時価総額
2020/01/29~2020/06/25
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 |
06/25 | 782 | 783 | 751 | 753 | -3.95% | 29,300 | 33億4068万 | -6.46% | 24.52 | 0.73 |
06/24 | 784 | 789 | 778 | 784 | +0.51% | 7,800 | 34億7821万 | -3.57% | 25.53 | 0.76 |
06/23 | 794 | 805 | 764 | 780 | -1.14% | 30,100 | 34億6047万 | -4.65% | 25.4 | 0.76 |
06/22 | 787 | 794 | 780 | 789 | +0.25% | 11,300 | 35億39万 | -4.13% | 25.69 | 0.77 |
06/19 | 778 | 798 | 777 | 787 | +1.29% | 21,900 | 34億9152万 | -4.72% | 25.63 | 0.76 |
06/18 | 775 | 777 | 758 | 777 | +0.26% | 24,400 | 34億4716万 | -6.5% | 25.3 | 0.75 |
06/17 | 761 | 775 | 756 | 775 | +2.65% | 16,600 | 34億3828万 | -7.3% | 25.24 | 0.75 |
06/16 | 729 | 763 | 729 | 755 | +3.71% | 43,000 | 33億4955万 | -10.55% | 24.58 | 0.73 |
06/15 | 750 | 759 | 720 | 728 | -3.32% | 51,200 | 32億2977万 | -14.65% | 23.71 | 0.71 |
06/12 | 732 | 758 | 732 | 753 | -3.09% | 63,700 | 33億4068万 | -12.75% | 24.52 | 0.73 |
06/11 | 810 | 810 | 772 | 777 | -3.84% | 46,000 | 34億4716万 | -10.59% | 25.3 | 0.75 |
06/10 | 816 | 820 | 805 | 808 | +0.12% | 33,000 | 35億8469万 | -7.76% | 26.31 | 0.78 |
06/09 | 788 | 810 | 788 | 807 | +1.89% | 46,100 | 35億8025万 | -8.09% | 26.28 | 0.78 |
06/08 | 820 | 822 | 780 | 792 | -1% | 91,700 | 35億1370万 | -10.1% | 25.79 | 0.77 |
06/05 | 783 | 800 | 783 | 800 | +0.63% | 45,900 | 35億4920万 | -9.3% | 26.05 | 0.78 |
06/04 | 813 | 820 | 775 | 795 | -2.69% | 82,800 | 35億2701万 | -9.86% | 25.89 | 0.77 |
06/03 | 842 | 848 | 805 | 817 | -2.74% | 78,900 | 36億2462万 | -7.37% | 26.6 | 0.79 |
06/02 | 846 | 850 | 835 | 840 | 0% | 34,000 | 37億2666万 | -4.55% | 27.35 | 0.81 |
06/01 | 840 | 850 | 832 | 840 | -0.47% | 29,000 | 37億2666万 | -4.22% | 27.35 | 0.81 |
05/29 | 826 | 849 | 826 | 844 | +0.84% | 32,300 | 37億4440万 | -3.76% | 27.48 | 0.82 |
05/28 | 845 | 845 | 825 | 837 | +0.84% | 46,100 | 37億1335万 | -4.45% | 27.25 | 0.81 |
05/27 | 821 | 838 | 819 | 830 | -0.12% | 67,100 | 36億8229万 | -5.14% | 27.03 | 0.8 |
05/26 | 870 | 880 | 821 | 831 | -3.15% | 182,500 | 36億8673万 | -4.92% | 27.06 | 0.81 |
05/25 | 830 | 870 | 830 | 858 | -12.45% | 376,000 | 38億651万 | -1.72% | 27.94 | 0.83 |
05/22 | 940 | 988 | 926 | 980 | +5.04% | 109,400 | 43億4777万 | +12.51% | 31.91 | 0.95 |
05/21 | 929 | 937 | 913 | 933 | +1.97% | 24,600 | 41億3925万 | +8.11% | 30.38 | 0.9 |
05/20 | 912 | 927 | 884 | 915 | +0.66% | 18,400 | 40億5939万 | +6.77% | 29.79 | 0.89 |
05/19 | 900 | 909 | 882 | 909 | +4% | 16,600 | 40億3277万 | +6.69% | 29.6 | 0.88 |
05/18 | 895 | 895 | 860 | 874 | -2.35% | 19,600 | 38億7750万 | +3.19% | 28.46 | 0.85 |
05/15 | 915 | 919 | 848 | 895 | -1.1% | 53,500 | 39億7066万 | +6.29% | 29.14 | 0.87 |
05/14 | 962 | 962 | 896 | 905 | -7.37% | 38,400 | 40億1503万 | +8.51% | 29.47 | 0.88 |
05/13 | 978 | 979 | 957 | 977 | -0.31% | 15,900 | 43億3446万 | +18.42% | 31.81 | 0.95 |
05/12 | 979 | 985 | 958 | 980 | +1.45% | 30,700 | 43億4777万 | +20.25% | 31.91 | 0.95 |
05/11 | 936 | 970 | 929 | 966 | +4.55% | 34,000 | 42億8565万 | +20.15% | 31.46 | 0.94 |
05/08 | 945 | 945 | 914 | 924 | -1.18% | 24,700 | 40億9932万 | +16.08% | 30.09 | 0.9 |
05/07 | 851 | 948 | 851 | 935 | +7.59% | 44,000 | 41億4812万 | +18.06% | 30.45 | 0.91 |
05/01 | 874 | 874 | 850 | 869 | -0.34% | 21,200 | 38億5531万 | +10.28% | 28.3 | 0.84 |
04/30 | 865 | 877 | 847 | 872 | +4.43% | 31,600 | 38億6862万 | +10.8% | 28.39 | 0.85 |
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 |