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 | 453 | 461 | 449 | 450 | -0.66% | 1,300 | 148億7745万 | -8.91% | 16.14 | 0.51 |
| 03/30 | 450 | 453 | 433 | 453 | -0.88% | 14,100 | 149億7663万 | -9.76% | 16.25 | 0.51 |
| 03/27 | 465 | 465 | 457 | 457 | -2.14% | 7,200 | 151億887万 | -10.22% | 16.39 | 0.51 |
| 03/26 | 467 | 469 | 459 | 467 | +1.3% | 1,500 | 154億3948万 | -9.5% | 16.75 | 0.52 |
| 03/25 | 476 | 476 | 460 | 461 | -1.5% | 11,300 | 152億4112万 | -11.69% | 16.54 | 0.52 |
| 03/24 | 432 | 468 | 432 | 468 | +6.61% | 6,000 | 154億7254万 | -11.53% | 16.79 | 0.53 |
| 03/23 | 446 | 452 | 420 | 439 | -1.35% | 8,000 | 145億1378万 | -18.1% | 15.75 | 0.49 |
| 03/19 | 441 | 447 | 440 | 445 | +0.91% | 5,300 | 147億1214万 | -18.35% | 15.96 | 0.5 |
| 03/18 | 431 | 449 | 431 | 441 | +0.46% | 5,200 | 145億7990万 | -20.11% | 15.82 | 0.5 |
| 03/17 | 407 | 439 | 400 | 439 | +2.09% | 2,700 | 145億1378万 | -21.47% | 15.75 | 0.49 |
| 03/16 | 402 | 430 | 400 | 430 | +4.88% | 13,900 | 142億1623万 | -24.03% | 15.43 | 0.48 |
| 03/13 | 389 | 418 | 382 | 410 | -9.49% | 45,800 | 135億5501万 | -28.57% | 14.71 | 0.46 |
| 03/12 | 466 | 466 | 442 | 453 | -5.63% | 17,300 | 149億7663万 | -22.16% | 16.25 | 0.51 |
| 03/11 | 478 | 504 | 470 | 480 | +0.63% | 16,700 | 158億6928万 | -18.23% | 17.22 | 0.54 |
| 03/10 | 438 | 477 | 415 | 477 | -3.44% | 35,900 | 157億7009万 | -19.43% | 17.11 | 0.54 |
| 03/09 | 511 | 513 | 486 | 494 | -7.49% | 21,800 | 163億3213万 | -17.25% | 17.72 | 0.56 |
| 03/06 | 537 | 537 | 518 | 534 | -2.91% | 5,200 | 176億5457万 | -11.3% | 19.16 | 0.6 |
| 03/05 | 550 | 561 | 540 | 550 | -1.79% | 7,100 | 181億8355万 | -9.24% | 19.73 | 0.62 |
| 03/04 | 545 | 560 | 530 | 560 | +0.9% | 2,400 | 185億1416万 | -8.05% | 20.09 | 0.63 |
| 03/03 | 570 | 577 | 555 | 555 | -1.25% | 3,300 | 183億4885万 | -9.31% | 19.91 | 0.62 |
| 03/02 | 511 | 562 | 511 | 562 | +5.84% | 10,200 | 185億8028万 | -8.77% | 20.16 | 0.63 |
| 02/28 | 552 | 570 | 530 | 531 | -9.54% | 28,900 | 175億5539万 | -14.35% | 19.05 | 0.6 |
| 02/27 | 622 | 622 | 587 | 587 | -2.81% | 9,500 | 194億680万 | -6.23% | 21.06 | 0.66 |
| 02/26 | 602 | 608 | 595 | 604 | -1.31% | 4,300 | 199億6884万 | -4.13% | 21.67 | 0.68 |
| 02/25 | 574 | 612 | 574 | 612 | -2.86% | 20,900 | 202億3333万 | -3.32% | 21.96 | 0.69 |
| 02/21 | 629 | 640 | 619 | 630 | -1.1% | 10,500 | 208億2843万 | -0.94% | 22.6 | 0.71 |
| 02/20 | 634 | 637 | 623 | 637 | -0.16% | 600 | 210億5985万 | -0.16% | 22.85 | 0.72 |
| 02/19 | 624 | 640 | 621 | 638 | +2.24% | 7,600 | 210億9291万 | -0.62% | 22.89 | 0.72 |
| 02/18 | 621 | 624 | 610 | 624 | -0.64% | 6,700 | 206億3006万 | -3.11% | 22.39 | 0.7 |
| 02/17 | 636 | 637 | 609 | 628 | -2.94% | 8,400 | 207億6230万 | -2.64% | 22.53 | 0.71 |
| 02/14 | 650 | 650 | 630 | 647 | -0.46% | 13,400 | 213億9046万 | +0.15% | 23.21 | 0.73 |
| 02/13 | 624 | 669 | 620 | 650 | +4.33% | 8,900 | 214億8965万 | +0.62% | 23.32 | 0.73 |
| 02/12 | 609 | 623 | 609 | 623 | +1.63% | 4,700 | 205億9700万 | -3.71% | 22.35 | 0.7 |
| 02/10 | 616 | 616 | 607 | 613 | -0.97% | 2,000 | 202億6639万 | -5.55% | 21.99 | 0.69 |
| 02/07 | 623 | 623 | 602 | 619 | -0.16% | 7,000 | 204億6476万 | -4.77% | 22.21 | 0.7 |
| 02/06 | 611 | 620 | 611 | 620 | +1.47% | 5,100 | 204億9782万 | -4.76% | 22.24 | 0.7 |
| 02/05 | 605 | 616 | 601 | 611 | +1.83% | 4,600 | 202億27万 | -6.29% | 21.92 | 0.69 |
| 02/04 | 588 | 608 | 588 | 600 | +2.39% | 4,900 | 198億3660万 | -8.4% | 21.52 | 0.67 |
| 02/03 | 600 | 600 | 580 | 586 | -5.33% | 19,600 | 193億7374万 | -10.81% | 21.02 | 0.66 |
| 01/31 | 616 | 627 | 608 | 619 | +0.49% | 12,800 | 204億6476万 | -5.78% | 22.21 | 0.7 |
| 01/30 | 635 | 637 | 603 | 616 | -2.69% | 33,500 | 203億6557万 | -6.24% | 22.1 | 0.69 |
| 01/29 | 625 | 653 | 619 | 633 | +0.16% | 10,300 | 209億2761万 | -3.65% | 22.71 | 0.71 |
| 01/28 | 620 | 632 | 615 | 632 | +1.28% | 9,500 | 208億9455万 | -3.66% | 22.67 | 0.71 |
| 01/27 | 650 | 652 | 618 | 624 | -4.44% | 24,100 | 206億3006万 | -4.73% | 22.39 | 0.7 |
| 01/24 | 661 | 661 | 643 | 653 | -1.06% | 11,000 | 215億8883万 | -0.31% | 23.43 | 0.73 |
| 01/23 | 671 | 679 | 656 | 660 | -3.37% | 27,600 | 218億2026万 | +0.92% | 23.68 | 0.74 |
| 01/22 | 690 | 690 | 670 | 683 | -0.58% | 14,800 | 225億8066万 | +4.59% | 24.5 | 0.77 |
| 01/21 | 685 | 691 | 681 | 687 | +0.59% | 12,000 | 227億1290万 | +5.53% | 24.65 | 0.77 |
| 01/20 | 683 | 710 | 681 | 683 | +0.44% | 20,200 | 225億8066万 | +5.56% | 24.5 | 0.77 |
| 01/17 | 691 | 698 | 673 | 680 | -2.16% | 27,400 | 224億8148万 | +5.75% | 24.39 | 0.76 |
| 01/16 | 700 | 722 | 692 | 695 | -2.66% | 52,900 | 229億7739万 | +8.59% | 24.93 | 0.78 |
| 01/15 | 695 | 732 | 689 | 714 | +2% | 79,300 | 236億555万 | +12.26% | 25.61 | 0.8 |
| 01/14 | 645 | 704 | 636 | 700 | +8.19% | 62,600 | 231億4270万 | +11.11% | 25.11 | 0.79 |
| 01/10 | 650 | 656 | 647 | 647 | -1.82% | 10,000 | 213億9046万 | +3.35% | 23.21 | 0.73 |
| 01/09 | 654 | 660 | 652 | 659 | +1.85% | 5,300 | 217億8720万 | +5.61% | 23.64 | 0.74 |
| 01/08 | 677 | 677 | 631 | 647 | -4.29% | 28,300 | 213億9046万 | +4.02% | 23.21 | 0.73 |
| 01/07 | 660 | 685 | 660 | 676 | +2.42% | 28,600 | 223億4923万 | +9.03% | 24.25 | 0.76 |
| 01/06 | 640 | 660 | 628 | 660 | +2.64% | 17,600 | 218億2026万 | +6.8% | 23.68 | 0.74 |
| 2019 |
| 12/30 | 640 | 655 | 630 | 643 | +0.47% | 19,000 | 212億5822万 | +4.55% | 23.07 | 0.72 |
| 12/27 | 660 | 660 | 640 | 640 | -2.44% | 24,700 | 211億5904万 | +4.07% | 22.96 | 0.72 |
| 12/26 | 669 | 669 | 644 | 656 | -2.09% | 29,300 | 216億8801万 | +6.84% | 23.53 | 0.74 |
| 12/25 | 659 | 678 | 654 | 670 | +2.6% | 89,400 | 221億5087万 | +9.48% | 24.04 | 0.75 |
| 12/24 | 609 | 665 | 609 | 653 | +7.93% | 182,000 | 215億8883万 | +7.05% | 23.43 | 0.73 |
| 12/23 | 606 | 609 | 590 | 605 | 0% | 16,100 | 200億190万 | -0.66% | 21.7 | 0.68 |
| 12/20 | 614 | 617 | 605 | 605 | -1.14% | 8,000 | 200億190万 | -0.82% | 21.7 | 0.68 |
| 12/19 | 612 | 619 | 607 | 612 | -0.16% | 9,900 | 202億3333万 | +0.16% | 21.96 | 0.69 |
| 12/18 | 613 | 620 | 611 | 613 | -0.49% | 4,300 | 202億6639万 | +0.16% | 21.99 | 0.69 |
| 12/17 | 622 | 622 | 613 | 616 | -1.12% | 5,900 | 203億6557万 | +0.65% | 22.1 | 0.69 |
| 12/16 | 626 | 633 | 613 | 623 | -1.11% | 10,000 | 205億9700万 | +1.63% | 22.35 | 0.7 |
| 12/13 | 649 | 649 | 625 | 630 | -0.32% | 19,000 | 208億2843万 | +2.44% | 22.6 | 0.71 |
| 12/12 | 620 | 633 | 613 | 632 | +2.27% | 16,100 | 208億9455万 | +2.93% | 22.67 | 0.71 |
| 12/11 | 602 | 618 | 600 | 618 | +3% | 13,400 | 204億3169万 | +0.98% | 22.17 | 0.69 |
| 12/10 | 600 | 600 | 591 | 600 | +1.69% | 11,300 | 198億3660万 | -1.8% | 21.52 | 0.67 |
| 12/09 | 591 | 600 | 589 | 590 | +0.34% | 4,800 | 195億599万 | -3.44% | 21.17 | 0.66 |
| 12/06 | 585 | 597 | 585 | 588 | -0.51% | 6,400 | 194億3986万 | -3.76% | 21.09 | 0.66 |
| 12/05 | 590 | 595 | 579 | 591 | +1.37% | 14,900 | 195億3905万 | -3.43% | 21.2 | 0.66 |
| 12/04 | 581 | 585 | 579 | 583 | -1.19% | 14,300 | 192億7456万 | -4.74% | 20.92 | 0.66 |
| 12/03 | 587 | 597 | 587 | 590 | -2.8% | 17,800 | 195億599万 | -3.75% | 21.17 | 0.66 |
| 12/02 | 604 | 610 | 604 | 607 | +0.33% | 3,500 | 200億6802万 | -0.98% | 21.78 | 0.68 |
| 11/29 | 602 | 610 | 600 | 605 | 0% | 11,100 | 200億190万 | -1.14% | 21.7 | 0.68 |
| 11/28 | 601 | 605 | 600 | 605 | +0.33% | 4,600 | 200億190万 | -1.14% | 21.7 | 0.68 |
| 11/27 | 611 | 611 | 577 | 603 | -0.66% | 20,400 | 199億3578万 | -1.31% | 21.63 | 0.68 |
| 11/26 | 633 | 638 | 600 | 607 | -2.57% | 29,400 | 200億6802万 | -0.49% | 21.78 | 0.68 |
| 11/25 | 632 | 633 | 623 | 623 | -0.32% | 7,500 | 205億9700万 | +2.3% | 22.35 | 0.7 |
| 11/22 | 615 | 626 | 615 | 625 | +2.12% | 2,000 | 206億6312万 | +2.97% | 22.42 | 0.7 |
| 11/21 | 614 | 615 | 612 | 612 | -0.49% | 2,600 | 202億3333万 | +1.16% | 21.96 | 0.69 |
| 11/20 | 615 | 626 | 614 | 615 | -1.44% | 4,000 | 203億3251万 | +1.99% | 22.06 | 0.69 |
| 11/19 | 621 | 632 | 614 | 624 | -0.64% | 9,800 | 206億3006万 | +4% | 22.39 | 0.7 |
| 11/18 | 623 | 632 | 622 | 628 | +0.64% | 4,300 | 207億6230万 | +5.19% | 22.53 | 0.71 |
| 11/15 | 637 | 637 | 617 | 624 | -2.35% | 7,600 | 206億3006万 | +5.23% | 22.39 | 0.7 |
| 11/14 | 634 | 639 | 631 | 639 | +0.95% | 6,500 | 211億2598万 | +8.31% | 22.92 | 0.72 |
| 11/13 | 649 | 649 | 633 | 633 | -1.25% | 10,000 | 209億2761万 | +8.21% | 22.71 | 0.71 |
| 11/12 | 648 | 658 | 641 | 641 | -3.32% | 13,900 | 211億9210万 | +10.33% | 23 | 0.72 |
| 11/11 | 597 | 670 | 597 | 663 | +11.62% | 42,600 | 219億1944万 | +14.9% | 23.79 | 0.75 |
| 11/08 | 599 | 599 | 594 | 594 | -1.16% | 600 | 196億3823万 | +3.85% | 21.31 | 0.67 |
| 11/07 | 597 | 602 | 597 | 601 | +1.18% | 1,200 | 198億6966万 | +5.44% | 21.56 | 0.68 |
| 11/06 | 596 | 599 | 591 | 594 | -1.16% | 3,100 | 196億3823万 | +4.76% | 21.31 | 0.67 |
| 11/05 | 601 | 606 | 594 | 601 | +1.69% | 7,100 | 198億6966万 | +6.37% | 21.56 | 0.68 |
| 11/01 | 590 | 603 | 590 | 591 | -0.67% | 3,400 | 195億3905万 | +4.97% | 21.2 | 0.66 |
| 10/31 | 603 | 613 | 592 | 595 | -0.34% | 6,700 | 196億7129万 | +6.25% | 21.35 | 0.67 |
