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 | 585 | 606 | 567 | 581 | -1.19% | 3,203,400 | 3338億3147万 | -19.97% | 10.6 | 0.62 |
| 03/30 | 587 | 603 | 571 | 588 | -6.96% | 2,740,600 | 3378億5353万 | -20.86% | 10.73 | 0.62 |
| 03/27 | 620 | 645 | 613 | 632 | +7.12% | 3,285,200 | 3631億3509万 | -16.84% | 11.53 | 0.67 |
| 03/26 | 632 | 638 | 579 | 590 | -6.65% | 3,224,900 | 3390億270万 | -23.77% | 10.76 | 0.62 |
| 03/25 | 601 | 634 | 595 | 632 | +10.68% | 4,483,100 | 3631億3509万 | -20.1% | 11.53 | 0.67 |
| 03/24 | 530 | 575 | 513 | 571 | +10.02% | 5,573,000 | 3280億8566万 | -29.24% | 10.42 | 0.6 |
| 03/23 | 495 | 524 | 472 | 519 | +5.49% | 6,222,200 | 2982億746万 | -37.09% | 9.47 | 0.55 |
| 03/19 | 570 | 572 | 492 | 492 | -12.14% | 4,837,400 | 2826億9377万 | -41.78% | 8.98 | 0.52 |
| 03/18 | 581 | 588 | 559 | 560 | -5.25% | 4,980,000 | 3217億6527万 | -35.41% | 10.22 | 0.59 |
| 03/17 | 613 | 626 | 586 | 591 | -6.64% | 5,698,200 | 3395億7728万 | -33.37% | 10.78 | 0.63 |
| 03/16 | 666 | 682 | 630 | 633 | -3.8% | 2,702,000 | 3637億967万 | -30.06% | 11.55 | 0.67 |
| 03/13 | 651 | 688 | 638 | 658 | -7.58% | 3,509,900 | 3780億7419万 | -28.63% | 12 | 0.7 |
| 03/12 | 736 | 740 | 705 | 712 | -5.19% | 2,230,600 | 4091億156万 | -23.93% | 12.99 | 0.75 |
| 03/11 | 751 | 760 | 738 | 751 | -0.4% | 3,897,600 | 4315億1021万 | -20.78% | 13.7 | 0.8 |
| 03/10 | 735 | 762 | 709 | 754 | -0.13% | 3,108,600 | 4332億3396万 | -21.38% | 13.75 | 0.8 |
| 03/09 | 794 | 799 | 750 | 755 | -8.82% | 2,839,800 | 4338億854万 | -22.25% | 13.77 | 0.8 |
| 03/06 | 855 | 860 | 822 | 828 | -5.48% | 3,108,400 | 4757億5294万 | -15.6% | 15.1 | 0.88 |
| 03/05 | 905 | 906 | 874 | 876 | -1.9% | 2,363,100 | 5033億3282万 | -11.52% | 15.98 | 0.93 |
| 03/04 | 878 | 904 | 872 | 893 | +0.34% | 2,147,300 | 5131億69万 | -10.43% | 16.29 | 0.95 |
| 03/03 | 902 | 912 | 885 | 890 | +0.11% | 2,351,400 | 5113億7695万 | -11.35% | 16.24 | 0.94 |
| 03/02 | 864 | 910 | 864 | 889 | -0.34% | 3,005,000 | 5108億237万 | -12.24% | 16.22 | 0.94 |
| 02/28 | 900 | 910 | 880 | 892 | -3.67% | 3,739,800 | 5125億2611万 | -12.81% | 16.27 | 0.94 |
| 02/27 | 941 | 944 | 915 | 926 | -3.14% | 2,669,400 | 5320億6186万 | -10.27% | 16.89 | 0.98 |
| 02/26 | 953 | 958 | 933 | 956 | -1.85% | 2,305,900 | 5492億9929万 | -8.08% | 17.44 | 1.01 |
| 02/25 | 955 | 977 | 951 | 974 | -3.37% | 1,712,200 | 5596億4174万 | -6.97% | 17.77 | 1.03 |
| 02/21 | 1,011 | 1,022 | 1,007 | 1,008 | -0.2% | 933,800 | 5791億7749万 | -4.27% | 18.39 | 1.07 |
| 02/20 | 1,011 | 1,021 | 1,008 | 1,010 | +0.8% | 1,203,800 | 5803億2665万 | -4.45% | 18.42 | 1.07 |
| 02/19 | 1,008 | 1,009 | 996 | 1,002 | -0.6% | 1,026,900 | 5757億3001万 | -5.65% | 18.28 | 1.06 |
| 02/18 | 1,018 | 1,018 | 999 | 1,008 | -0.98% | 897,400 | 5791億7749万 | -5.53% | 18.39 | 1.07 |
| 02/17 | 1,017 | 1,020 | 1,009 | 1,018 | -1.17% | 876,900 | 5849億2330万 | -5.13% | 18.57 | 1.08 |
| 02/14 | 1,030 | 1,032 | 1,020 | 1,030 | -0.1% | 1,265,600 | 5918億1827万 | -4.45% | 18.79 | 1.09 |
| 02/13 | 1,045 | 1,045 | 1,029 | 1,031 | -0.96% | 1,411,300 | 5923億9285万 | -4.8% | 18.81 | 1.09 |
| 02/12 | 1,039 | 1,048 | 1,033 | 1,041 | +0.1% | 1,718,400 | 5981億3866万 | -4.41% | 18.99 | 1.1 |
| 02/10 | 1,047 | 1,049 | 1,037 | 1,040 | -1.42% | 1,271,200 | 5975億6408万 | -4.94% | 18.97 | 1.1 |
| 02/07 | 1,052 | 1,060 | 1,047 | 1,055 | +0.38% | 1,732,200 | 6061億8279万 | -4% | 19.25 | 1.12 |
| 02/06 | 1,035 | 1,059 | 1,032 | 1,051 | +3.34% | 2,052,800 | 6038億8447万 | -4.71% | 19.17 | 1.11 |
| 02/05 | 1,025 | 1,026 | 1,011 | 1,017 | +0.3% | 1,601,400 | 5843億4872万 | -8.21% | 18.55 | 1.08 |
| 02/04 | 1,014 | 1,018 | 1,006 | 1,014 | -1.17% | 1,565,800 | 5826億2498万 | -8.98% | 18.5 | 1.07 |
| 02/03 | 1,006 | 1,027 | 1,006 | 1,026 | -0.97% | 1,291,800 | 5895億1995万 | -8.39% | 18.72 | 1.09 |
| 01/31 | 1,014 | 1,037 | 1,013 | 1,036 | +2.88% | 2,524,400 | 5952億6576万 | -7.91% | 18.9 | 1.1 |
| 01/30 | 1,023 | 1,030 | 1,003 | 1,007 | -4.73% | 4,157,700 | 5786億291万 | -10.96% | 18.37 | 1.07 |
| 01/29 | 1,057 | 1,069 | 1,055 | 1,057 | -0.28% | 2,156,700 | 6073億3195万 | -7.04% | 19.28 | 1.12 |
| 01/28 | 1,060 | 1,065 | 1,054 | 1,060 | -1.12% | 2,309,800 | 6090億5570万 | -7.18% | 19.34 | 1.12 |
| 01/27 | 1,088 | 1,090 | 1,071 | 1,072 | -3.51% | 2,603,200 | 6159億5067万 | -6.46% | 19.56 | 1.13 |
| 01/24 | 1,122 | 1,133 | 1,109 | 1,111 | -1.24% | 1,346,500 | 6383億5932万 | -3.39% | 20.27 | 1.18 |
| 01/23 | 1,121 | 1,140 | 1,120 | 1,125 | -0.97% | 1,483,900 | 6464億345万 | -2.43% | 20.52 | 1.19 |
| 01/22 | 1,117 | 1,139 | 1,112 | 1,136 | +1.25% | 1,529,800 | 6527億2384万 | -1.56% | 20.72 | 1.2 |
| 01/21 | 1,110 | 1,124 | 1,103 | 1,122 | +0.36% | 1,660,500 | 6446億7971万 | -2.86% | 20.47 | 1.19 |
| 01/20 | 1,129 | 1,132 | 1,118 | 1,118 | -0.18% | 944,900 | 6423億8139万 | -3.29% | 20.39 | 1.18 |
| 01/17 | 1,114 | 1,123 | 1,112 | 1,120 | +0.54% | 1,595,500 | 6435億3055万 | -3.28% | 20.43 | 1.19 |
| 01/16 | 1,104 | 1,126 | 1,103 | 1,114 | -1.33% | 2,074,700 | 6400億8306万 | -3.8% | 20.32 | 1.18 |
| 01/15 | 1,141 | 1,148 | 1,123 | 1,129 | -1.74% | 1,235,700 | 6487億177万 | -2.5% | 20.6 | 1.2 |
| 01/14 | 1,150 | 1,157 | 1,145 | 1,149 | 0% | 1,485,500 | 6601億9339万 | -0.69% | 20.96 | 1.22 |
| 01/10 | 1,144 | 1,154 | 1,141 | 1,149 | -0.09% | 2,432,500 | 6601億9339万 | -0.52% | 20.96 | 1.22 |
| 01/09 | 1,162 | 1,169 | 1,147 | 1,150 | +0.35% | 2,558,400 | 6607億6797万 | -0.26% | 20.98 | 1.22 |
| 01/08 | 1,159 | 1,164 | 1,131 | 1,146 | -2.72% | 2,213,600 | 6584億6965万 | -0.35% | 20.91 | 1.21 |
| 01/07 | 1,179 | 1,183 | 1,171 | 1,178 | +0.51% | 1,875,700 | 6768億5624万 | +2.7% | 21.49 | 1.25 |
| 01/06 | 1,149 | 1,174 | 1,144 | 1,172 | +0.86% | 1,637,900 | 6734億875万 | +2.63% | 21.38 | 1.24 |
| 2019 |
| 12/30 | 1,158 | 1,165 | 1,151 | 1,162 | +0.09% | 1,196,600 | 6676億6294万 | +2.11% | 21.2 | 1.23 |
| 12/27 | 1,163 | 1,168 | 1,158 | 1,161 | -0.17% | 1,905,200 | 6670億8836万 | +2.38% | 21.18 | 1.23 |
| 12/26 | 1,153 | 1,168 | 1,151 | 1,163 | -0.09% | 1,081,800 | 6682億3752万 | +2.83% | 21.22 | 1.23 |
| 12/25 | 1,170 | 1,170 | 1,158 | 1,164 | +0.09% | 496,000 | 6688億1210万 | +3.28% | 21.23 | 1.23 |
| 12/24 | 1,178 | 1,179 | 1,160 | 1,163 | -0.51% | 818,000 | 6682億3752万 | +3.56% | 21.22 | 1.23 |
| 12/23 | 1,178 | 1,178 | 1,164 | 1,169 | -0.09% | 828,100 | 6716億8501万 | +4.56% | 21.33 | 1.24 |
| 12/20 | 1,174 | 1,175 | 1,163 | 1,170 | +0.43% | 1,087,100 | 6722億5959万 | +5.03% | 21.34 | 1.24 |
| 12/19 | 1,160 | 1,170 | 1,155 | 1,165 | -0.43% | 1,724,400 | 6693億8669万 | +5.05% | 21.25 | 1.23 |
| 12/18 | 1,177 | 1,183 | 1,168 | 1,170 | -0.17% | 1,700,500 | 6722億5959万 | +5.88% | 21.34 | 1.24 |
| 12/17 | 1,181 | 1,181 | 1,168 | 1,172 | +0.34% | 1,315,500 | 6734億875万 | +6.45% | 21.38 | 1.24 |
| 12/16 | 1,174 | 1,176 | 1,166 | 1,168 | -1.1% | 1,953,800 | 6711億1043万 | +6.47% | 21.31 | 1.24 |
| 12/13 | 1,175 | 1,183 | 1,166 | 1,181 | +2.25% | 3,113,300 | 6785億7998万 | +8.05% | 21.54 | 1.25 |
| 12/12 | 1,167 | 1,169 | 1,149 | 1,155 | -1.53% | 2,285,300 | 6636億4088万 | +6.16% | 21.07 | 1.22 |
| 12/11 | 1,149 | 1,173 | 1,147 | 1,173 | +1.91% | 1,766,100 | 6739億8333万 | +8.21% | 21.4 | 1.24 |
| 12/10 | 1,148 | 1,154 | 1,144 | 1,151 | +0.35% | 1,277,300 | 6613億4255万 | +6.67% | 21 | 1.22 |
| 12/09 | 1,145 | 1,152 | 1,141 | 1,147 | +0.88% | 1,811,600 | 6590億4423万 | +6.7% | 20.92 | 1.21 |
| 12/06 | 1,131 | 1,143 | 1,131 | 1,137 | +2.06% | 2,399,400 | 6532億9842万 | +6.26% | 20.74 | 1.2 |
| 12/05 | 1,096 | 1,115 | 1,090 | 1,114 | +1.64% | 2,141,600 | 6400億8306万 | +4.5% | 20.32 | 1.18 |
| 12/04 | 1,080 | 1,097 | 1,064 | 1,096 | +0.27% | 1,783,500 | 6297億4061万 | +3.2% | 19.99 | 1.16 |
| 12/03 | 1,084 | 1,093 | 1,078 | 1,093 | -0.82% | 1,310,200 | 6280億1686万 | +3.31% | 19.94 | 1.16 |
| 12/02 | 1,078 | 1,103 | 1,077 | 1,102 | +2.89% | 1,860,900 | 6331億8809万 | +4.55% | 20.1 | 1.17 |
| 11/29 | 1,073 | 1,080 | 1,069 | 1,071 | +0.19% | 1,510,500 | 6153億7609万 | +2.1% | 19.54 | 1.13 |
| 11/28 | 1,063 | 1,072 | 1,062 | 1,069 | +0.85% | 1,082,000 | 6142億2692万 | +2.2% | 19.5 | 1.13 |
| 11/27 | 1,070 | 1,073 | 1,058 | 1,060 | -0.84% | 1,839,500 | 6090億5570万 | +1.73% | 19.34 | 1.12 |
| 11/26 | 1,076 | 1,084 | 1,064 | 1,069 | +0.56% | 2,592,200 | 6142億2692万 | +3.09% | 19.5 | 1.13 |
| 11/25 | 1,064 | 1,075 | 1,047 | 1,063 | -1.94% | 2,450,800 | 6107億7944万 | +3% | 19.39 | 1.13 |
| 11/22 | 1,068 | 1,089 | 1,067 | 1,084 | +1.4% | 1,497,600 | 6228億4564万 | +5.55% | 19.77 | 1.15 |
| 11/21 | 1,053 | 1,072 | 1,050 | 1,069 | +1.52% | 1,698,600 | 6142億2692万 | +4.7% | 19.5 | 1.13 |
| 11/20 | 1,042 | 1,057 | 1,042 | 1,053 | +0.19% | 1,156,700 | 6050億3363万 | +3.64% | 19.21 | 1.11 |
| 11/19 | 1,054 | 1,060 | 1,046 | 1,051 | -0.76% | 1,018,600 | 6038億8447万 | +4.16% | 19.17 | 1.11 |
| 11/18 | 1,068 | 1,071 | 1,056 | 1,059 | -0.56% | 904,700 | 6084億8112万 | +5.69% | 19.32 | 1.12 |
| 11/15 | 1,063 | 1,069 | 1,057 | 1,065 | +0.19% | 818,800 | 6119億2860万 | +7.04% | 19.43 | 1.13 |
| 11/14 | 1,067 | 1,069 | 1,056 | 1,063 | -0.37% | 1,024,700 | 6107億7944万 | +7.7% | 19.39 | 1.13 |
| 11/13 | 1,062 | 1,075 | 1,060 | 1,067 | -0.09% | 1,037,200 | 6130億7776万 | +8.88% | 19.46 | 1.13 |
| 11/12 | 1,042 | 1,071 | 1,041 | 1,068 | +1.14% | 1,543,800 | 6136億5234万 | +9.88% | 19.48 | 1.13 |
| 11/11 | 1,071 | 1,075 | 1,053 | 1,056 | -1.22% | 1,361,300 | 6067億5737万 | +9.54% | 19.26 | 1.12 |
| 11/08 | 1,068 | 1,072 | 1,057 | 1,069 | +1.91% | 2,108,900 | 6142億2692万 | +11.7% | 19.5 | 1.13 |
| 11/07 | 1,047 | 1,056 | 1,044 | 1,049 | +0.38% | 1,392,400 | 6027億3531万 | +10.3% | 19.14 | 1.11 |
| 11/06 | 1,060 | 1,060 | 1,038 | 1,045 | -1.23% | 2,618,600 | 6004億3698万 | +10.7% | 19.06 | 1.11 |
| 11/05 | 1,049 | 1,063 | 1,041 | 1,058 | +3.32% | 1,952,300 | 6079億653万 | +12.67% | 19.3 | 1.12 |
| 11/01 | 1,002 | 1,029 | 1,002 | 1,024 | -0.78% | 1,876,400 | 5883億7079万 | +9.75% | 18.68 | 1.08 |
| 10/31 | 998 | 1,040 | 997 | 1,032 | +2.28% | 3,123,300 | 5929億6743万 | +11.09% | 18.83 | 1.09 |
