時価総額
2019/10/31～2020/03/31
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 |
| 03/31 | 940 | 940 | 876 | 893 | -5% | 14,500 | 82億6033万 | +2.64% | 11.27 | 0.59 |
| 03/30 | 982 | 982 | 895 | 940 | -5.72% | 23,500 | 86億9509万 | +7.31% | 11.86 | 0.62 |
| 03/27 | 949 | 997 | 940 | 997 | +7.2% | 35,900 | 92億2234万 | +13.3% | 12.58 | 0.66 |
| 03/26 | 899 | 930 | 858 | 930 | +3.33% | 34,900 | 86億259万 | +5.2% | 11.74 | 0.61 |
| 03/25 | 854 | 900 | 854 | 900 | +9.22% | 34,800 | 83億2508万 | +1.12% | 11.36 | 0.6 |
| 03/24 | 770 | 824 | 768 | 824 | +7.29% | 37,700 | 76億2208万 | -8.34% | 10.4 | 0.54 |
| 03/23 | 742 | 770 | 719 | 768 | +3.23% | 27,500 | 71億407万 | -15.79% | 9.69 | 0.51 |
| 03/19 | 764 | 764 | 721 | 744 | -1.06% | 23,900 | 68億8207万 | -19.83% | 9.39 | 0.49 |
| 03/18 | 753 | 781 | 747 | 752 | -0.66% | 23,800 | 69億5607万 | -20.42% | 9.49 | 0.5 |
| 03/17 | 698 | 757 | 697 | 757 | +4.56% | 33,400 | 70億232万 | -21.31% | 9.55 | 0.5 |
| 03/16 | 721 | 750 | 705 | 724 | +3.87% | 30,200 | 66億9707万 | -26.05% | 9.14 | 0.48 |
| 03/13 | 695 | 749 | 678 | 697 | -7.68% | 57,500 | 64億4731万 | -30.37% | 8.8 | 0.46 |
| 03/12 | 791 | 804 | 755 | 755 | -6.56% | 45,700 | 69億8382万 | -26.13% | 9.53 | 0.5 |
| 03/11 | 844 | 861 | 808 | 808 | -2.88% | 37,100 | 74億7407万 | -22.38% | 10.2 | 0.53 |
| 03/10 | 785 | 834 | 760 | 832 | +1.96% | 42,600 | 76億9608万 | -21.29% | 10.5 | 0.55 |
| 03/09 | 867 | 874 | 810 | 816 | -8.62% | 29,200 | 75億4808万 | -23.95% | 10.3 | 0.54 |
| 03/06 | 922 | 922 | 891 | 893 | -4.7% | 29,000 | 82億6033万 | -18% | 11.27 | 0.59 |
| 03/05 | 970 | 970 | 933 | 937 | -0.53% | 13,800 | 86億6734万 | -15.13% | 11.83 | 0.62 |
| 03/04 | 950 | 961 | 938 | 942 | -0.84% | 21,400 | 87億1359万 | -15.74% | 11.89 | 0.62 |
| 03/03 | 1,006 | 1,006 | 947 | 950 | -3.06% | 25,200 | 87億8759万 | -16% | 11.99 | 0.63 |
| 03/02 | 922 | 985 | 922 | 980 | +6.29% | 30,400 | 90億6509万 | -14.41% | 12.37 | 0.65 |
| 02/28 | 955 | 955 | 915 | 922 | -5.34% | 33,000 | 85億2859万 | -20.38% | 11.64 | 0.61 |
| 02/27 | 1,012 | 1,012 | 971 | 974 | -4.32% | 34,800 | 90億959万 | -17.18% | 12.29 | 0.64 |
| 02/26 | 1,007 | 1,018 | 987 | 1,018 | +2.21% | 27,200 | 94億1660万 | -14.53% | 12.85 | 0.67 |
| 02/25 | 980 | 1,008 | 980 | 996 | -4.96% | 39,600 | 92億1309万 | -17.21% | 12.57 | 0.66 |
| 02/21 | 1,042 | 1,057 | 1,041 | 1,048 | +0.67% | 13,300 | 96億9410万 | -13.74% | 13.23 | 0.69 |
| 02/20 | 1,089 | 1,102 | 1,038 | 1,041 | -3.88% | 26,400 | 96億2935万 | -15.02% | 13.14 | 0.69 |
| 02/19 | 1,083 | 1,098 | 1,083 | 1,083 | -0.91% | 9,600 | 100億1785万 | -12.45% | 13.67 | 0.72 |
| 02/18 | 1,113 | 1,123 | 1,043 | 1,093 | -2.32% | 22,400 | 101億1035万 | -12.35% | 13.8 | 0.72 |
| 02/17 | 1,123 | 1,131 | 1,107 | 1,119 | -2.61% | 12,300 | 103億5086万 | -10.98% | 14.12 | 0.74 |
| 02/14 | 1,156 | 1,159 | 1,133 | 1,149 | -1.2% | 8,300 | 106億2836万 | -9.17% | 14.5 | 0.76 |
| 02/13 | 1,180 | 1,188 | 1,153 | 1,163 | -0.85% | 14,900 | 107億5786万 | -8.28% | 14.68 | 0.77 |
| 02/12 | 1,205 | 1,205 | 1,167 | 1,173 | -1.18% | 13,300 | 108億5036万 | -7.86% | 14.81 | 0.78 |
| 02/10 | 1,149 | 1,187 | 1,122 | 1,187 | +1.63% | 35,000 | 109億7986万 | -6.83% | 14.98 | 0.78 |
| 02/07 | 1,258 | 1,275 | 1,168 | 1,168 | -8.1% | 37,800 | 108億411万 | -8.32% | 14.74 | 0.77 |
| 02/06 | 1,245 | 1,276 | 1,242 | 1,271 | +3.59% | 15,800 | 117億5687万 | -0.24% | 16.04 | 0.84 |
| 02/05 | 1,253 | 1,257 | 1,223 | 1,227 | -0.81% | 11,100 | 113億4987万 | -3.31% | 15.49 | 0.81 |
| 02/04 | 1,208 | 1,238 | 1,208 | 1,237 | +1.98% | 6,900 | 114億4237万 | -2.29% | 15.61 | 0.82 |
| 02/03 | 1,205 | 1,230 | 1,185 | 1,213 | -1.62% | 21,300 | 112億2037万 | -3.88% | 15.31 | 0.8 |
| 01/31 | 1,234 | 1,241 | 1,219 | 1,233 | +1.15% | 11,200 | 114億537万 | -2.14% | 15.56 | 0.82 |
| 01/30 | 1,259 | 1,259 | 1,207 | 1,219 | -3.64% | 31,100 | 112億7587万 | -2.95% | 15.39 | 0.81 |
| 01/29 | 1,292 | 1,294 | 1,257 | 1,265 | -0.63% | 9,600 | 117億137万 | +0.8% | 15.97 | 0.84 |
| 01/28 | 1,261 | 1,282 | 1,244 | 1,273 | +0.39% | 24,900 | 117億7537万 | +1.84% | 16.07 | 0.84 |
| 01/27 | 1,265 | 1,294 | 1,265 | 1,268 | -2.08% | 18,400 | 117億2912万 | +1.68% | 16 | 0.84 |
| 01/24 | 1,327 | 1,332 | 1,288 | 1,295 | -2.41% | 25,400 | 119億7887万 | +4.1% | 16.35 | 0.86 |
| 01/23 | 1,332 | 1,360 | 1,313 | 1,327 | -2.28% | 25,100 | 122億7488万 | +7.1% | 16.75 | 0.88 |
| 01/22 | 1,333 | 1,366 | 1,333 | 1,358 | +1.12% | 28,800 | 125億6163万 | +10.32% | 17.14 | 0.9 |
| 01/21 | 1,337 | 1,345 | 1,326 | 1,343 | +1.28% | 25,800 | 124億2288万 | +9.9% | 16.95 | 0.89 |
| 01/20 | 1,308 | 1,331 | 1,305 | 1,326 | +1.45% | 31,900 | 122億6563万 | +9.32% | 16.74 | 0.88 |
| 01/17 | 1,308 | 1,327 | 1,298 | 1,307 | +1.48% | 27,800 | 120億8987万 | +8.37% | 16.5 | 0.86 |
| 01/16 | 1,331 | 1,338 | 1,287 | 1,288 | -3.88% | 37,400 | 119億1412万 | +7.42% | 16.26 | 0.85 |
| 01/15 | 1,335 | 1,346 | 1,300 | 1,340 | +0.3% | 46,100 | 123億9513万 | +12.42% | 16.91 | 0.89 |
| 01/14 | 1,348 | 1,356 | 1,324 | 1,336 | 0% | 28,300 | 123億5813万 | +12.93% | 16.86 | 0.88 |
| 01/10 | 1,311 | 1,347 | 1,311 | 1,336 | +1.75% | 30,000 | 123億5813万 | +13.7% | 16.86 | 0.88 |
| 01/09 | 1,235 | 1,319 | 1,235 | 1,313 | +5.63% | 74,600 | 121億4537万 | +12.61% | 16.57 | 0.87 |
| 01/08 | 1,270 | 1,270 | 1,198 | 1,243 | -2.89% | 49,500 | 114億9787万 | +7.25% | 15.69 | 0.82 |
| 01/07 | 1,199 | 1,288 | 1,195 | 1,280 | +7.93% | 73,400 | 118億4012万 | +10.92% | 16.16 | 0.85 |
| 01/06 | 1,167 | 1,194 | 1,160 | 1,186 | -1.66% | 28,200 | 109億7061万 | +3.31% | 14.97 | 0.78 |
| 2019 |
| 12/30 | 1,162 | 1,206 | 1,157 | 1,206 | +3.52% | 20,000 | 111億5561万 | +5.33% | 15.22 | 0.8 |
| 12/27 | 1,162 | 1,165 | 1,153 | 1,165 | +1.04% | 16,500 | 107億7636万 | +2.1% | 14.7 | 0.77 |
| 12/26 | 1,151 | 1,157 | 1,139 | 1,153 | +0.7% | 26,000 | 106億6536万 | +1.23% | 14.55 | 0.76 |
| 12/25 | 1,137 | 1,145 | 1,127 | 1,145 | +0.62% | 17,100 | 105億9136万 | +0.7% | 14.45 | 0.76 |
| 12/24 | 1,147 | 1,151 | 1,132 | 1,138 | -0.78% | 18,700 | 105億2661万 | +0.26% | 14.36 | 0.75 |
| 12/23 | 1,153 | 1,170 | 1,146 | 1,147 | -0.52% | 13,700 | 106億986万 | +1.15% | 14.48 | 0.76 |
| 12/20 | 1,166 | 1,172 | 1,147 | 1,153 | -1.71% | 17,200 | 106億6536万 | +1.77% | 14.55 | 0.76 |
| 12/19 | 1,162 | 1,174 | 1,152 | 1,173 | +1.47% | 10,600 | 108億5036万 | +3.53% | 14.81 | 0.78 |
| 12/18 | 1,191 | 1,191 | 1,152 | 1,156 | -3.99% | 32,200 | 106億9311万 | +2.3% | 14.59 | 0.76 |
| 12/17 | 1,181 | 1,207 | 1,173 | 1,204 | +2.91% | 30,000 | 111億3711万 | +6.55% | 15.2 | 0.8 |
| 12/16 | 1,175 | 1,182 | 1,155 | 1,170 | -0.26% | 20,800 | 108億2261万 | +3.63% | 14.77 | 0.77 |
| 12/13 | 1,157 | 1,181 | 1,153 | 1,173 | +3.44% | 51,400 | 108億5036万 | +3.9% | 14.81 | 0.78 |
| 12/12 | 1,130 | 1,142 | 1,122 | 1,134 | +0.62% | 14,600 | 104億8961万 | +0.35% | 14.31 | 0.75 |
| 12/11 | 1,129 | 1,133 | 1,123 | 1,127 | -0.7% | 8,300 | 104億2486万 | -0.35% | 14.22 | 0.75 |
| 12/10 | 1,143 | 1,146 | 1,127 | 1,135 | -0.35% | 18,700 | 104億9886万 | +0.18% | 14.33 | 0.75 |
| 12/09 | 1,138 | 1,150 | 1,134 | 1,139 | +0.62% | 15,000 | 105億3586万 | +0.44% | 14.38 | 0.75 |
| 12/06 | 1,131 | 1,146 | 1,128 | 1,132 | +0.35% | 11,200 | 104億7111万 | -0.26% | 14.29 | 0.75 |
| 12/05 | 1,120 | 1,130 | 1,116 | 1,128 | +1.71% | 9,000 | 104億3411万 | -0.7% | 14.24 | 0.75 |
| 12/04 | 1,115 | 1,115 | 1,101 | 1,109 | -1.07% | 6,500 | 102億5835万 | -2.46% | 14 | 0.73 |
| 12/03 | 1,120 | 1,125 | 1,105 | 1,121 | -0.27% | 11,300 | 103億6936万 | -1.75% | 14.15 | 0.74 |
| 12/02 | 1,126 | 1,135 | 1,120 | 1,124 | -0.18% | 13,200 | 103億9711万 | -1.75% | 14.19 | 0.74 |
| 11/29 | 1,125 | 1,130 | 1,119 | 1,126 | +0.72% | 7,100 | 104億1561万 | -1.66% | 14.21 | 0.74 |
| 11/28 | 1,132 | 1,132 | 1,112 | 1,118 | -1.24% | 9,100 | 103億4161万 | -2.36% | 14.11 | 0.74 |
| 11/27 | 1,127 | 1,133 | 1,108 | 1,132 | +1.98% | 7,500 | 104億7111万 | -1.14% | 14.29 | 0.75 |
| 11/26 | 1,133 | 1,135 | 1,110 | 1,110 | -1.25% | 16,100 | 102億6760万 | -3.06% | 14.01 | 0.73 |
| 11/25 | 1,121 | 1,130 | 1,114 | 1,124 | +1.17% | 7,500 | 103億9711万 | -1.83% | 14.19 | 0.74 |
| 11/22 | 1,098 | 1,123 | 1,098 | 1,111 | +1.37% | 7,300 | 102億7685万 | -2.97% | 14.02 | 0.73 |
| 11/21 | 1,105 | 1,105 | 1,077 | 1,096 | -0.72% | 11,800 | 101億3810万 | -4.36% | 13.83 | 0.72 |
| 11/20 | 1,118 | 1,118 | 1,103 | 1,104 | -0.99% | 6,700 | 102億1210万 | -3.75% | 13.93 | 0.73 |
| 11/19 | 1,120 | 1,123 | 1,113 | 1,115 | +0.18% | 9,400 | 103億1386万 | -2.71% | 14.07 | 0.74 |
| 11/18 | 1,145 | 1,145 | 1,107 | 1,113 | -2.37% | 15,800 | 102億9536万 | -2.96% | 14.05 | 0.74 |
| 11/15 | 1,112 | 1,143 | 1,112 | 1,140 | +2.15% | 13,700 | 105億4511万 | -0.26% | 14.39 | 0.75 |
| 11/14 | 1,150 | 1,151 | 1,112 | 1,116 | -2.96% | 16,600 | 103億2311万 | -2.02% | 14.09 | 0.74 |
| 11/13 | 1,170 | 1,170 | 1,138 | 1,150 | -2.13% | 12,800 | 106億3761万 | +1.32% | 14.52 | 0.76 |
| 11/12 | 1,183 | 1,183 | 1,175 | 1,175 | -0.42% | 9,100 | 108億6886万 | +3.98% | 14.83 | 0.78 |
| 11/11 | 1,179 | 1,195 | 1,169 | 1,180 | -0.25% | 24,600 | 109億1511万 | +4.98% | 14.89 | 0.78 |
| 11/08 | 1,190 | 1,195 | 1,164 | 1,183 | +1.02% | 33,900 | 109億4286万 | +5.81% | 14.93 | 0.78 |
| 11/07 | 1,165 | 1,177 | 1,159 | 1,171 | +0.43% | 11,600 | 108億3186万 | +5.21% | 14.78 | 0.77 |
| 11/06 | 1,165 | 1,170 | 1,151 | 1,166 | +0.17% | 12,200 | 107億8561万 | +5.33% | 14.72 | 0.77 |
| 11/05 | 1,172 | 1,188 | 1,160 | 1,164 | +0.61% | 19,100 | 107億6711万 | +5.63% | 14.69 | 0.77 |
| 11/01 | 1,147 | 1,157 | 1,120 | 1,157 | -0.77% | 14,900 | 107億236万 | +5.47% | 14.6 | 0.77 |
| 10/31 | 1,163 | 1,175 | 1,159 | 1,166 | +0.26% | 12,900 | 107億8561万 | +6.78% | 14.72 | 0.77 |
