時価総額
2019/11/29~2020/04/28
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2020 |
04/28 | 807 | 838 | 803 | 835 | +4.24% | 26,600 | 37億447万 | +6.23% | 27.19 | 0.81 |
04/27 | 782 | 803 | 779 | 801 | +2.43% | 18,000 | 35億5363万 | +2.17% | 26.08 | 0.78 |
04/24 | 782 | 782 | 771 | 782 | +0.64% | 7,600 | 34億6934万 | 0% | 25.46 | 0.76 |
04/23 | 763 | 794 | 759 | 777 | +1.3% | 14,700 | 34億4716万 | -0.51% | 25.3 | 0.75 |
04/22 | 793 | 794 | 762 | 767 | -6.23% | 32,600 | 34億279万 | -1.67% | 24.98 | 0.74 |
04/21 | 838 | 844 | 796 | 818 | -1.21% | 25,800 | 36億2905万 | +5.01% | 26.64 | 0.79 |
04/20 | 831 | 831 | 806 | 828 | +1.1% | 23,300 | 36億7342万 | +6.98% | 26.96 | 0.8 |
04/17 | 831 | 832 | 804 | 819 | +2.38% | 18,400 | 36億3349万 | +6.23% | 26.67 | 0.79 |
04/16 | 793 | 800 | 783 | 800 | -1.23% | 18,400 | 35億4920万 | +3.9% | 26.05 | 0.78 |
04/15 | 810 | 819 | 786 | 810 | +0.25% | 23,300 | 35億9356万 | +4.79% | 26.38 | 0.79 |
04/14 | 778 | 810 | 778 | 808 | +4.53% | 22,600 | 35億8469万 | +3.99% | 26.31 | 0.78 |
04/13 | 785 | 787 | 768 | 773 | -2.15% | 15,200 | 34億2941万 | -0.9% | 25.17 | 0.75 |
04/10 | 797 | 798 | 762 | 790 | -0.25% | 21,500 | 35億483万 | 0% | 25.72 | 0.77 |
04/09 | 775 | 792 | 765 | 792 | +3.13% | 20,400 | 35億1370万 | -0.88% | 25.79 | 0.77 |
04/08 | 738 | 780 | 735 | 768 | +1.99% | 26,400 | 34億723万 | -5.07% | 25.01 | 0.74 |
04/07 | 702 | 764 | 702 | 753 | +7.88% | 33,500 | 33億4068万 | -7.95% | 24.52 | 0.73 |
04/06 | 670 | 710 | 661 | 698 | +1.9% | 37,100 | 30億9667万 | -15.8% | 22.73 | 0.68 |
04/03 | 714 | 722 | 669 | 685 | -4.06% | 29,000 | 30億3900万 | -18.06% | 22.31 | 0.66 |
04/02 | 710 | 724 | 679 | 714 | +0.56% | 27,400 | 31億6766万 | -15.6% | 23.25 | 0.69 |
04/01 | 757 | 766 | 685 | 710 | -8.62% | 59,300 | 31億4991万 | -17.35% | 23.12 | 0.69 |
03/31 | 840 | 840 | 775 | 777 | -6.39% | 50,900 | 34億4716万 | -10.89% | 8.72 | 0.76 |
03/30 | 800 | 833 | 800 | 830 | -0.6% | 40,600 | 36億8229万 | -6.21% | 9.31 | 0.81 |
03/27 | 883 | 883 | 826 | 835 | +0.97% | 24,400 | 37億447万 | -6.7% | 9.37 | 0.82 |
03/26 | 817 | 861 | 811 | 827 | -4.06% | 33,900 | 36億6898万 | -8.72% | 9.28 | 0.81 |
03/25 | 838 | 868 | 824 | 862 | +9.53% | 48,100 | 38億2426万 | -5.59% | 9.67 | 0.85 |
03/24 | 781 | 805 | 768 | 787 | +4.79% | 28,100 | 34億9152万 | -14.64% | 8.83 | 0.77 |
03/23 | 735 | 766 | 725 | 751 | +0.27% | 31,300 | 33億3181万 | -19.76% | 8.42 | 0.74 |
03/19 | 775 | 775 | 731 | 749 | +1.22% | 21,500 | 33億2293万 | -21.32% | 8.4 | 0.74 |
03/18 | 778 | 795 | 740 | 740 | -1.33% | 45,400 | 32億8301万 | -23.63% | 8.3 | 0.73 |
03/17 | 668 | 769 | 658 | 750 | +6.69% | 64,500 | 33億2737万 | -23.94% | 8.41 | 0.74 |
03/16 | 770 | 790 | 703 | 703 | -5.26% | 65,000 | 31億1886万 | -29.84% | 7.89 | 0.69 |
03/13 | 703 | 765 | 660 | 742 | -8.17% | 92,400 | 32億9188万 | -27.47% | 8.32 | 0.73 |
03/12 | 850 | 859 | 783 | 808 | -7.13% | 88,100 | 35億8469万 | -22.31% | 9.06 | 0.79 |
03/11 | 929 | 950 | 870 | 870 | -4.4% | 55,400 | 38億5975万 | -17.46% | 9.76 | 0.85 |
03/10 | 785 | 920 | 766 | 910 | +4% | 153,400 | 40億3721万 | -14.79% | 10.21 | 0.89 |
03/09 | 962 | 970 | 872 | 875 | -14.38% | 106,200 | 38億8193万 | -19.8% | 9.81 | 0.86 |
03/06 | 1,047 | 1,047 | 1,010 | 1,022 | -0.1% | 57,300 | 45億3410万 | -7.93% | 11.46 | 1 |
03/05 | 1,040 | 1,065 | 1,003 | 1,023 | -0.1% | 40,300 | 45億3854万 | -9.23% | 11.47 | 1 |
03/04 | 965 | 1,041 | 950 | 1,024 | +2.2% | 65,700 | 45億4297万 | -10.57% | 11.49 | 1.01 |
03/03 | 1,110 | 1,120 | 998 | 1,002 | -2.43% | 146,900 | 44億4537万 | -13.7% | 11.24 | 0.98 |
03/02 | 919 | 1,027 | 905 | 1,027 | +17.1% | 156,300 | 45億5628万 | -12.97% | 11.52 | 1.01 |
02/28 | 889 | 905 | 855 | 877 | -7.39% | 118,200 | 38億9081万 | -27.04% | 9.84 | 0.86 |
02/27 | 1,007 | 1,019 | 930 | 947 | -7.16% | 100,200 | 42億136万 | -23.13% | 10.62 | 0.93 |
02/26 | 1,030 | 1,036 | 994 | 1,020 | -2.49% | 62,100 | 45億2523万 | -18.98% | 11.44 | 1 |
02/25 | 1,000 | 1,052 | 980 | 1,046 | -4.47% | 60,800 | 46億4058万 | -18.22% | 11.73 | 1.03 |
02/21 | 1,080 | 1,104 | 1,066 | 1,095 | +1.39% | 31,200 | 48億5796万 | -15.7% | 12.28 | 1.08 |
02/20 | 1,105 | 1,125 | 1,080 | 1,080 | -2.26% | 63,900 | 45億3492万 | -17.81% | 11.47 | 1 |
02/19 | 1,035 | 1,117 | 1,035 | 1,105 | +8.23% | 75,500 | 46億3989万 | -16.92% | 11.73 | 1.03 |
02/18 | 1,073 | 1,073 | 1,013 | 1,021 | -5.9% | 99,000 | 42億8718万 | -24.03% | 10.84 | 0.95 |
02/17 | 1,081 | 1,099 | 1,057 | 1,085 | -3.04% | 67,800 | 45億5591万 | -20.16% | 11.52 | 1.01 |
02/14 | 1,142 | 1,159 | 1,093 | 1,119 | -3.87% | 85,500 | 46億9868万 | -18.44% | 11.88 | 1.04 |
02/13 | 1,155 | 1,177 | 1,147 | 1,164 | +0.26% | 33,900 | 48億8763万 | -15.71% | 12.36 | 1.08 |
02/12 | 1,153 | 1,168 | 1,137 | 1,161 | -0.09% | 46,400 | 48億7504万 | -16.41% | 12.33 | 1.08 |
02/10 | 1,166 | 1,166 | 1,126 | 1,162 | -0.68% | 96,300 | 48億7923万 | -16.88% | 12.34 | 1.08 |
02/07 | 1,204 | 1,210 | 1,165 | 1,170 | -3.47% | 79,900 | 49億1283万 | -17.02% | 12.42 | 1.09 |
02/06 | 1,195 | 1,224 | 1,177 | 1,212 | +3.32% | 98,100 | 50億8918万 | -14.89% | 12.87 | 1.13 |
02/05 | 1,199 | 1,210 | 1,170 | 1,173 | +1.12% | 125,700 | 49億2542万 | -18.09% | 12.45 | 1.09 |
02/04 | 1,222 | 1,228 | 1,121 | 1,160 | -5.07% | 306,300 | 48億7084万 | -19.56% | 12.31 | 1.08 |
02/03 | 1,177 | 1,266 | 1,177 | 1,222 | -17.26% | 528,300 | 51億3117万 | -15.61% | 12.97 | 1.14 |
01/31 | 1,370 | 1,488 | 1,365 | 1,477 | +8.36% | 191,400 | 62億192万 | +1.58% | 15.68 | 1.37 |
01/30 | 1,404 | 1,442 | 1,280 | 1,363 | -4.75% | 245,300 | 57億2323万 | -5.74% | 14.47 | 1.27 |
01/29 | 1,534 | 1,560 | 1,400 | 1,431 | -3.9% | 234,200 | 60億877万 | -1.04% | 15.19 | 1.33 |
01/28 | 1,413 | 1,513 | 1,407 | 1,489 | +5.9% | 196,700 | 62億5231万 | +3.33% | 15.81 | 1.38 |
01/27 | 1,400 | 1,444 | 1,381 | 1,406 | -5.83% | 203,700 | 59億379万 | -2.29% | 14.93 | 1.31 |
01/24 | 1,560 | 1,564 | 1,480 | 1,493 | -5.33% | 196,500 | 62億6910万 | +3.82% | 15.85 | 1.39 |
01/23 | 1,596 | 1,609 | 1,556 | 1,577 | -2.71% | 156,800 | 66億2182万 | +10.9% | 16.74 | 1.47 |
01/22 | 1,643 | 1,674 | 1,594 | 1,621 | +0.25% | 304,300 | 68億658万 | +15.95% | 17.21 | 1.51 |
01/21 | 1,528 | 1,621 | 1,523 | 1,617 | +6.52% | 357,600 | 67億8978万 | +17.86% | 17.17 | 1.5 |
01/20 | 1,599 | 1,736 | 1,500 | 1,518 | -1.87% | 993,400 | 63億7408万 | +12.78% | 16.12 | 1.41 |
01/17 | 1,527 | 1,560 | 1,480 | 1,547 | +4.53% | 408,600 | 64億9585万 | +16.84% | 16.42 | 1.44 |
01/16 | 1,470 | 1,513 | 1,440 | 1,480 | +0.75% | 261,400 | 62億1452万 | +13.67% | 15.71 | 1.38 |
01/15 | 1,476 | 1,477 | 1,420 | 1,469 | -0.34% | 208,400 | 61億6833万 | +14.5% | 15.6 | 1.36 |
01/14 | 1,435 | 1,478 | 1,402 | 1,474 | +5.51% | 296,700 | 61億8932万 | +16.61% | 15.65 | 1.37 |
01/10 | 1,400 | 1,409 | 1,370 | 1,397 | -0.64% | 111,100 | 58億6600万 | +12.3% | 14.83 | 1.3 |
01/09 | 1,366 | 1,409 | 1,365 | 1,406 | +5.71% | 170,000 | 59億379万 | +14.78% | 14.93 | 1.31 |
01/08 | 1,375 | 1,377 | 1,280 | 1,330 | -3.69% | 165,400 | 55億8467万 | +10.37% | 14.12 | 1.24 |
01/07 | 1,366 | 1,413 | 1,355 | 1,381 | +0.36% | 154,900 | 57億9882万 | +16.25% | 14.66 | 1.28 |
01/06 | 1,425 | 1,436 | 1,376 | 1,376 | -5.43% | 186,000 | 57億7782万 | +17.81% | 14.61 | 1.28 |
2019 |
12/30 | 1,525 | 1,527 | 1,437 | 1,455 | -4.09% | 300,200 | 61億954万 | +26.74% | 15.45 | 1.35 |
12/27 | 1,485 | 1,539 | 1,464 | 1,517 | +6.23% | 538,700 | 63億6988万 | +34.84% | 16.1 | 1.41 |
12/26 | 1,449 | 1,542 | 1,401 | 1,428 | +0.92% | 804,300 | 59億9617万 | +30.05% | 15.16 | 1.33 |
12/25 | 1,335 | 1,442 | 1,320 | 1,415 | +8.43% | 456,300 | 59億4158万 | +31.63% | 15.02 | 1.31 |
12/24 | 1,351 | 1,372 | 1,305 | 1,305 | -4.88% | 175,600 | 54億7969万 | +23.93% | 13.85 | 1.21 |
12/23 | 1,285 | 1,372 | 1,220 | 1,372 | +6.36% | 326,100 | 57億6102万 | +32.3% | 14.57 | 1.27 |
12/20 | 1,420 | 1,420 | 1,283 | 1,290 | -4.16% | 323,700 | 54億1671万 | +26.72% | 13.69 | 1.2 |
12/19 | 1,299 | 1,349 | 1,265 | 1,346 | +2.75% | 331,600 | 56億5185万 | +34.6% | 14.29 | 1.25 |
12/18 | 1,340 | 1,401 | 1,286 | 1,310 | -8.58% | 371,900 | 55億69万 | +33.67% | 13.91 | 1.22 |
12/17 | 1,589 | 1,633 | 1,398 | 1,433 | +3.17% | 1,202,700 | 60億1716万 | +48.96% | 15.21 | 1.33 |
12/16 | 1,135 | 1,389 | 1,135 | 1,389 | +27.55% | 738,200 | 58億3241万 | +47.77% | 14.75 | 1.29 |
12/13 | 990 | 1,100 | 990 | 1,089 | +11.69% | 206,500 | 45億7271万 | +18.37% | 11.56 | 1.01 |
12/12 | 986 | 986 | 970 | 975 | +0.31% | 19,700 | 40億9402万 | +6.91% | 10.35 | 0.91 |
12/11 | 976 | 989 | 969 | 972 | 0% | 37,700 | 40億8142万 | +6.93% | 10.32 | 0.9 |
12/10 | 982 | 995 | 970 | 972 | -0.92% | 27,400 | 40億8142万 | +7.28% | 10.32 | 0.9 |
12/09 | 985 | 1,009 | 980 | 981 | +0.31% | 28,100 | 41億1921万 | +8.52% | 10.41 | 0.91 |
12/06 | 1,007 | 1,007 | 974 | 978 | -2.78% | 31,900 | 41億662万 | +8.55% | 10.38 | 0.91 |
12/05 | 1,032 | 1,034 | 990 | 1,006 | +0.4% | 54,000 | 42億2419万 | +11.78% | 10.68 | 0.93 |
12/04 | 974 | 1,014 | 971 | 1,002 | +2.66% | 69,500 | 42億739万 | +11.71% | 10.64 | 0.93 |
12/03 | 925 | 990 | 904 | 976 | +5.51% | 77,400 | 40億9822万 | +9.17% | 10.36 | 0.91 |
12/02 | 899 | 935 | 899 | 925 | +2.21% | 44,200 | 38億8407万 | +3.82% | 9.82 | 0.86 |
11/29 | 903 | 905 | 889 | 905 | +1.23% | 21,000 | 38億9万 | +1.8% | 9.61 | 0.84 |