時価総額
2019/12/27~2020/06/26
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2023 | 4/1, 株式分割 1→2 |
2022 | 7/1, 株式分割 1→2 |
2020 |
06/26 | 431 | 431 | 400 | 404 | -5% | 76,000 | 28億4950万 | -4.55% | 167.06 | 6.38 |
06/25 | 431 | 431 | 401 | 425 | -1.45% | 45,600 | 29億9948万 | -0.23% | 175.86 | 6.71 |
06/24 | 435 | 439 | 425 | 431 | +1.17% | 28,800 | 30億4359万 | +1.23% | 178.44 | 6.81 |
06/23 | 435 | 456 | 419 | 426 | -0.87% | 87,200 | 30億830万 | +0.77% | 176.37 | 6.73 |
06/22 | 423 | 431 | 416 | 430 | +7.5% | 65,600 | 30億3476万 | +2.63% | 177.92 | 6.79 |
06/19 | 410 | 423 | 399 | 400 | -1.39% | 39,200 | 28億2304万 | -3.85% | 165.51 | 6.32 |
06/18 | 399 | 408 | 390 | 406 | +2.53% | 23,200 | 28億6273万 | -1.79% | 167.84 | 6.41 |
06/17 | 393 | 400 | 389 | 396 | -0.31% | 19,200 | 27億9216万 | -3.27% | 163.7 | 6.25 |
06/16 | 400 | 411 | 394 | 397 | +3.59% | 24,000 | 28億98万 | -2.73% | 164.22 | 6.27 |
06/15 | 411 | 434 | 383 | 383 | -6.98% | 77,600 | 27億394万 | -5.17% | 158.53 | 6.05 |
06/12 | 375 | 412 | 363 | 412 | +2.33% | 69,600 | 29億684万 | +2.71% | 170.42 | 6.5 |
06/11 | 426 | 429 | 402 | 403 | -6.4% | 56,800 | 28億4068万 | +1.39% | 166.55 | 6.36 |
06/10 | 413 | 430 | 413 | 430 | +3.15% | 35,200 | 30億3476万 | +9.41% | 177.92 | 6.79 |
06/09 | 422 | 425 | 416 | 417 | -1.19% | 28,000 | 29億4213万 | +7.17% | 172.49 | 6.58 |
06/08 | 443 | 446 | 422 | 422 | -2.88% | 50,400 | 29億7742万 | +9.58% | 174.56 | 6.66 |
06/05 | 414 | 434 | 414 | 434 | +4.98% | 22,400 | 30億6564万 | +14.01% | 179.73 | 6.86 |
06/04 | 428 | 429 | 413 | 414 | -3.64% | 63,200 | 29億2008万 | +10.04% | 171.2 | 6.53 |
06/03 | 448 | 456 | 425 | 429 | -4.05% | 69,600 | 30億3035万 | +15.42% | 177.67 | 6.78 |
06/02 | 457 | 469 | 443 | 448 | -1.65% | 72,000 | 31億5827万 | +21.6% | 185.17 | 7.07 |
06/01 | 435 | 455 | 435 | 455 | +5.81% | 48,800 | 32億1120万 | +26.04% | 188.27 | 7.19 |
05/29 | 418 | 432 | 417 | 430 | +1.03% | 34,400 | 30億3476万 | +20.79% | 177.92 | 6.79 |
05/28 | 434 | 456 | 415 | 426 | -3.95% | 131,200 | 30億389万 | +20.57% | 176.11 | 6.72 |
05/27 | 438 | 464 | 438 | 443 | +1.29% | 105,600 | 31億2739万 | +27.33% | 183.36 | 7 |
05/26 | 466 | 471 | 431 | 438 | -7.77% | 168,800 | 30億8770万 | +28.3% | 181.03 | 6.91 |
05/25 | 463 | 493 | 440 | 474 | +0.8% | 356,000 | 33億4794万 | +42.03% | 196.29 | 7.49 |
05/22 | 451 | 499 | 439 | 471 | +10.9% | 932,000 | 33億2148万 | +43.92% | 194.73 | 7.43 |
05/21 | 374 | 424 | 369 | 424 | +17.31% | 412,800 | 29億9506万 | +33.03% | 175.6 | 6.7 |
05/20 | 345 | 368 | 344 | 362 | +5.27% | 87,200 | 25億5308万 | +14.84% | 149.68 | 5.71 |
05/19 | 340 | 346 | 336 | 344 | +3.04% | 76,800 | 24億2516万 | +9.78% | 142.18 | 5.43 |
05/18 | 338 | 338 | 326 | 334 | +0.41% | 56,800 | 23億5370万 | +7.58% | 137.99 | 5.27 |
05/15 | 328 | 335 | 313 | 332 | +3.75% | 108,000 | 23億4400万 | +8.18% | 137.43 | 5.25 |
05/14 | 356 | 359 | 310 | 320 | -9.51% | 214,400 | 22億5931万 | +5.65% | 132.46 | 5.06 |
05/13 | 318 | 356 | 312 | 354 | +15.65% | 351,200 | 24億9662万 | +17.92% | 146.37 | 5.59 |
05/12 | 319 | 323 | 306 | 306 | -2.9% | 76,800 | 21億5874万 | +3.69% | 126.56 | 4.83 |
05/11 | 296 | 316 | 296 | 315 | +4.52% | 77,600 | 22億2314万 | +7.88% | 130.34 | 4.97 |
05/08 | 316 | 316 | 292 | 301 | -2.78% | 88,000 | 21億2698万 | +4.28% | 124.7 | 4.76 |
05/07 | 308 | 324 | 308 | 310 | -0.6% | 33,600 | 21億8785万 | +8.39% | 128.27 | 4.9 |
05/01 | 320 | 320 | 306 | 312 | -3.41% | 37,600 | 22億108万 | +10.2% | 129.05 | 4.93 |
04/30 | 325 | 336 | 322 | 323 | +1.29% | 54,400 | 22億7872万 | +14.9% | 133.6 | 5.1 |
04/28 | 324 | 327 | 319 | 319 | 0% | 43,200 | 22億4961万 | +14.25% | 131.89 | 5.03 |
04/27 | 308 | 331 | 308 | 319 | +3.74% | 47,200 | 22億4961万 | +15.07% | 131.89 | 5.03 |
04/24 | 333 | 333 | 306 | 307 | -7.03% | 85,600 | 21億6844万 | +12.14% | 127.13 | 4.85 |
04/23 | 293 | 337 | 289 | 331 | +15.46% | 184,000 | 23億3253万 | +21.51% | 136.75 | 5.22 |
04/22 | 311 | 311 | 282 | 286 | -11.82% | 112,800 | 20億2023万 | +6.02% | 118.44 | 4.52 |
04/21 | 375 | 413 | 318 | 325 | -8.72% | 532,800 | 22億8951万 | +20.68% | 134.24 | 5.12 |
04/20 | 306 | 356 | 306 | 356 | +21.32% | 151,200 | 25億815万 | +33.19% | 147.06 | 5.61 |
04/17 | 269 | 304 | 269 | 293 | +9.32% | 98,400 | 20億6735万 | +11.45% | 121.22 | 4.63 |
04/16 | 267 | 276 | 256 | 268 | +0.66% | 69,600 | 18億9103万 | +1.56% | 110.88 | 4.23 |
04/15 | 291 | 295 | 266 | 266 | -9.89% | 85,600 | 18億7868万 | -0.23% | 110.15 | 4.2 |
04/14 | 272 | 300 | 272 | 296 | +5.11% | 51,200 | 20億8498万 | +9.09% | 122.25 | 4.67 |
04/13 | 311 | 317 | 281 | 281 | -13.09% | 87,200 | 19億8360万 | +3.02% | 116.31 | 4.44 |
04/10 | 317 | 338 | 313 | 324 | +6.32% | 76,800 | 22億8246万 | +16.83% | 133.83 | 5.11 |
04/09 | 287 | 312 | 283 | 304 | +10.58% | 69,600 | 21億4669万 | +8.32% | 125.87 | 4.8 |
04/08 | 265 | 280 | 265 | 275 | +6.58% | 45,600 | 19億4128万 | -3.76% | 113.82 | 4.34 |
04/07 | 256 | 265 | 251 | 258 | +8.74% | 41,600 | 18億2138万 | -11.25% | 106.79 | 4.08 |
04/06 | 231 | 244 | 231 | 238 | +2.65% | 10,400 | 16億7504万 | -20.03% | 98.21 | 3.75 |
04/03 | 247 | 247 | 231 | 231 | +0.05% | 27,200 | 16億3184万 | -23.89% | 95.68 | 3.65 |
04/02 | 228 | 238 | 228 | 231 | +0.27% | 10,400 | 16億3096万 | -26.12% | 95.63 | 3.65 |
04/01 | 230 | 247 | 220 | 231 | +0.27% | 52,000 | 16億2655万 | -28.6% | 95.37 | 3.64 |
03/31 | 230 | 243 | 215 | 230 | 0% | 88,000 | 16億2214万 | -30.93% | 95.11 | 3.63 |
03/30 | 243 | 243 | 219 | 230 | -6.6% | 66,400 | 16億2214万 | -33.33% | 95.11 | 3.63 |
03/27 | 260 | 260 | 240 | 246 | -4.37% | 49,600 | 17億3675万 | -31.22% | 101.83 | 3.89 |
03/26 | 256 | 278 | 253 | 258 | -3.78% | 92,000 | 18億1609万 | -30.78% | 106.48 | 4.06 |
03/25 | 269 | 287 | 261 | 268 | +1.76% | 93,600 | 18億8750万 | -30.31% | 110.67 | 4.22 |
03/24 | 265 | 273 | 248 | 263 | +5.57% | 27,200 | 18億5488万 | -33.42% | 108.76 | 4.15 |
03/23 | 264 | 264 | 244 | 249 | -5.19% | 46,400 | 17億5702万 | -38.94% | 103.02 | 3.93 |
03/19 | 278 | 293 | 263 | 263 | -4.89% | 22,400 | 18億5312万 | -38.32% | 108.66 | 4.15 |
03/18 | 305 | 313 | 276 | 276 | +0.82% | 39,200 | 19億4833万 | -37.78% | 114.24 | 4.36 |
03/17 | 250 | 285 | 247 | 274 | +5.84% | 85,600 | 19億3246万 | -40.56% | 113.31 | 4.32 |
03/16 | 275 | 275 | 254 | 259 | +0.49% | 68,800 | 18億2579万 | -45.84% | 107.05 | 4.09 |
03/13 | 264 | 272 | 258 | 258 | -19.49% | 226,400 | 18億1697万 | -48.06% | 106.54 | 4.07 |
03/12 | 344 | 349 | 303 | 320 | -10.18% | 116,800 | 22億5689万 | -37.74% | 132.33 | 5.05 |
03/11 | 350 | 363 | 348 | 356 | 0% | 52,800 | 25億1256万 | -32.66% | 147.32 | 5.62 |
03/10 | 334 | 356 | 307 | 356 | +1.35% | 128,000 | 25億1256万 | -34.39% | 147.32 | 5.62 |
03/09 | 373 | 378 | 345 | 352 | -9.29% | 127,200 | 24億7905万 | -36.89% | 145.36 | 5.55 |
03/06 | 413 | 421 | 388 | 388 | -7.74% | 88,800 | 27億3296万 | -32.14% | 160.24 | 6.12 |
03/05 | 413 | 443 | 402 | 420 | +1.97% | 96,800 | 29億6217万 | -28.33% | 173.68 | 6.63 |
03/04 | 385 | 418 | 384 | 412 | +0.76% | 50,400 | 29億487万 | -31.35% | 170.32 | 6.5 |
03/03 | 424 | 433 | 409 | 409 | -0.91% | 46,400 | 28億8283万 | -33.54% | 169.03 | 6.45 |
03/02 | 400 | 430 | 393 | 413 | +3.13% | 156,800 | 29億928万 | -34.63% | 170.58 | 6.51 |
02/28 | 422 | 422 | 386 | 400 | -12.45% | 173,600 | 28億2112万 | -38.27% | 165.41 | 6.31 |
02/27 | 486 | 486 | 423 | 457 | -5.92% | 189,600 | 32億2224万 | -31.3% | 188.93 | 7.21 |
02/26 | 476 | 486 | 459 | 486 | -0.38% | 115,200 | 34億2501万 | -28.58% | 200.82 | 7.67 |
02/25 | 481 | 494 | 473 | 488 | -7.14% | 84,000 | 34億3824万 | -29.76% | 201.6 | 7.69 |
02/21 | 543 | 549 | 523 | 525 | -7.08% | 100,000 | 37億272万 | -25.64% | 217.1 | 8.29 |
02/20 | 572 | 581 | 549 | 565 | -2.69% | 53,600 | 39億8483万 | -21.2% | 233.65 | 8.92 |
02/19 | 561 | 581 | 558 | 581 | +3.91% | 67,200 | 40億9503万 | -20.13% | 240.11 | 9.16 |
02/18 | 566 | 566 | 543 | 559 | +3.59% | 137,600 | 39億4075万 | -24.08% | 231.06 | 8.82 |
02/17 | 585 | 586 | 523 | 539 | -10.48% | 463,200 | 38億410万 | -27.99% | 223.05 | 8.51 |
02/14 | 614 | 646 | 589 | 603 | -14.08% | 576,000 | 42億4931万 | -21.14% | 249.15 | 9.51 |
02/13 | 701 | 725 | 694 | 701 | +0.54% | 137,600 | 49億4577万 | -9.52% | 289.99 | 11.07 |
02/12 | 695 | 713 | 686 | 698 | -0.36% | 44,000 | 49億1932万 | -10.92% | 288.44 | 11.01 |
02/10 | 708 | 719 | 690 | 700 | -2.27% | 28,800 | 49億3696万 | -11.5% | 289.47 | 11.05 |
02/07 | 695 | 718 | 684 | 716 | +2.87% | 46,400 | 50億5156万 | -10.58% | 296.19 | 11.31 |
02/06 | 719 | 723 | 693 | 696 | -2.62% | 35,200 | 49億1051万 | -13.72% | 287.92 | 10.99 |
02/05 | 705 | 718 | 700 | 715 | +1.78% | 29,600 | 50億4275万 | - | 295.68 | 11.29 |
02/04 | 675 | 721 | 665 | 703 | +2.18% | 50,400 | 49億5459万 | - | 290.51 | 11.09 |
02/03 | 661 | 688 | 653 | 688 | -3.34% | 183,200 | 48億4880万 | - | 284.3 | 10.85 |
01/31 | 708 | 733 | 693 | 711 | +0.71% | 62,400 | 50億1630万 | - | 294.13 | 11.23 |
01/30 | 756 | 756 | 675 | 706 | -6.77% | 318,400 | 49億8104万 | - | 292.06 | 11.15 |
01/29 | 789 | 794 | 758 | 758 | -2.88% | 64,000 | 53億4249万 | - | 313.25 | 11.96 |
01/28 | 761 | 781 | 755 | 780 | +0.81% | 124,000 | 55億118万 | - | 322.56 | 12.31 |
01/27 | 776 | 805 | 769 | 774 | -4.77% | 135,200 | 54億5710万 | - | 319.97 | 12.21 |
01/24 | 841 | 841 | 811 | 813 | -3.42% | 133,600 | 57億3040万 | - | 336 | 12.82 |
01/23 | 833 | 843 | 810 | 841 | +1.05% | 96,000 | 59億3316万 | - | 347.88 | 13.28 |
01/22 | 806 | 833 | 806 | 833 | +2.46% | 76,800 | 58億7145万 | - | 344.27 | 13.14 |
01/21 | 835 | 835 | 788 | 813 | -2.99% | 196,800 | 57億3040万 | - | 336 | 12.82 |
01/20 | 825 | 843 | 804 | 838 | +4.69% | 277,600 | 59億672万 | - | 346.33 | 13.22 |
01/17 | 794 | 850 | 794 | 800 | +1.11% | 314,400 | 56億4224万 | - | 330.83 | 12.63 |
01/16 | 813 | 819 | 788 | 791 | -2.47% | 163,200 | 55億8052万 | - | 327.21 | 12.49 |
01/15 | 800 | 811 | 786 | 811 | -0.46% | 266,400 | 57億2158万 | - | 335.48 | 12.8 |
01/14 | 870 | 879 | 814 | 815 | -7.25% | 411,200 | 57億4803万 | - | 337.03 | 12.86 |
01/10 | 906 | 906 | 864 | 879 | -3.57% | 279,200 | 61億9764万 | - | 363.39 | 13.87 |
01/09 | 901 | 930 | 876 | 911 | +4.14% | 449,600 | 64億2686万 | - | 376.83 | 14.38 |
01/08 | 903 | 905 | 844 | 875 | -5.02% | 712,800 | 61億7120万 | - | 361.84 | 13.81 |
01/07 | 906 | 944 | 889 | 921 | +3.51% | 931,200 | 64億9739万 | - | 380.97 | 14.54 |
01/06 | 908 | 949 | 875 | 890 | -5.44% | 1,225,600 | 62億7699万 | - | 368.04 | 14.05 |
2019 |
12/30 | 921 | 1,044 | 838 | 941 | +6.51% | 5,860,000 | 66億3844万 | - | 49.93 | 15.44 |
12/27 | 1,063 | 1,099 | 875 | 884 | 0% | 5,173,600 | 62億3291万 | - | 46.88 | 14.5 |