時価総額
2019/12/27~2020/05/21
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2022 | 7/1, 株式分割 1→2 |
2020 |
05/21 | 748 | 849 | 737 | 849 | +17.31% | 206,400 | 29億9506万 | +32.82% | 175.6 | 6.7 |
05/20 | 689 | 736 | 688 | 724 | +5.27% | 43,600 | 25億5308万 | +14.66% | 149.68 | 5.71 |
05/19 | 680 | 692 | 673 | 687 | +3.04% | 38,400 | 24億2516万 | +9.78% | 142.18 | 5.43 |
05/18 | 677 | 677 | 651 | 667 | +0.41% | 28,400 | 23億5370万 | +7.58% | 137.99 | 5.27 |
05/15 | 655 | 670 | 625 | 664 | +3.75% | 54,000 | 23億4400万 | +8.18% | 137.43 | 5.25 |
05/14 | 713 | 717 | 619 | 640 | -9.51% | 107,200 | 22億5931万 | +5.48% | 132.46 | 5.06 |
05/13 | 637 | 713 | 624 | 708 | +15.65% | 175,600 | 24億9662万 | +17.92% | 146.37 | 5.59 |
05/12 | 637 | 645 | 612 | 612 | -2.9% | 38,400 | 21億5874万 | +3.69% | 126.56 | 4.83 |
05/11 | 593 | 631 | 593 | 630 | +4.52% | 38,800 | 22億2314万 | +7.88% | 130.34 | 4.97 |
05/08 | 633 | 633 | 584 | 603 | -2.78% | 44,000 | 21億2698万 | +4.46% | 124.7 | 4.76 |
05/07 | 616 | 649 | 616 | 620 | -0.6% | 16,800 | 21億8785万 | +8.58% | 128.27 | 4.9 |
05/01 | 640 | 640 | 613 | 624 | -3.41% | 18,800 | 22億108万 | +10.2% | 129.05 | 4.93 |
04/30 | 650 | 672 | 644 | 646 | +1.29% | 27,200 | 22億7872万 | +14.9% | 133.6 | 5.1 |
04/28 | 648 | 655 | 638 | 638 | 0% | 21,600 | 22億4961万 | +14.25% | 131.89 | 5.03 |
04/27 | 616 | 661 | 616 | 638 | +3.74% | 23,600 | 22億4961万 | +15.28% | 131.89 | 5.03 |
04/24 | 665 | 666 | 613 | 615 | -7.03% | 42,800 | 21億6844万 | +12.14% | 127.13 | 4.85 |
04/23 | 585 | 675 | 578 | 661 | +15.46% | 92,000 | 23億3253万 | +21.51% | 136.75 | 5.22 |
04/22 | 621 | 621 | 564 | 573 | -11.82% | 56,400 | 20億2023万 | +6.02% | 118.44 | 4.52 |
04/21 | 750 | 825 | 636 | 649 | -8.72% | 266,400 | 22億8951万 | +20.45% | 134.24 | 5.12 |
04/20 | 611 | 711 | 611 | 711 | +21.32% | 75,600 | 25億815万 | +33.44% | 147.06 | 5.61 |
04/17 | 538 | 609 | 538 | 586 | +9.32% | 49,200 | 20億6735万 | +11.45% | 121.22 | 4.63 |
04/16 | 533 | 551 | 513 | 536 | +0.66% | 34,800 | 18億9103万 | +1.56% | 110.88 | 4.23 |
04/15 | 582 | 589 | 533 | 533 | -9.89% | 42,800 | 18億7868万 | -0.42% | 110.15 | 4.2 |
04/14 | 545 | 600 | 545 | 591 | +5.11% | 25,600 | 20億8498万 | +9.09% | 122.25 | 4.67 |
04/13 | 622 | 635 | 563 | 563 | -13.09% | 43,600 | 19億8360万 | +3.02% | 116.31 | 4.44 |
04/10 | 634 | 675 | 625 | 647 | +6.32% | 38,400 | 22億8246万 | +16.62% | 133.83 | 5.11 |
04/09 | 574 | 625 | 565 | 609 | +10.58% | 34,800 | 21億4669万 | +8.13% | 125.87 | 4.8 |
04/08 | 529 | 560 | 529 | 551 | +6.58% | 22,800 | 19億4128万 | -3.59% | 113.82 | 4.34 |
04/07 | 513 | 530 | 502 | 517 | +8.74% | 20,800 | 18億2138万 | -11.25% | 106.79 | 4.08 |
04/06 | 463 | 488 | 463 | 475 | +2.65% | 5,200 | 16億7504万 | -20.03% | 98.21 | 3.75 |
04/03 | 494 | 494 | 463 | 463 | +0.05% | 13,600 | 16億3184万 | -23.76% | 95.68 | 3.65 |
04/02 | 455 | 475 | 455 | 463 | +0.27% | 5,200 | 16億3096万 | -26% | 95.63 | 3.65 |
04/01 | 460 | 495 | 439 | 461 | +0.27% | 26,000 | 16億2655万 | -28.6% | 95.37 | 3.64 |
03/31 | 460 | 486 | 429 | 460 | 0% | 44,000 | 16億2214万 | -30.93% | 95.11 | 3.63 |
03/30 | 486 | 486 | 438 | 460 | -6.6% | 33,200 | 16億2214万 | -33.33% | 95.11 | 3.63 |
03/27 | 520 | 520 | 480 | 493 | -4.37% | 24,800 | 17億3675万 | -31.31% | 101.83 | 3.89 |
03/26 | 513 | 556 | 506 | 515 | -3.78% | 46,000 | 18億1609万 | -30.69% | 106.48 | 4.06 |
03/25 | 539 | 574 | 521 | 535 | +1.76% | 46,800 | 18億8750万 | -30.22% | 110.67 | 4.22 |
03/24 | 531 | 545 | 495 | 526 | +5.57% | 13,600 | 18億5488万 | -33.33% | 108.76 | 4.15 |
03/23 | 528 | 528 | 488 | 498 | -5.19% | 23,200 | 17億5702万 | -38.94% | 103.02 | 3.93 |
03/19 | 555 | 585 | 526 | 526 | -4.89% | 11,200 | 18億5312万 | -38.39% | 108.66 | 4.15 |
03/18 | 611 | 625 | 553 | 553 | +0.82% | 19,600 | 19億4833万 | -37.71% | 114.24 | 4.36 |
03/17 | 500 | 569 | 494 | 548 | +5.84% | 42,800 | 19億3246万 | -40.5% | 113.31 | 4.32 |
03/16 | 550 | 550 | 508 | 518 | +0.49% | 34,400 | 18億2579万 | -45.9% | 107.05 | 4.09 |
03/13 | 528 | 543 | 515 | 515 | -19.49% | 113,200 | 18億1697万 | -48.06% | 106.54 | 4.07 |
03/12 | 688 | 697 | 605 | 640 | -10.18% | 58,400 | 22億5689万 | -37.74% | 132.33 | 5.05 |
03/11 | 700 | 725 | 696 | 713 | 0% | 26,400 | 25億1256万 | -32.72% | 147.32 | 5.62 |
03/10 | 668 | 713 | 614 | 713 | +1.35% | 64,000 | 25億1256万 | -34.33% | 147.32 | 5.62 |
03/09 | 746 | 755 | 691 | 703 | -9.29% | 63,600 | 24億7905万 | -36.89% | 145.36 | 5.55 |
03/06 | 825 | 843 | 775 | 775 | -7.74% | 44,400 | 27億3296万 | -32.14% | 160.24 | 6.12 |
03/05 | 825 | 886 | 804 | 840 | +1.97% | 48,400 | 29億6217万 | -28.33% | 173.68 | 6.63 |
03/04 | 770 | 835 | 769 | 824 | +0.76% | 25,200 | 29億487万 | -31.35% | 170.32 | 6.5 |
03/03 | 849 | 865 | 818 | 818 | -0.91% | 23,200 | 28億8283万 | -33.48% | 169.03 | 6.45 |
03/02 | 800 | 860 | 785 | 825 | +3.13% | 78,400 | 29億928万 | -34.63% | 170.58 | 6.51 |
02/28 | 844 | 844 | 773 | 800 | -12.45% | 86,800 | 28億2112万 | -38.27% | 165.41 | 6.31 |
02/27 | 971 | 971 | 845 | 914 | -5.92% | 94,800 | 32億2224万 | -31.35% | 188.93 | 7.21 |
02/26 | 951 | 971 | 918 | 971 | -0.38% | 57,600 | 34億2501万 | -28.53% | 200.82 | 7.67 |
02/25 | 963 | 989 | 946 | 975 | -7.14% | 42,000 | 34億3824万 | -29.7% | 201.6 | 7.69 |
02/21 | 1,086 | 1,098 | 1,046 | 1,050 | -7.08% | 50,000 | 37億272万 | -25.64% | 217.1 | 8.29 |
02/20 | 1,144 | 1,161 | 1,099 | 1,130 | -2.69% | 26,800 | 39億8483万 | -21.2% | 233.65 | 8.92 |
02/19 | 1,123 | 1,161 | 1,115 | 1,161 | +3.91% | 33,600 | 40億9503万 | -20.08% | 240.11 | 9.16 |
02/18 | 1,131 | 1,131 | 1,085 | 1,118 | +3.59% | 68,800 | 39億4075万 | -24.08% | 231.06 | 8.82 |
02/17 | 1,170 | 1,171 | 1,046 | 1,079 | -10.48% | 231,600 | 38億410万 | -27.99% | 223.05 | 8.51 |
02/14 | 1,228 | 1,293 | 1,178 | 1,205 | -14.08% | 288,000 | 42億4931万 | -21.09% | 249.15 | 9.51 |
02/13 | 1,403 | 1,450 | 1,388 | 1,403 | +0.54% | 68,800 | 49億4577万 | -9.46% | 289.99 | 11.07 |
02/12 | 1,390 | 1,425 | 1,373 | 1,395 | -0.36% | 22,000 | 49億1932万 | -10.98% | 288.44 | 11.01 |
02/10 | 1,415 | 1,438 | 1,380 | 1,400 | -2.27% | 14,400 | 49億3696万 | -11.5% | 289.47 | 11.05 |
02/07 | 1,390 | 1,435 | 1,368 | 1,433 | +2.87% | 23,200 | 50億5156万 | -10.52% | 296.19 | 11.31 |
02/06 | 1,438 | 1,445 | 1,385 | 1,393 | -2.62% | 17,600 | 49億1051万 | -13.78% | 287.92 | 10.99 |
02/05 | 1,410 | 1,435 | 1,400 | 1,430 | +1.78% | 14,800 | 50億4275万 | - | 295.68 | 11.29 |
02/04 | 1,350 | 1,443 | 1,330 | 1,405 | +2.18% | 25,200 | 49億5459万 | - | 290.51 | 11.09 |
02/03 | 1,323 | 1,375 | 1,305 | 1,375 | -3.34% | 91,600 | 48億4880万 | - | 284.3 | 10.85 |
01/31 | 1,415 | 1,465 | 1,385 | 1,423 | +0.71% | 31,200 | 50億1630万 | - | 294.13 | 11.23 |
01/30 | 1,513 | 1,513 | 1,350 | 1,413 | -6.77% | 159,200 | 49億8104万 | - | 292.06 | 11.15 |
01/29 | 1,578 | 1,588 | 1,515 | 1,515 | -2.88% | 32,000 | 53億4249万 | - | 313.25 | 11.96 |
01/28 | 1,523 | 1,563 | 1,510 | 1,560 | +0.81% | 62,000 | 55億118万 | - | 322.56 | 12.31 |
01/27 | 1,553 | 1,610 | 1,538 | 1,548 | -4.77% | 67,600 | 54億5710万 | - | 319.97 | 12.21 |
01/24 | 1,683 | 1,683 | 1,623 | 1,625 | -3.42% | 66,800 | 57億3040万 | - | 336 | 12.82 |
01/23 | 1,665 | 1,685 | 1,620 | 1,683 | +1.05% | 48,000 | 59億3316万 | - | 347.88 | 13.28 |
01/22 | 1,613 | 1,665 | 1,613 | 1,665 | +2.46% | 38,400 | 58億7145万 | - | 344.27 | 13.14 |
01/21 | 1,670 | 1,670 | 1,575 | 1,625 | -2.99% | 98,400 | 57億3040万 | - | 336 | 12.82 |
01/20 | 1,650 | 1,685 | 1,608 | 1,675 | +4.69% | 138,800 | 59億672万 | - | 346.33 | 13.22 |
01/17 | 1,588 | 1,700 | 1,588 | 1,600 | +1.11% | 157,200 | 56億4224万 | - | 330.83 | 12.63 |
01/16 | 1,625 | 1,638 | 1,575 | 1,583 | -2.47% | 81,600 | 55億8052万 | - | 327.21 | 12.49 |
01/15 | 1,600 | 1,623 | 1,573 | 1,623 | -0.46% | 133,200 | 57億2158万 | - | 335.48 | 12.8 |
01/14 | 1,740 | 1,758 | 1,628 | 1,630 | -7.25% | 205,600 | 57億4803万 | - | 337.03 | 12.86 |
01/10 | 1,813 | 1,813 | 1,728 | 1,758 | -3.57% | 139,600 | 61億9764万 | - | 363.39 | 13.87 |
01/09 | 1,803 | 1,860 | 1,753 | 1,823 | +4.14% | 224,800 | 64億2686万 | - | 376.83 | 14.38 |
01/08 | 1,805 | 1,810 | 1,688 | 1,750 | -5.02% | 356,400 | 61億7120万 | - | 361.84 | 13.81 |
01/07 | 1,813 | 1,888 | 1,778 | 1,843 | +3.51% | 465,600 | 64億9739万 | - | 380.97 | 14.54 |
01/06 | 1,815 | 1,898 | 1,750 | 1,780 | -5.44% | 612,800 | 62億7699万 | - | 368.04 | 14.05 |
2019 |
12/30 | 1,843 | 2,088 | 1,675 | 1,883 | +6.51% | 2,930,000 | 66億3844万 | - | 49.93 | 15.44 |
12/27 | 2,125 | 2,198 | 1,750 | 1,768 | 0% | 2,586,800 | 62億3291万 | - | 46.88 | 14.5 |