時価総額
2019/09/19~2020/02/19
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 |
02/19 | 1,048 | 1,059 | 1,048 | 1,050 | 0% | 2,400 | 36億7800万 | -4.63% | 13.66 | 0.33 |
02/18 | 1,058 | 1,058 | 1,050 | 1,050 | -0.94% | 2,700 | 36億7800万 | -4.98% | 13.66 | 0.33 |
02/17 | 1,064 | 1,064 | 1,060 | 1,060 | -0.38% | 800 | 37億1303万 | -4.33% | 13.79 | 0.33 |
02/14 | 1,081 | 1,098 | 1,062 | 1,064 | -2.65% | 7,000 | 37億2704万 | -4.32% | 13.84 | 0.33 |
02/13 | 1,091 | 1,096 | 1,089 | 1,093 | +0.18% | 2,800 | 38億2862万 | -1.89% | 14.22 | 0.34 |
02/12 | 1,095 | 1,095 | 1,089 | 1,091 | -0.73% | 1,400 | 38億2161万 | -2.24% | 14.19 | 0.34 |
02/10 | 1,090 | 1,106 | 1,080 | 1,099 | +1.01% | 2,600 | 38億4964万 | -1.7% | 14.3 | 0.34 |
02/07 | 1,114 | 1,115 | 1,086 | 1,088 | -2.94% | 5,000 | 38億1111万 | -2.94% | 14.16 | 0.34 |
02/06 | 1,091 | 1,121 | 1,091 | 1,121 | +2.75% | 3,000 | 39億2670万 | -0.18% | 14.59 | 0.35 |
02/05 | 1,079 | 1,103 | 1,079 | 1,091 | +1.3% | 3,900 | 38億2161万 | -3.02% | 14.19 | 0.34 |
02/04 | 1,079 | 1,079 | 1,070 | 1,077 | -0.19% | 2,400 | 37億7257万 | -4.44% | 14.01 | 0.34 |
02/03 | 1,057 | 1,079 | 1,057 | 1,079 | 0% | 4,100 | 37億7958万 | -4.51% | 14.04 | 0.34 |
01/31 | 1,071 | 1,093 | 1,071 | 1,079 | +1.31% | 2,300 | 37億7958万 | -4.77% | 14.04 | 0.34 |
01/30 | 1,100 | 1,100 | 1,065 | 1,065 | -2.02% | 4,600 | 37億3054万 | -6.25% | 13.86 | 0.33 |
01/29 | 1,110 | 1,110 | 1,086 | 1,087 | -1.45% | 4,000 | 38億760万 | -4.65% | 14.14 | 0.34 |
01/28 | 1,122 | 1,124 | 1,100 | 1,103 | -1.69% | 8,100 | 38億6365万 | -3.5% | 14.35 | 0.35 |
01/27 | 1,133 | 1,133 | 1,122 | 1,122 | -0.71% | 3,300 | 39億3020万 | -2.01% | 14.6 | 0.35 |
01/24 | 1,146 | 1,146 | 1,130 | 1,130 | -0.88% | 2,800 | 39億5823万 | -1.4% | 14.7 | 0.35 |
01/23 | 1,141 | 1,146 | 1,140 | 1,140 | -0.35% | 1,300 | 39億9325万 | -0.61% | 14.83 | 0.36 |
01/22 | 1,154 | 1,154 | 1,144 | 1,144 | -0.26% | 3,400 | 40億727万 | -0.17% | 14.88 | 0.36 |
01/21 | 1,144 | 1,149 | 1,144 | 1,147 | +0.26% | 1,400 | 40億1777万 | +0.09% | 14.92 | 0.36 |
01/20 | 1,138 | 1,144 | 1,136 | 1,144 | +0.53% | 1,100 | 40億727万 | -0.17% | 14.88 | 0.36 |
01/17 | 1,146 | 1,146 | 1,122 | 1,138 | +0.35% | 3,600 | 39億8625万 | -0.61% | 14.81 | 0.36 |
01/16 | 1,133 | 1,139 | 1,133 | 1,134 | -0.35% | 2,500 | 39億7224万 | -0.96% | 14.75 | 0.36 |
01/15 | 1,139 | 1,139 | 1,132 | 1,138 | -0.09% | 1,300 | 39億8625万 | -0.61% | 14.81 | 0.36 |
01/14 | 1,149 | 1,150 | 1,130 | 1,139 | +0.26% | 3,700 | 39億8975万 | -0.44% | 14.82 | 0.36 |
01/10 | 1,160 | 1,160 | 1,131 | 1,136 | -0.7% | 4,100 | 39億7924万 | -0.61% | 14.78 | 0.36 |
01/09 | 1,124 | 1,145 | 1,124 | 1,144 | +2.14% | 6,100 | 40億727万 | +0.18% | 14.88 | 0.36 |
01/08 | 1,142 | 1,143 | 1,120 | 1,120 | -2.52% | 5,400 | 39億2320万 | -1.84% | 14.57 | 0.35 |
01/07 | 1,160 | 1,160 | 1,140 | 1,149 | +0.44% | 4,300 | 40億2478万 | +0.7% | 14.95 | 0.36 |
01/06 | 1,148 | 1,154 | 1,144 | 1,144 | -1.46% | 2,000 | 40億727万 | +0.26% | 14.88 | 0.36 |
2019 |
12/30 | 1,154 | 1,161 | 1,153 | 1,161 | +0.61% | 1,700 | 40億6681万 | +1.84% | 15.11 | 0.36 |
12/27 | 1,157 | 1,160 | 1,145 | 1,154 | +0.44% | 3,600 | 40億4229万 | +1.32% | 15.01 | 0.36 |
12/26 | 1,145 | 1,151 | 1,142 | 1,149 | 0% | 2,200 | 40億2478万 | +0.97% | 14.95 | 0.36 |
12/25 | 1,158 | 1,158 | 1,146 | 1,149 | -0.61% | 6,100 | 40億2478万 | +1.06% | 14.95 | 0.36 |
12/24 | 1,158 | 1,158 | 1,154 | 1,156 | +0.26% | 3,200 | 40億4930万 | +1.58% | 15.04 | 0.36 |
12/23 | 1,161 | 1,161 | 1,153 | 1,153 | -0.6% | 2,400 | 40億3879万 | +1.32% | 15 | 0.36 |
12/20 | 1,163 | 1,163 | 1,149 | 1,160 | +0.61% | 3,400 | 40億6331万 | +1.84% | 15.09 | 0.36 |
12/19 | 1,149 | 1,157 | 1,149 | 1,153 | -0.77% | 1,900 | 40億3879万 | +1.05% | 15 | 0.36 |
12/18 | 1,163 | 1,163 | 1,149 | 1,162 | 0% | 3,100 | 40億7032万 | +1.66% | 15.12 | 0.36 |
12/17 | 1,176 | 1,176 | 1,144 | 1,162 | +1.13% | 4,800 | 40億7032万 | +1.48% | 15.12 | 0.36 |
12/16 | 1,150 | 1,161 | 1,146 | 1,149 | +0.79% | 4,800 | 40億2478万 | +0.35% | 14.95 | 0.36 |
12/13 | 1,137 | 1,147 | 1,135 | 1,140 | +0.26% | 4,600 | 39億9325万 | -0.52% | 14.83 | 0.36 |
12/12 | 1,144 | 1,144 | 1,134 | 1,137 | +0.18% | 2,200 | 39億8275万 | -0.79% | 14.79 | 0.36 |
12/11 | 1,143 | 1,143 | 1,134 | 1,135 | 0% | 3,000 | 39億7574万 | -0.96% | 14.77 | 0.36 |
12/10 | 1,133 | 1,142 | 1,133 | 1,135 | +0.18% | 4,200 | 39億7574万 | -0.96% | 14.77 | 0.36 |
12/09 | 1,155 | 1,155 | 1,133 | 1,133 | +0.44% | 2,900 | 39億6873万 | -1.22% | 14.74 | 0.36 |
12/06 | 1,157 | 1,157 | 1,128 | 1,128 | +0.09% | 5,400 | 39億5122万 | -1.74% | 14.68 | 0.35 |
12/05 | 1,118 | 1,129 | 1,118 | 1,127 | +0.9% | 3,400 | 39億4772万 | -1.91% | 14.66 | 0.35 |
12/04 | 1,113 | 1,117 | 1,107 | 1,117 | +0.09% | 3,200 | 39億1269万 | -2.87% | 14.53 | 0.35 |
12/03 | 1,120 | 1,131 | 1,116 | 1,116 | -0.53% | 2,100 | 39億919万 | -3.21% | 14.52 | 0.35 |
12/02 | 1,125 | 1,125 | 1,121 | 1,122 | +0.18% | 1,400 | 39億3020万 | -2.69% | 14.6 | 0.35 |
11/29 | 1,135 | 1,135 | 1,120 | 1,120 | -0.36% | 2,000 | 39億2320万 | -2.78% | 14.57 | 0.35 |
11/28 | 1,133 | 1,133 | 1,122 | 1,124 | -0.62% | 2,000 | 39億3721万 | -2.43% | 14.62 | 0.35 |
11/27 | 1,135 | 1,135 | 1,130 | 1,131 | +0.27% | 800 | 39億6173万 | -1.74% | 14.72 | 0.35 |
11/26 | 1,139 | 1,140 | 1,128 | 1,128 | -0.09% | 4,200 | 39億5122万 | -1.91% | 14.68 | 0.35 |
11/25 | 1,144 | 1,144 | 1,129 | 1,129 | +0.36% | 1,400 | 39億5472万 | -1.74% | 14.69 | 0.35 |
11/22 | 1,123 | 1,127 | 1,119 | 1,125 | -1.14% | 4,100 | 39億4071万 | -2% | 14.64 | 0.35 |
11/21 | 1,150 | 1,150 | 1,106 | 1,138 | -1.9% | 6,000 | 39億8625万 | -0.78% | 14.81 | 0.36 |
11/20 | 1,169 | 1,169 | 1,151 | 1,160 | -0.85% | 4,100 | 40億6331万 | +1.31% | 15.09 | 0.36 |
11/19 | 1,193 | 1,193 | 1,167 | 1,170 | -0.93% | 1,400 | 40億9834万 | +2.45% | 15.22 | 0.37 |
11/18 | 1,190 | 1,190 | 1,160 | 1,181 | -1.17% | 2,800 | 41億3687万 | +3.69% | 15.37 | 0.37 |
11/15 | 1,201 | 1,210 | 1,191 | 1,195 | -0.99% | 2,900 | 41億8591万 | +5.19% | 15.55 | 0.37 |
11/14 | 1,216 | 1,229 | 1,206 | 1,207 | -0.82% | 6,200 | 42億2795万 | +6.63% | 15.7 | 0.38 |
11/13 | 1,153 | 1,217 | 1,153 | 1,217 | +3.93% | 10,000 | 42億6297万 | +8.08% | 15.83 | 0.38 |
11/12 | 1,166 | 1,172 | 1,158 | 1,171 | +0.43% | 3,000 | 41億184万 | +4.46% | 15.24 | 0.37 |
11/11 | 1,163 | 1,166 | 1,148 | 1,166 | +2.1% | 3,200 | 40億8433万 | +4.29% | 15.17 | 0.37 |
11/08 | 1,137 | 1,147 | 1,127 | 1,142 | +0.44% | 4,000 | 40億26万 | +2.33% | 14.86 | 0.36 |
11/07 | 1,122 | 1,146 | 1,122 | 1,137 | +0.35% | 5,100 | 39億8275万 | +1.97% | 14.79 | 0.36 |
11/06 | 1,170 | 1,170 | 1,124 | 1,133 | -3.08% | 5,200 | 39億6873万 | +1.8% | 14.74 | 0.36 |
11/05 | 1,150 | 1,169 | 1,150 | 1,169 | +2.19% | 4,500 | 40億9484万 | +5.13% | 15.21 | 0.37 |
11/01 | 1,140 | 1,146 | 1,140 | 1,144 | -0.44% | 1,200 | 40億727万 | +2.88% | 14.88 | 0.36 |
10/31 | 1,161 | 1,161 | 1,138 | 1,149 | -0.86% | 2,000 | 40億2478万 | +3.33% | 14.95 | 0.36 |
10/30 | 1,165 | 1,165 | 1,125 | 1,159 | -2.11% | 8,200 | 40億5981万 | +4.23% | 15.08 | 0.36 |
10/29 | 1,125 | 1,184 | 1,121 | 1,184 | +6.19% | 13,000 | 41億4738万 | +6.57% | 15.4 | 0.37 |
10/28 | 1,115 | 1,116 | 1,101 | 1,115 | +0.54% | 4,000 | 39億568万 | +0.63% | 14.51 | 0.35 |
10/25 | 1,130 | 1,130 | 1,109 | 1,109 | -0.45% | 2,600 | 38億8467万 | +0.18% | 14.43 | 0.35 |
10/24 | 1,111 | 1,126 | 1,109 | 1,114 | +0.27% | 3,100 | 39億218万 | +0.63% | 14.49 | 0.35 |
10/23 | 1,109 | 1,114 | 1,092 | 1,111 | +0.27% | 3,000 | 38億9167万 | +0.54% | 14.46 | 0.35 |
10/21 | 1,122 | 1,122 | 1,099 | 1,108 | +1.47% | 3,400 | 38億8116万 | +0.36% | 14.42 | 0.35 |
10/18 | 1,090 | 1,094 | 1,090 | 1,092 | -0.27% | 2,100 | 38億2512万 | -0.91% | 14.21 | 0.34 |
10/17 | 1,113 | 1,113 | 1,082 | 1,095 | -0.73% | 3,700 | 38億3563万 | -0.45% | 14.25 | 0.34 |
10/16 | 1,105 | 1,111 | 1,088 | 1,103 | -0.09% | 2,400 | 38億6365万 | +0.46% | 14.35 | 0.35 |
10/15 | 1,089 | 1,107 | 1,079 | 1,104 | +1.94% | 3,900 | 38億6715万 | +0.82% | 14.36 | 0.35 |
10/11 | 1,091 | 1,091 | 1,079 | 1,083 | -0.73% | 2,200 | 37億9359万 | -0.73% | 14.09 | 0.34 |
10/10 | 1,100 | 1,101 | 1,061 | 1,091 | -1.45% | 3,600 | 38億2161万 | +0.28% | 14.19 | 0.34 |
10/09 | 1,071 | 1,107 | 1,068 | 1,107 | +1.84% | 3,300 | 38億7766万 | +2.03% | 14.4 | 0.35 |
10/08 | 1,068 | 1,092 | 1,068 | 1,087 | +1.49% | 2,300 | 38億760万 | +0.56% | 14.14 | 0.34 |
10/07 | 1,082 | 1,087 | 1,071 | 1,071 | -1.11% | 1,300 | 37億5156万 | -0.65% | 13.93 | 0.34 |
10/04 | 1,102 | 1,102 | 1,042 | 1,083 | -0.73% | 4,000 | 37億9359万 | +0.74% | 14.09 | 0.34 |
10/03 | 1,094 | 1,094 | 1,074 | 1,091 | -2.15% | 1,900 | 38億2161万 | +1.77% | 14.19 | 0.34 |
10/02 | 1,101 | 1,122 | 1,100 | 1,115 | +0.18% | 5,100 | 39億568万 | +4.4% | 14.51 | 0.35 |
10/01 | 1,115 | 1,118 | 1,111 | 1,113 | +0.91% | 7,000 | 38億9868万 | +4.7% | 14.48 | 0.35 |
09/30 | 1,105 | 1,108 | 1,102 | 1,103 | -0.18% | 3,700 | 38億6365万 | +4.25% | 14.35 | 0.35 |
09/27 | 1,139 | 1,139 | 1,105 | 1,105 | -4.49% | 3,500 | 38億7065万 | +4.84% | 14.38 | 0.35 |
09/26 | 1,149 | 1,159 | 1,144 | 1,157 | +0.7% | 7,900 | 40億5280万 | +10.19% | 15.05 | 0.36 |
09/25 | 1,143 | 1,153 | 1,139 | 1,149 | +0.17% | 7,500 | 40億2478万 | +10.06% | 14.95 | 0.36 |
09/24 | 1,138 | 1,149 | 1,137 | 1,147 | +0.26% | 8,000 | 40億1777万 | +10.5% | 14.92 | 0.36 |
09/20 | 1,110 | 1,145 | 1,110 | 1,144 | +3.62% | 13,200 | 40億727万 | +10.85% | 14.88 | 0.36 |
09/19 | 1,097 | 1,104 | 1,091 | 1,104 | +0.64% | 2,800 | 38億6715万 | +7.6% | 14.36 | 0.35 |