時価総額
2020/04/22～2020/09/17
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 |
| 09/17 | 356 | 356 | 344 | 351 | -1.33% | 35,200 | 24億7809万 | +1.19% | 145.29 | 5.55 |
| 09/16 | 355 | 363 | 355 | 356 | -0.07% | 8,000 | 25億1162万 | +2.85% | 147.25 | 5.62 |
| 09/15 | 363 | 363 | 354 | 356 | +0.32% | 22,400 | 25億1338万 | +3.22% | 147.36 | 5.62 |
| 09/14 | 356 | 356 | 355 | 355 | -0.21% | 6,400 | 25億544万 | +3.2% | 146.89 | 5.61 |
| 09/11 | 364 | 364 | 349 | 356 | -0.59% | 19,200 | 25億1074万 | +4.02% | 147.2 | 5.62 |
| 09/10 | 359 | 375 | 358 | 358 | -0.31% | 44,000 | 25億2573万 | +5.26% | 148.08 | 5.65 |
| 09/09 | 352 | 362 | 352 | 359 | -0.97% | 12,800 | 25億3367万 | +6.21% | 148.55 | 5.67 |
| 09/08 | 359 | 363 | 344 | 363 | -0.65% | 51,200 | 25億5838万 | +7.89% | 149.99 | 5.73 |
| 09/07 | 336 | 375 | 331 | 365 | +8.59% | 84,000 | 25億7514万 | +9.24% | 150.98 | 5.76 |
| 09/04 | 328 | 337 | 325 | 336 | -2.61% | 45,600 | 23億7135万 | +1.2% | 139.03 | 5.31 |
| 09/03 | 352 | 352 | 340 | 345 | +0.99% | 17,600 | 24億3487万 | +4.23% | 142.75 | 5.45 |
| 09/02 | 345 | 352 | 341 | 342 | -0.91% | 15,200 | 24億1105万 | +3.52% | 141.36 | 5.4 |
| 09/01 | 355 | 355 | 338 | 345 | -2.82% | 16,000 | 24億3310万 | +4.79% | 142.65 | 5.44 |
| 08/31 | 338 | 355 | 338 | 355 | +6.49% | 15,200 | 25億368万 | +7.83% | 146.79 | 5.6 |
| 08/28 | 356 | 358 | 333 | 333 | -8.1% | 20,800 | 23億5106万 | +1.87% | 137.84 | 5.26 |
| 08/27 | 379 | 385 | 351 | 363 | +0.76% | 53,600 | 25億5838万 | +11.2% | 149.99 | 5.73 |
| 08/26 | 363 | 367 | 353 | 360 | +2.57% | 29,600 | 25億3897万 | +11.03% | 148.86 | 5.68 |
| 08/25 | 342 | 366 | 339 | 351 | +4.31% | 42,400 | 24億7545万 | +8.59% | 145.13 | 5.54 |
| 08/24 | 333 | 338 | 333 | 336 | +0.94% | 20,000 | 23億7311万 | +4.43% | 139.13 | 5.31 |
| 08/21 | 335 | 340 | 333 | 333 | +0.45% | 4,800 | 23億5106万 | +3.45% | 137.84 | 5.26 |
| 08/20 | 331 | 341 | 330 | 332 | +0.49% | 24,000 | 23億4047万 | +2.99% | 137.22 | 5.24 |
| 08/19 | 330 | 336 | 330 | 330 | -0.38% | 17,600 | 23億2900万 | +2.48% | 136.55 | 5.21 |
| 08/18 | 330 | 334 | 330 | 331 | +1.38% | 6,400 | 23億3783万 | +2.55% | 137.06 | 5.23 |
| 08/17 | 344 | 344 | 325 | 327 | -4.74% | 24,000 | 23億607万 | +0.85% | 135.2 | 5.16 |
| 08/14 | 341 | 344 | 336 | 343 | +2.58% | 18,400 | 24億2075万 | +5.54% | 141.93 | 5.42 |
| 08/13 | 330 | 356 | 328 | 334 | +6.15% | 95,200 | 23億5988万 | +2.57% | 138.36 | 5.28 |
| 08/12 | 319 | 323 | 315 | 315 | -3.78% | 20,000 | 22億2314万 | -3.67% | 130.34 | 4.97 |
| 08/11 | 331 | 331 | 323 | 327 | +4.34% | 13,600 | 23億1048万 | -0.19% | 135.46 | 5.17 |
| 08/07 | 308 | 314 | 308 | 314 | +0.8% | 9,600 | 22億1432万 | -4.64% | 129.82 | 4.96 |
| 08/06 | 313 | 313 | 311 | 311 | +0.81% | 3,200 | 21億9667万 | -6.25% | 128.79 | 4.92 |
| 08/05 | 309 | 309 | 309 | 309 | +0.65% | 800 | 21億7903万 | -7.84% | 127.75 | 4.88 |
| 08/04 | 313 | 313 | 304 | 307 | -2.08% | 11,200 | 21億6491万 | -9.25% | 126.93 | 4.84 |
| 08/03 | 312 | 316 | 312 | 313 | +0.4% | 15,200 | 22億1079万 | -8.41% | 129.62 | 4.95 |
| 07/31 | 317 | 317 | 312 | 312 | -1.42% | 10,400 | 22億197万 | -9.83% | 129.1 | 4.93 |
| 07/30 | 315 | 317 | 315 | 317 | +1.52% | 1,600 | 22億3373万 | -9.83% | 130.96 | 5 |
| 07/29 | 320 | 321 | 306 | 312 | -3.86% | 20,000 | 22億20万 | -12.43% | 129 | 4.92 |
| 07/28 | 325 | 329 | 320 | 324 | -0.23% | 16,800 | 22億8842万 | -9.93% | 134.17 | 5.12 |
| 07/27 | 323 | 325 | 323 | 325 | +2.65% | 7,200 | 22億9372万 | -10.47% | 134.48 | 5.13 |
| 07/22 | 316 | 317 | 316 | 317 | +0.12% | 8,000 | 22億3461万 | -13.73% | 131.01 | 5 |
| 07/21 | 316 | 316 | 316 | 316 | +0.08% | 5,600 | 22億3196万 | -14.53% | 130.86 | 4.99 |
| 07/20 | 317 | 322 | 313 | 316 | -2.17% | 15,200 | 22億3020万 | -15.28% | 130.75 | 4.99 |
| 07/17 | 325 | 328 | 319 | 323 | -2.08% | 8,000 | 22億7960万 | -14.1% | 133.65 | 5.1 |
| 07/16 | 331 | 331 | 321 | 330 | -0.42% | 14,400 | 23億2812万 | -12.96% | 136.5 | 5.21 |
| 07/15 | 333 | 336 | 331 | 331 | +0.15% | 8,000 | 23億3783万 | -13.29% | 137.06 | 5.23 |
| 07/14 | 336 | 338 | 323 | 331 | -1.64% | 34,400 | 23億3430万 | -14.31% | 136.86 | 5.22 |
| 07/13 | 337 | 343 | 330 | 336 | -1.93% | 20,000 | 23億7311万 | -13.78% | 139.13 | 5.31 |
| 07/10 | 354 | 356 | 343 | 343 | -4.76% | 26,400 | 24億1987万 | -12.75% | 141.87 | 5.42 |
| 07/09 | 356 | 363 | 353 | 360 | +0.17% | 27,200 | 25億4073万 | -9.32% | 148.96 | 5.69 |
| 07/08 | 363 | 363 | 356 | 359 | +0.17% | 10,400 | 25億3632万 | -9.93% | 148.7 | 5.68 |
| 07/07 | 364 | 364 | 353 | 359 | -1.03% | 28,000 | 25億3191万 | -10.76% | 148.44 | 5.67 |
| 07/06 | 353 | 373 | 353 | 363 | +2.84% | 20,000 | 25億5838万 | -10.49% | 149.99 | 5.73 |
| 07/03 | 342 | 368 | 341 | 353 | -0.42% | 46,400 | 24億8780万 | -13.81% | 145.86 | 5.57 |
| 07/02 | 363 | 363 | 354 | 354 | -6.53% | 16,800 | 24億9839万 | -14.08% | 146.48 | 5.59 |
| 07/01 | 396 | 396 | 374 | 379 | -2.26% | 26,400 | 26億7306万 | -8.73% | 156.72 | 5.98 |
| 06/30 | 379 | 388 | 375 | 388 | 0% | 72,800 | 27億3482万 | -7.07% | 160.34 | 6.12 |
| 06/29 | 394 | 398 | 379 | 388 | -4.02% | 50,400 | 27億3482万 | -7.52% | 160.34 | 6.12 |
| 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 |
