時価総額
2019/11/05~2020/04/02
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 |
04/02 | 878 | 878 | 816 | 826 | -4.29% | 2,000 | 28億9336万 | -6.67% | - | 0.28 |
04/01 | 913 | 913 | 852 | 863 | -3.9% | 3,200 | 30億2296万 | -3.25% | - | 0.3 |
03/31 | 862 | 898 | 862 | 898 | +2.39% | 3,000 | 31億4556万 | 0% | 11.68 | 0.28 |
03/30 | 900 | 918 | 872 | 877 | -0.34% | 4,000 | 30億7200万 | -3.09% | 11.41 | 0.28 |
03/27 | 886 | 948 | 880 | 880 | -0.68% | 6,600 | 30億8251万 | -3.51% | 11.45 | 0.28 |
03/26 | 888 | 889 | 856 | 886 | +0.91% | 6,300 | 31億353万 | -3.59% | 11.53 | 0.28 |
03/25 | 868 | 893 | 868 | 878 | +4.15% | 3,700 | 30億7551万 | -5.08% | 11.42 | 0.28 |
03/24 | 843 | 843 | 806 | 843 | 0% | 2,900 | 29億5291万 | -9.55% | 10.97 | 0.26 |
03/23 | 830 | 843 | 790 | 843 | +1.44% | 3,000 | 29億5291万 | -10.41% | 10.97 | 0.26 |
03/19 | 812 | 831 | 788 | 831 | +6.27% | 4,400 | 29億1087万 | -12.62% | 10.81 | 0.26 |
03/18 | 791 | 833 | 782 | 782 | -1.14% | 4,800 | 27億3923万 | -18.71% | 10.17 | 0.25 |
03/17 | 786 | 799 | 776 | 791 | +0.64% | 4,200 | 27億7076万 | -18.79% | 10.29 | 0.25 |
03/16 | 793 | 802 | 785 | 786 | -0.88% | 3,800 | 27億5324万 | -20.28% | 10.23 | 0.25 |
03/13 | 840 | 845 | 771 | 793 | -8.32% | 10,300 | 27億7776万 | -20.7% | 10.32 | 0.25 |
03/12 | 903 | 914 | 865 | 865 | -2.59% | 2,600 | 30億2997万 | -14.53% | 11.25 | 0.27 |
03/11 | 912 | 924 | 888 | 888 | -3.27% | 2,300 | 31億1053万 | -12.94% | 11.55 | 0.28 |
03/10 | 860 | 921 | 860 | 918 | +3.26% | 4,200 | 32億1562万 | -10.7% | 11.94 | 0.29 |
03/09 | 930 | 930 | 887 | 889 | -7.01% | 8,300 | 31億1404万 | -14.02% | 11.57 | 0.28 |
03/06 | 975 | 978 | 956 | 956 | -1.65% | 3,500 | 33億4873万 | -8.17% | 12.44 | 0.3 |
03/05 | 985 | 995 | 972 | 972 | +0.1% | 3,400 | 34億477万 | -7.07% | 12.65 | 0.3 |
03/04 | 980 | 984 | 971 | 971 | +0.21% | 2,200 | 34億127万 | -7.7% | 12.63 | 0.3 |
03/03 | 1,060 | 1,060 | 969 | 969 | +1.36% | 10,600 | 33億9427万 | -8.41% | 12.61 | 0.3 |
03/02 | 940 | 970 | 940 | 956 | -0.52% | 5,600 | 33億4873万 | -10.15% | 12.44 | 0.3 |
02/28 | 970 | 1,006 | 961 | 961 | -3.22% | 6,500 | 33億6624万 | -10.35% | 12.5 | 0.3 |
02/27 | 1,019 | 1,019 | 993 | 993 | -2.07% | 6,400 | 34億7833万 | -7.97% | 12.92 | 0.31 |
02/26 | 1,011 | 1,041 | 1,010 | 1,014 | +0.1% | 4,100 | 35億5189万 | -6.54% | 13.19 | 0.32 |
02/25 | 1,018 | 1,027 | 1,010 | 1,013 | -4.61% | 6,800 | 35億4839万 | -7.06% | 13.18 | 0.32 |
02/21 | 1,086 | 1,086 | 1,062 | 1,062 | +0.57% | 2,700 | 37億2003万 | -3.01% | 13.82 | 0.33 |
02/20 | 1,060 | 1,065 | 1,056 | 1,056 | +0.57% | 800 | 36億9901万 | -3.83% | 13.74 | 0.33 |
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 |