時価総額
2020/03/03~2020/07/29
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 |
07/29 | 1,805 | 1,806 | 1,746 | 1,746 | -4.01% | 1,219,000 | 4522億5051万 | -5.67% | 35.26 | 2 |
07/28 | 1,840 | 1,846 | 1,808 | 1,819 | -0.82% | 1,181,600 | 4711億5904万 | -2.05% | 36.74 | 2.08 |
07/27 | 1,837 | 1,848 | 1,811 | 1,834 | -1.24% | 994,700 | 4750億4435万 | -1.45% | 37.04 | 2.1 |
07/22 | 1,886 | 1,898 | 1,850 | 1,857 | -1.38% | 826,000 | 4810億183万 | -0.38% | 37.51 | 2.13 |
07/21 | 1,874 | 1,891 | 1,844 | 1,883 | +0.59% | 754,200 | 4877億3638万 | +0.86% | 38.03 | 2.16 |
07/20 | 1,867 | 1,874 | 1,833 | 1,872 | +0.21% | 639,600 | 4848億8715万 | +0.16% | 37.81 | 2.14 |
07/17 | 1,900 | 1,911 | 1,859 | 1,868 | -0.59% | 650,100 | 4838億5106万 | +0.11% | 37.73 | 2.14 |
07/16 | 1,858 | 1,895 | 1,854 | 1,879 | -0.05% | 1,495,600 | 4867億29万 | +0.64% | 37.95 | 2.15 |
07/15 | 1,869 | 1,884 | 1,844 | 1,880 | +2.45% | 1,112,600 | 4869億5931万 | +0.59% | 37.97 | 2.15 |
07/14 | 1,824 | 1,836 | 1,788 | 1,835 | -0.6% | 1,507,400 | 4753億337万 | -2.03% | 37.06 | 2.1 |
07/13 | 1,890 | 1,903 | 1,832 | 1,846 | -0.7% | 1,148,100 | 4781億5260万 | -1.65% | 37.28 | 2.11 |
07/10 | 1,846 | 1,889 | 1,840 | 1,859 | +1.81% | 1,612,600 | 4815億1987万 | -1.22% | 37.55 | 2.13 |
07/09 | 1,835 | 1,840 | 1,805 | 1,826 | -1.3% | 1,068,500 | 4729億7218万 | -3.03% | 36.88 | 2.09 |
07/08 | 1,841 | 1,853 | 1,817 | 1,850 | +0.05% | 991,700 | 4791億8869万 | -1.86% | 37.37 | 2.12 |
07/07 | 1,881 | 1,881 | 1,833 | 1,849 | -2.48% | 785,600 | 4789億2966万 | -2.01% | 37.34 | 2.12 |
07/06 | 1,851 | 1,904 | 1,847 | 1,896 | +1.99% | 595,600 | 4911億365万 | +0.37% | 38.29 | 2.17 |
07/03 | 1,870 | 1,874 | 1,840 | 1,859 | +0.54% | 596,100 | 4815億1987万 | -1.59% | 37.55 | 2.13 |
07/02 | 1,834 | 1,858 | 1,825 | 1,849 | +0.98% | 893,300 | 4789億2966万 | -2.17% | 37.34 | 2.12 |
07/01 | 1,885 | 1,886 | 1,819 | 1,831 | -2.09% | 808,400 | 4742億6729万 | -3.28% | 36.98 | 2.1 |
06/30 | 1,843 | 1,888 | 1,827 | 1,870 | +4.88% | 1,511,900 | 4843億6910万 | -1.32% | 37.77 | 2.14 |
06/29 | 1,806 | 1,816 | 1,782 | 1,783 | -3.98% | 1,362,700 | 4618億3428万 | -5.91% | 36.01 | 2.04 |
06/26 | 1,850 | 1,879 | 1,839 | 1,857 | +1.59% | 1,103,400 | 4810億183万 | -2.16% | 37.51 | 2.13 |
06/25 | 1,860 | 1,864 | 1,810 | 1,828 | -2.87% | 934,200 | 4734億9023万 | -3.23% | 36.92 | 2.09 |
06/24 | 1,913 | 1,924 | 1,878 | 1,882 | -1.41% | 894,900 | 4874億7736万 | 0% | 38.01 | 2.16 |
06/23 | 1,938 | 1,949 | 1,882 | 1,909 | +0.32% | 1,275,500 | 4944億7092万 | +1.87% | 38.56 | 2.19 |
06/22 | 1,903 | 1,915 | 1,881 | 1,903 | -0.89% | 958,400 | 4929億1679万 | +2.09% | 38.44 | 2.18 |
06/19 | 1,926 | 1,956 | 1,914 | 1,920 | +0.26% | 2,205,000 | 4973億2015万 | +3.62% | 38.78 | 2.2 |
06/18 | 1,903 | 1,937 | 1,889 | 1,915 | -0.47% | 1,149,600 | 4960億2505万 | +4.02% | 38.68 | 2.19 |
06/17 | 1,935 | 1,939 | 1,877 | 1,924 | -0.52% | 1,459,700 | 4983億5623万 | +5.25% | 38.86 | 2.2 |
06/16 | 1,872 | 1,944 | 1,835 | 1,934 | +7.38% | 1,503,100 | 5009億4644万 | +6.44% | 39.06 | 2.21 |
06/15 | 1,876 | 1,876 | 1,794 | 1,801 | -4.71% | 909,600 | 4664億9666万 | -0.33% | 36.38 | 2.06 |
06/12 | 1,887 | 1,896 | 1,830 | 1,890 | -1.82% | 1,379,300 | 4895億4952万 | +4.83% | 38.17 | 2.16 |
06/11 | 1,960 | 1,964 | 1,922 | 1,925 | -2.88% | 1,215,200 | 4986億1525万 | +7.3% | 38.88 | 2.2 |
06/10 | 1,922 | 1,991 | 1,921 | 1,982 | +2.06% | 930,100 | 5133億7945万 | +11.22% | 40.03 | 2.27 |
06/09 | 1,956 | 1,969 | 1,921 | 1,942 | -0.82% | 956,600 | 5030億1861万 | +9.84% | 39.22 | 2.22 |
06/08 | 1,919 | 1,965 | 1,908 | 1,958 | +3.43% | 1,296,200 | 5071億6294万 | +11.31% | 39.55 | 2.24 |
06/05 | 1,888 | 1,900 | 1,863 | 1,893 | +0.42% | 1,107,800 | 4903億2659万 | +8.36% | 38.23 | 2.17 |
06/04 | 1,921 | 1,921 | 1,859 | 1,885 | -0.58% | 989,100 | 4882億5442万 | +8.46% | 38.07 | 2.16 |
06/03 | 1,937 | 1,952 | 1,875 | 1,896 | +0.21% | 1,218,400 | 4911億365万 | +9.72% | 38.29 | 2.17 |
06/02 | 1,899 | 1,926 | 1,882 | 1,892 | +0.26% | 893,300 | 4900億6756万 | +10% | 38.21 | 2.17 |
06/01 | 1,924 | 1,954 | 1,869 | 1,887 | -0.53% | 1,202,900 | 4887億7246万 | +10.35% | 38.11 | 2.16 |
05/29 | 1,907 | 1,957 | 1,890 | 1,897 | -1.66% | 2,031,000 | 4913億6267万 | +11.39% | 38.31 | 2.17 |
05/28 | 1,885 | 1,932 | 1,872 | 1,929 | +3.6% | 1,341,900 | 4996億5134万 | +13.74% | 38.96 | 2.21 |
05/27 | 1,868 | 1,897 | 1,857 | 1,862 | -1.06% | 2,092,200 | 4822億9694万 | +10.24% | 37.61 | 2.13 |
05/26 | 1,876 | 1,930 | 1,872 | 1,882 | +1.84% | 1,985,400 | 4874億7736万 | +12.09% | 38.01 | 2.16 |
05/25 | 1,791 | 1,899 | 1,764 | 1,848 | +12.48% | 4,304,500 | 4786億7064万 | +10.66% | 37.32 | 2.12 |
05/22 | 1,665 | 1,675 | 1,616 | 1,643 | -1.02% | 1,355,500 | 4255億7136万 | -1.2% | 33.18 | 1.88 |
05/21 | 1,668 | 1,674 | 1,657 | 1,660 | -0.06% | 713,200 | 4299億7471万 | -0.12% | 33.53 | 1.9 |
05/20 | 1,659 | 1,680 | 1,651 | 1,661 | -0.36% | 808,100 | 4302億3373万 | -0.24% | 33.55 | 1.9 |
05/19 | 1,697 | 1,697 | 1,665 | 1,667 | +1.96% | 1,018,300 | 4317億8786万 | 0% | 33.67 | 1.91 |
05/18 | 1,624 | 1,642 | 1,598 | 1,635 | +1.36% | 908,500 | 4234億9919万 | -1.92% | 33.02 | 1.87 |
05/15 | 1,616 | 1,638 | 1,589 | 1,613 | +1.9% | 823,600 | 4178億73万 | -3.18% | 32.58 | 1.85 |
05/14 | 1,658 | 1,659 | 1,572 | 1,583 | -5.21% | 1,375,600 | 4100億3010万 | -4.81% | 31.97 | 1.81 |
05/13 | 1,642 | 1,679 | 1,633 | 1,670 | -0.24% | 852,400 | 4325億6492万 | +0.72% | 33.73 | 1.91 |
05/12 | 1,692 | 1,701 | 1,658 | 1,674 | -1.24% | 653,800 | 4336億101万 | +1.52% | 33.81 | 1.92 |
05/11 | 1,689 | 1,716 | 1,682 | 1,695 | +1.01% | 819,800 | 4390億4044万 | +3.29% | 34.23 | 1.94 |
05/08 | 1,638 | 1,680 | 1,638 | 1,678 | +4.29% | 1,413,000 | 4346億3709万 | +2.69% | 33.89 | 1.92 |
05/07 | 1,606 | 1,623 | 1,579 | 1,609 | -2.25% | 1,230,000 | 4167億6465万 | -1.11% | 32.5 | 1.84 |
05/01 | 1,688 | 1,691 | 1,632 | 1,646 | -3.74% | 993,800 | 4263億4842万 | +1.42% | 33.24 | 1.88 |
04/30 | 1,720 | 1,736 | 1,706 | 1,710 | +2.58% | 1,311,700 | 4429億2576万 | +5.82% | 34.54 | 1.96 |
04/28 | 1,670 | 1,690 | 1,650 | 1,667 | -0.3% | 738,500 | 4317億8786万 | +3.67% | 33.67 | 1.91 |
04/27 | 1,659 | 1,683 | 1,641 | 1,672 | +2.51% | 959,300 | 4330億8296万 | +4.7% | 33.77 | 1.91 |
04/24 | 1,680 | 1,689 | 1,617 | 1,631 | -3.15% | 1,212,400 | 4224億6311万 | +2.97% | 32.94 | 1.87 |
04/23 | 1,679 | 1,689 | 1,650 | 1,684 | +2.06% | 1,178,900 | 4361億9121万 | +6.92% | 34.01 | 1.93 |
04/22 | 1,681 | 1,691 | 1,617 | 1,650 | -3.68% | 1,751,900 | 4273億8450万 | +5.77% | 33.33 | 1.89 |
04/21 | 1,700 | 1,722 | 1,671 | 1,713 | -0.35% | 1,322,700 | 4437億282万 | +10.59% | 34.6 | 1.96 |
04/20 | 1,729 | 1,756 | 1,708 | 1,719 | -1.83% | 1,345,100 | 4452億5695万 | +11.99% | 34.72 | 1.97 |
04/17 | 1,694 | 1,760 | 1,666 | 1,751 | +8.49% | 2,329,600 | 4535億4562万 | +15.05% | 35.37 | 2.01 |
04/16 | 1,650 | 1,661 | 1,600 | 1,614 | -3.06% | 1,459,000 | 4180億5975万 | +6.75% | 32.6 | 1.85 |
04/15 | 1,679 | 1,688 | 1,653 | 1,665 | +0.3% | 1,237,100 | 4312億6982万 | +10.26% | 33.63 | 1.91 |
04/14 | 1,630 | 1,670 | 1,628 | 1,660 | +2.47% | 1,056,100 | 4299億7471万 | +10.01% | 33.53 | 1.9 |
04/13 | 1,695 | 1,696 | 1,607 | 1,620 | -6.63% | 2,002,900 | 4196億1388万 | +7.57% | 32.72 | 1.86 |
04/10 | 1,739 | 1,768 | 1,712 | 1,735 | +0.52% | 2,003,500 | 4494億128万 | +14.98% | 35.04 | 1.99 |
04/09 | 1,689 | 1,748 | 1,659 | 1,726 | +4.29% | 2,476,600 | 4470億7009万 | +14.15% | 34.86 | 1.98 |
04/08 | 1,638 | 1,690 | 1,576 | 1,655 | +3.57% | 2,681,900 | 4286億7961万 | +9.17% | 33.43 | 1.9 |
04/07 | 1,611 | 1,621 | 1,552 | 1,598 | +2.57% | 1,916,000 | 4139億1542万 | +4.99% | 32.28 | 1.83 |
04/06 | 1,441 | 1,572 | 1,434 | 1,558 | +7.6% | 1,828,200 | 4035億5458万 | +1.63% | 31.47 | 1.78 |
04/03 | 1,454 | 1,485 | 1,435 | 1,448 | +0.35% | 967,500 | 3750億6228万 | -6.28% | 29.25 | 1.66 |
04/02 | 1,454 | 1,498 | 1,438 | 1,443 | -2.76% | 1,374,200 | 3737億6717万 | -7.74% | 29.14 | 1.65 |
04/01 | 1,507 | 1,543 | 1,456 | 1,484 | -2.18% | 1,595,600 | 3843億8703万 | -6.37% | 29.97 | 1.7 |
03/31 | 1,534 | 1,572 | 1,515 | 1,517 | +0.33% | 2,123,800 | 3929億3472万 | -5.6% | 20.93 | 1.82 |
03/30 | 1,465 | 1,517 | 1,453 | 1,512 | +0.47% | 1,471,900 | 3916億3962万 | -7.24% | 20.86 | 1.81 |
03/27 | 1,521 | 1,554 | 1,463 | 1,505 | +2.17% | 2,000,300 | 3898億2647万 | -8.95% | 20.76 | 1.8 |
03/26 | 1,446 | 1,498 | 1,414 | 1,473 | -1.34% | 2,038,200 | 3815億3780万 | -12.16% | 20.32 | 1.76 |
03/25 | 1,464 | 1,495 | 1,441 | 1,493 | +6.34% | 2,999,500 | 3867億1822万 | -12.12% | 20.6 | 1.79 |
03/24 | 1,384 | 1,411 | 1,359 | 1,404 | +3.69% | 2,926,000 | 3636億6536万 | -18.37% | 19.37 | 1.68 |
03/23 | 1,418 | 1,436 | 1,352 | 1,354 | -3.01% | 2,913,500 | 3507億1431万 | -22.45% | 18.68 | 1.62 |
03/19 | 1,379 | 1,398 | 1,280 | 1,396 | +5.84% | 5,099,700 | 3615億9319万 | -21.35% | 19.26 | 1.67 |
03/18 | 1,362 | 1,395 | 1,299 | 1,319 | -3.72% | 3,491,000 | 3416億4858万 | -26.84% | 18.2 | 1.58 |
03/17 | 1,339 | 1,431 | 1,300 | 1,370 | +1.26% | 3,506,400 | 3548億5865万 | -25.18% | 18.9 | 1.64 |
03/16 | 1,414 | 1,446 | 1,345 | 1,353 | -3.08% | 2,512,300 | 3504億5529万 | -27.14% | 18.67 | 1.62 |
03/13 | 1,361 | 1,433 | 1,342 | 1,396 | -7.06% | 3,618,000 | 3615億9319万 | -25.94% | 19.26 | 1.67 |
03/12 | 1,524 | 1,561 | 1,483 | 1,502 | -3.96% | 2,621,700 | 3890億4941万 | -21.36% | 20.72 | 1.8 |
03/11 | 1,603 | 1,637 | 1,559 | 1,564 | -4.34% | 2,804,500 | 4051億870万 | -19.01% | 21.58 | 1.87 |
03/10 | 1,553 | 1,645 | 1,523 | 1,635 | +2.83% | 3,314,100 | 4234億9919万 | -16.11% | 22.56 | 1.96 |
03/09 | 1,616 | 1,649 | 1,578 | 1,590 | -6.08% | 2,359,700 | 4118億4325万 | -19.08% | 21.94 | 1.9 |
03/06 | 1,757 | 1,763 | 1,690 | 1,693 | -6.82% | 2,944,300 | 4385億2240万 | -14.67% | 23.36 | 2.03 |
03/05 | 1,836 | 1,844 | 1,796 | 1,817 | +0.44% | 1,778,400 | 4706億4100万 | -9.24% | 25.07 | 2.18 |
03/04 | 1,765 | 1,828 | 1,760 | 1,809 | -0.71% | 1,959,000 | 4685億6883万 | -10.31% | 24.96 | 2.17 |
03/03 | 1,890 | 1,898 | 1,820 | 1,822 | -2.83% | 1,945,900 | 4719億3610万 | -10.47% | 25.14 | 2.18 |