時価総額
2020/03/06~2020/09/08
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 |
---|
2022 | 9/1, 株式分割 1→2 |
2020 |
09/08 | 820 | 859 | 811 | 850 | +4.29% | 79,200 | 58億5519万 | +8.42% | 16.29 | 1.48 |
09/07 | 819 | 830 | 809 | 815 | +0.25% | 32,000 | 56億1410万 | +4.62% | 15.62 | 1.42 |
09/04 | 797 | 819 | 797 | 813 | -0.49% | 52,000 | 56億32万 | +4.77% | 15.58 | 1.42 |
09/03 | 836 | 839 | 811 | 817 | -1.92% | 56,000 | 56億2787万 | +5.69% | 15.66 | 1.43 |
09/02 | 858 | 865 | 833 | 833 | -2.91% | 58,000 | 57億3809万 | +8.32% | 15.97 | 1.45 |
09/01 | 858 | 859 | 841 | 858 | 0% | 38,200 | 59億1030万 | +11.86% | 16.45 | 1.5 |
08/31 | 835 | 860 | 815 | 858 | +7.99% | 70,600 | 59億1030万 | +12.16% | 16.45 | 1.5 |
08/28 | 850 | 850 | 779 | 795 | -6.64% | 147,600 | 54億7288万 | +3.99% | 15.23 | 1.39 |
08/27 | 866 | 871 | 821 | 851 | -1.05% | 128,800 | 58億6208万 | +11.24% | 16.31 | 1.48 |
08/26 | 813 | 860 | 796 | 860 | +8.04% | 153,400 | 59億2408万 | +12.86% | 16.48 | 1.5 |
08/25 | 765 | 810 | 765 | 796 | +3.78% | 63,800 | 54億8322万 | +5.01% | 15.26 | 1.39 |
08/24 | 785 | 785 | 752 | 767 | -2.36% | 70,800 | 52億8345万 | +1.59% | 14.7 | 1.34 |
08/21 | 819 | 819 | 780 | 786 | -2.12% | 44,600 | 54億1089万 | +4.87% | 15.06 | 1.37 |
08/20 | 804 | 838 | 798 | 803 | -0.93% | 83,400 | 55億2799万 | +8.01% | 15.38 | 1.4 |
08/19 | 768 | 810 | 760 | 810 | +5.54% | 95,000 | 55億7966万 | +10.05% | 15.53 | 1.41 |
08/18 | 774 | 774 | 761 | 768 | -0.13% | 23,000 | 52億8690万 | +5.57% | 14.71 | 1.34 |
08/17 | 743 | 769 | 739 | 769 | +3.85% | 48,000 | 52億9378万 | +6.74% | 14.73 | 1.34 |
08/14 | 720 | 745 | 720 | 740 | +2.78% | 50,200 | 50億9746万 | +3.5% | 14.18 | 1.29 |
08/13 | 741 | 745 | 711 | 720 | -0.76% | 78,800 | 49億5969万 | +1.27% | 13.8 | 1.26 |
08/12 | 767 | 767 | 713 | 726 | -5.35% | 77,800 | 49億9758万 | +2.33% | 13.91 | 1.27 |
08/11 | 733 | 780 | 733 | 767 | +4.71% | 61,000 | 52億8001万 | +8.88% | 14.69 | 1.34 |
08/07 | 692 | 732 | 692 | 732 | +5.78% | 43,600 | 50億4236万 | +5.02% | 14.03 | 1.28 |
08/06 | 683 | 702 | 683 | 692 | +1.32% | 29,400 | 47億6682万 | -0.29% | 13.26 | 1.21 |
08/05 | 696 | 705 | 683 | 683 | -2.84% | 43,800 | 47億482万 | -1.73% | 13.09 | 1.19 |
08/04 | 718 | 729 | 695 | 703 | -1.88% | 38,600 | 48億4259万 | +1.15% | 13.47 | 1.23 |
08/03 | 726 | 740 | 715 | 717 | -2.38% | 26,800 | 49億3558万 | +2.8% | 13.73 | 1.25 |
07/31 | 743 | 749 | 708 | 734 | -2.91% | 50,200 | 50億5613万 | +5.01% | 14.07 | 1.28 |
07/30 | 728 | 756 | 728 | 756 | +5.51% | 49,000 | 52億768万 | +7.69% | 14.49 | 1.32 |
07/29 | 775 | 775 | 717 | 717 | -8.26% | 116,200 | 49億3558万 | +1.78% | 13.73 | 1.25 |
07/28 | 799 | 808 | 781 | 781 | -2.25% | 34,200 | 53億7989万 | +10.47% | 14.97 | 1.36 |
07/27 | 820 | 822 | 795 | 799 | -4.43% | 70,600 | 55億388万 | +12.85% | 15.32 | 1.39 |
07/22 | 800 | 838 | 766 | 836 | +3.15% | 138,200 | 57億5876万 | +17.75% | 16.02 | 1.46 |
07/21 | 809 | 838 | 803 | 811 | +2.72% | 184,800 | 55億8310万 | +14.15% | 15.54 | 1.41 |
07/20 | 760 | 808 | 750 | 789 | +5.91% | 185,800 | 54億3500万 | +10.81% | 15.12 | 1.38 |
07/17 | 734 | 765 | 719 | 745 | +2.48% | 209,600 | 51億3191万 | +4.2% | 14.28 | 1.3 |
07/16 | 731 | 775 | 688 | 727 | +15.58% | 539,400 | 50億791万 | +0.97% | 13.93 | 1.27 |
07/15 | 642 | 670 | 618 | 629 | -1.1% | 85,600 | 43億3284万 | -13.48% | 12.06 | 1.1 |
07/14 | 615 | 643 | 607 | 636 | +4.09% | 50,800 | 43億8106万 | -13.94% | 12.19 | 1.11 |
07/13 | 598 | 620 | 589 | 611 | +5.25% | 55,600 | 42億885万 | -18.53% | 11.71 | 1.07 |
07/10 | 605 | 605 | 577 | 581 | -4.29% | 77,800 | 39億9875万 | -23.92% | 11.13 | 1.01 |
07/09 | 631 | 631 | 604 | 607 | -3.81% | 42,000 | 41億7785万 | -21.84% | 11.63 | 1.06 |
07/08 | 644 | 650 | 617 | 631 | -2.85% | 41,800 | 43億4318万 | -20.09% | 12.09 | 1.1 |
07/07 | 660 | 682 | 644 | 649 | -1.52% | 51,000 | 44億7061万 | -18.98% | 12.44 | 1.13 |
07/06 | 620 | 672 | 620 | 659 | +8.57% | 48,800 | 45億3950万 | -18.94% | 12.63 | 1.15 |
07/03 | 608 | 638 | 600 | 607 | +2.02% | 57,800 | 41億8130万 | -26.25% | 11.63 | 1.06 |
07/02 | 634 | 638 | 592 | 595 | -9.16% | 153,000 | 40億9863万 | -28.83% | 11.4 | 1.04 |
07/01 | 700 | 700 | 651 | 655 | -7.75% | 85,200 | 45億1194万 | -22.94% | 12.55 | 1.14 |
06/30 | 702 | 716 | 695 | 710 | +1.57% | 44,200 | 48億9081万 | -17.54% | 13.61 | 1.24 |
06/29 | 730 | 730 | 683 | 699 | -6.24% | 94,400 | 48億1504万 | -19.75% | 13.4 | 1.22 |
06/26 | 770 | 771 | 736 | 746 | -3.12% | 75,400 | 51億3535万 | -15.76% | 14.29 | 1.3 |
06/25 | 789 | 789 | 764 | 770 | -3.21% | 45,800 | 53億67万 | -13.83% | 14.75 | 1.34 |
06/24 | 814 | 827 | 763 | 795 | -1.67% | 96,600 | 54億7633万 | -11.47% | 15.24 | 1.39 |
06/23 | 795 | 814 | 793 | 809 | +1.89% | 66,800 | 55億6932万 | -10.47% | 15.5 | 1.41 |
06/22 | 808 | 815 | 785 | 794 | -3.76% | 140,800 | 54億6600万 | -12.51% | 15.21 | 1.38 |
06/19 | 825 | 827 | 817 | 825 | -0.84% | 57,200 | 56億7954万 | -9.59% | 15.8 | 1.44 |
06/18 | 824 | 834 | 817 | 832 | -0.6% | 49,400 | 57億2776万 | -9.22% | 15.94 | 1.45 |
06/17 | 853 | 853 | 830 | 837 | -2.62% | 93,800 | 57億6220万 | -9.17% | 16.03 | 1.46 |
06/16 | 853 | 865 | 852 | 859 | -0.12% | 54,000 | 59億1719万 | -7.24% | 16.47 | 1.5 |
06/15 | 900 | 901 | 856 | 860 | -3.53% | 41,800 | 59億2408万 | -7.53% | 16.48 | 1.5 |
06/12 | 870 | 900 | 863 | 892 | -0.56% | 46,000 | 61億4107万 | -4.55% | 17.09 | 1.56 |
06/11 | 916 | 923 | 891 | 897 | -2.13% | 52,000 | 61億7551万 | -4.32% | 17.18 | 1.56 |
06/10 | 923 | 923 | 915 | 916 | -0.76% | 24,400 | 63億983万 | -2.45% | 17.56 | 1.6 |
06/09 | 925 | 935 | 923 | 923 | +0.05% | 21,200 | 63億5805万 | -1.81% | 17.69 | 1.61 |
06/08 | 927 | 938 | 920 | 923 | +0.33% | 24,400 | 63億5461万 | -2.07% | 17.68 | 1.61 |
06/05 | 929 | 930 | 917 | 920 | -1.02% | 30,600 | 63億3394万 | -2.6% | 17.62 | 1.6 |
06/04 | 938 | 944 | 925 | 929 | -0.32% | 44,200 | 63億9938万 | -1.69% | 17.81 | 1.62 |
06/03 | 953 | 959 | 932 | 932 | -0.37% | 43,200 | 64億2005万 | -1.48% | 17.86 | 1.63 |
06/02 | 930 | 944 | 925 | 936 | +1.14% | 30,800 | 64億4416万 | -1.11% | 17.93 | 1.63 |
06/01 | 931 | 937 | 923 | 925 | -0.59% | 49,000 | 63億7183万 | -2.01% | 17.73 | 1.61 |
05/29 | 911 | 932 | 905 | 931 | -0.69% | 106,000 | 64億972万 | -1.64% | 30.46 | 1.79 |
05/28 | 945 | 950 | 927 | 937 | -0.85% | 89,600 | 64億5449万 | -1.68% | 30.67 | 1.8 |
05/27 | 966 | 982 | 944 | 945 | -0.84% | 125,000 | 65億960万 | -1.36% | 30.93 | 1.81 |
05/26 | 990 | 993 | 953 | 953 | -7.97% | 198,000 | 65億6471万 | -0.63% | 31.2 | 1.83 |
05/25 | 1,054 | 1,073 | 1,013 | 1,036 | +9.69% | 238,600 | 71億3301万 | +8.09% | 33.9 | 1.99 |
05/22 | 932 | 944 | 926 | 944 | +3.06% | 44,800 | 65億271万 | -1.15% | 30.9 | 1.81 |
05/21 | 911 | 920 | 911 | 916 | +0.49% | 12,400 | 63億983万 | -4.18% | 29.99 | 1.76 |
05/20 | 925 | 925 | 909 | 912 | -0.27% | 34,400 | 62億7884万 | -4.85% | 29.84 | 1.75 |
05/19 | 913 | 926 | 905 | 914 | -0.38% | 23,200 | 62億9606万 | -4.69% | 29.92 | 1.76 |
05/18 | 921 | 925 | 903 | 918 | -0.6% | 23,800 | 63億2017万 | -4.33% | 30.03 | 1.76 |
05/15 | 945 | 953 | 915 | 923 | -2.28% | 22,400 | 63億5805万 | -3.75% | 30.21 | 1.77 |
05/14 | 966 | 977 | 925 | 945 | -2.18% | 56,400 | 65億615万 | -1.41% | 30.92 | 1.81 |
05/13 | 955 | 981 | 953 | 966 | -0.46% | 17,800 | 66億5081万 | +1.1% | 31.61 | 1.85 |
05/12 | 966 | 979 | 949 | 970 | +0.78% | 35,600 | 66億8181万 | +1.46% | 31.75 | 1.86 |
05/11 | 958 | 974 | 958 | 963 | +0.89% | 33,600 | 66億3015万 | +0.89% | 31.51 | 1.85 |
05/08 | 966 | 972 | 948 | 954 | +0.9% | 40,000 | 65億7160万 | +0.42% | 31.23 | 1.83 |
05/07 | 946 | 961 | 940 | 946 | +0.21% | 30,400 | 65億1304万 | +0.05% | 30.95 | 1.82 |
05/01 | 975 | 975 | 937 | 944 | -3.48% | 37,000 | 64億9927万 | +0.27% | 30.89 | 1.81 |
04/30 | 978 | 990 | 971 | 978 | +1.19% | 32,200 | 67億3347万 | +4.32% | 32 | 1.88 |
04/28 | 954 | 976 | 950 | 966 | +1.36% | 33,400 | 66億5426万 | +3.43% | 31.62 | 1.85 |
04/27 | 945 | 975 | 938 | 953 | +1.22% | 52,600 | 65億6471万 | +2.69% | 31.2 | 1.83 |
04/24 | 930 | 949 | 901 | 942 | +0.27% | 51,600 | 64億8549万 | +2.11% | 30.82 | 1.81 |
04/23 | 915 | 967 | 907 | 939 | +4.8% | 83,000 | 64億6827万 | +2.29% | 30.74 | 1.8 |
04/22 | 915 | 932 | 864 | 896 | -6.18% | 236,400 | 61億7206万 | -2.4% | 29.33 | 1.72 |
04/21 | 1,140 | 1,150 | 944 | 955 | -14.35% | 235,000 | 65億7848万 | +3.8% | 31.26 | 1.83 |
04/20 | 1,116 | 1,170 | 1,036 | 1,115 | +4.11% | 731,400 | 76億8064万 | +21.2% | 36.5 | 2.14 |
04/17 | 988 | 1,114 | 960 | 1,071 | +10.41% | 604,200 | 73億7755万 | +16.92% | 35.06 | 2.06 |
04/16 | 917 | 970 | 883 | 970 | +5.84% | 128,200 | 66億8181万 | +6.24% | 31.75 | 1.86 |
04/15 | 969 | 970 | 916 | 917 | -5.86% | 80,400 | 63億1328万 | +0.27% | 30 | 1.76 |
04/14 | 970 | 984 | 915 | 974 | +0.36% | 123,400 | 67億592万 | +6.28% | 31.87 | 1.87 |
04/13 | 985 | 995 | 938 | 970 | +0.47% | 85,800 | 66億8181万 | +6.01% | 31.75 | 1.86 |
04/10 | 955 | 981 | 936 | 966 | +3.26% | 75,600 | 66億5081万 | +5.4% | 31.61 | 1.85 |
04/09 | 925 | 972 | 920 | 935 | +2.75% | 64,800 | 64億4071万 | - | 30.61 | 1.8 |
04/08 | 930 | 965 | 883 | 910 | -1.25% | 73,400 | 62億6850万 | - | 29.79 | 1.75 |
04/07 | 876 | 950 | 875 | 922 | +5.13% | 42,400 | 63億4772万 | - | 30.17 | 1.77 |
04/06 | 900 | 905 | 856 | 877 | -1.52% | 24,800 | 60億3774万 | - | 28.69 | 1.68 |
04/03 | 1,002 | 1,025 | 885 | 890 | -9.69% | 70,000 | 61億3073万 | - | 29.13 | 1.71 |
04/02 | 939 | 986 | 916 | 986 | +7.29% | 54,800 | 67億8858万 | - | 32.26 | 1.89 |
04/01 | 852 | 950 | 852 | 919 | +7.81% | 52,200 | 63億2705万 | - | 30.07 | 1.76 |
03/31 | 850 | 910 | 850 | 852 | +0.53% | 31,000 | 58億6897万 | - | 27.89 | 1.64 |
03/30 | 816 | 848 | 813 | 848 | +0.53% | 20,800 | 58億3797万 | - | 27.74 | 1.63 |
03/27 | 853 | 863 | 835 | 843 | +0.06% | 20,600 | 58億698万 | - | 27.6 | 1.62 |
03/26 | 841 | 853 | 840 | 843 | -4.8% | 37,800 | 58億353万 | - | 27.58 | 1.62 |
03/25 | 842 | 895 | 842 | 885 | +7.66% | 49,400 | 60億9629万 | - | 28.97 | 1.7 |
03/24 | 813 | 834 | 811 | 822 | +1.61% | 56,600 | 56億6232万 | - | 26.91 | 1.58 |
03/23 | 816 | 850 | 809 | 809 | -4.82% | 84,400 | 55億7277万 | - | 26.48 | 1.55 |
03/19 | 932 | 939 | 850 | 850 | -8.65% | 79,000 | 58億5519万 | - | 27.82 | 1.63 |
03/18 | 952 | 1,000 | 931 | 931 | -2.62% | 77,200 | 64億972万 | - | 30.46 | 1.79 |
03/17 | 893 | 960 | 880 | 956 | +0.31% | 70,400 | 65億8193万 | - | 31.28 | 1.83 |
03/16 | 1,017 | 1,020 | 953 | 953 | -4.42% | 143,800 | 65億6126万 | - | 31.18 | 1.83 |
03/13 | 931 | 997 | 855 | 997 | -1.87% | 154,000 | 68億6436万 | - | 32.62 | 1.91 |
03/12 | 974 | 1,033 | 956 | 1,016 | +4.31% | 189,000 | 69億9524万 | - | 33.24 | 1.95 |
03/11 | 967 | 1,089 | 957 | 974 | -1.27% | 260,800 | 67億592万 | - | 31.87 | 1.87 |
03/10 | 929 | 1,144 | 901 | 986 | +3.9% | 410,800 | 67億9203万 | - | 32.28 | 1.89 |
03/09 | 878 | 949 | 811 | 949 | -2.92% | 658,000 | 65億3715万 | - | 31.07 | 1.82 |
03/06 | 1,110 | 1,170 | 978 | 978 | 0% | 3,529,400 | 67億3347万 | - | 32 | 1.88 |