時価総額
2020/08/05~2020/12/30
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 |
12/30 | 1,829 | 1,847 | 1,806 | 1,826 | -0.81% | 69,200 | 473億8470万 | +4.64% | 19.44 | 0.83 |
12/29 | 1,811 | 1,841 | 1,786 | 1,841 | -0.7% | 129,800 | 477億7395万 | +5.93% | 19.6 | 0.84 |
12/28 | 1,834 | 1,856 | 1,813 | 1,854 | +0.98% | 149,100 | 481億1130万 | +7.23% | 19.74 | 0.84 |
12/25 | 1,819 | 1,859 | 1,811 | 1,836 | +1.49% | 42,600 | 476億4420万 | +6.74% | 19.55 | 0.84 |
12/24 | 1,822 | 1,833 | 1,809 | 1,809 | -0.22% | 92,500 | 469億4355万 | +5.79% | 19.26 | 0.82 |
12/23 | 1,834 | 1,845 | 1,793 | 1,813 | -1.63% | 84,700 | 470億4735万 | +6.46% | 19.3 | 0.83 |
12/22 | 1,855 | 1,855 | 1,822 | 1,843 | -0.7% | 114,600 | 478億2585万 | +8.67% | 19.62 | 0.84 |
12/21 | 1,811 | 1,874 | 1,810 | 1,856 | +3.17% | 137,400 | 481億6320万 | +10.02% | 19.76 | 0.85 |
12/18 | 1,810 | 1,823 | 1,793 | 1,799 | -0.06% | 107,900 | 466億8405万 | +7.34% | 19.16 | 0.82 |
12/17 | 1,765 | 1,809 | 1,754 | 1,800 | +1.47% | 135,800 | 467億1000万 | +7.85% | 19.17 | 0.82 |
12/16 | 1,773 | 1,790 | 1,765 | 1,774 | +0.11% | 115,900 | 460億3530万 | +6.55% | 18.89 | 0.81 |
12/15 | 1,754 | 1,782 | 1,754 | 1,772 | -0.45% | 88,500 | 459億8340万 | +6.81% | 18.87 | 0.81 |
12/14 | 1,787 | 1,813 | 1,772 | 1,780 | +1.89% | 146,500 | 461億9100万 | +7.81% | 18.95 | 0.81 |
12/11 | 1,711 | 1,747 | 1,711 | 1,747 | +2.04% | 74,900 | 453億3465万 | +6.39% | 18.6 | 0.8 |
12/10 | 1,742 | 1,743 | 1,707 | 1,712 | -1.21% | 47,700 | 444億2640万 | +4.65% | 18.23 | 0.78 |
12/09 | 1,699 | 1,755 | 1,696 | 1,733 | +2.54% | 125,300 | 449億7135万 | +6.19% | 18.45 | 0.79 |
12/08 | 1,647 | 1,696 | 1,641 | 1,690 | +2.42% | 95,900 | 438億5550万 | +3.94% | 17.99 | 0.77 |
12/07 | 1,690 | 1,690 | 1,649 | 1,650 | -0.72% | 75,500 | 428億1750万 | +1.79% | 17.57 | 0.75 |
12/04 | 1,631 | 1,662 | 1,630 | 1,662 | +0.06% | 57,900 | 431億2890万 | +2.78% | 17.7 | 0.76 |
12/03 | 1,655 | 1,664 | 1,628 | 1,661 | +1.71% | 53,800 | 431億295万 | +3.1% | 17.69 | 0.76 |
12/02 | 1,632 | 1,660 | 1,626 | 1,633 | -0.24% | 60,300 | 423億7635万 | +1.62% | 17.39 | 0.74 |
12/01 | 1,606 | 1,648 | 1,606 | 1,637 | +2.38% | 59,300 | 424億8015万 | +2.12% | 17.43 | 0.75 |
11/30 | 1,660 | 1,660 | 1,599 | 1,599 | -3.44% | 96,300 | 414億9405万 | 0% | 17.03 | 0.73 |
11/27 | 1,658 | 1,671 | 1,641 | 1,656 | +1.28% | 62,200 | 429億7320万 | +3.76% | 17.63 | 0.75 |
11/26 | 1,631 | 1,647 | 1,616 | 1,635 | -0.73% | 65,200 | 424億2825万 | +2.7% | 17.41 | 0.74 |
11/25 | 1,641 | 1,657 | 1,627 | 1,647 | +1.54% | 100,400 | 427億3965万 | +3.78% | 17.54 | 0.75 |
11/24 | 1,646 | 1,651 | 1,615 | 1,622 | -0.67% | 76,400 | 420億9090万 | +2.53% | 17.27 | 0.74 |
11/20 | 1,623 | 1,651 | 1,598 | 1,633 | +2.7% | 100,600 | 423億7635万 | +3.49% | 17.39 | 0.74 |
11/19 | 1,620 | 1,635 | 1,590 | 1,590 | -1.97% | 68,200 | 412億6050万 | +1.02% | 16.93 | 0.72 |
11/18 | 1,620 | 1,643 | 1,588 | 1,622 | -1.4% | 152,100 | 420億9090万 | +3.12% | 17.27 | 0.74 |
11/17 | 1,654 | 1,683 | 1,643 | 1,645 | +1.92% | 182,400 | 426億8775万 | +4.78% | 17.52 | 0.75 |
11/16 | 1,600 | 1,628 | 1,584 | 1,614 | +1.77% | 214,300 | 418億8330万 | +2.93% | 17.19 | 0.74 |
11/13 | 1,612 | 1,620 | 1,574 | 1,586 | -2.82% | 167,500 | 411億5670万 | +1.28% | 16.89 | 0.72 |
11/12 | 1,643 | 1,706 | 1,621 | 1,632 | -2.91% | 390,600 | 423億5040万 | +4.21% | 17.38 | 0.74 |
11/11 | 1,672 | 1,712 | 1,652 | 1,681 | +2.19% | 305,200 | 436億2195万 | +7.34% | 17.9 | 0.77 |
11/10 | 1,596 | 1,648 | 1,572 | 1,645 | +5.58% | 218,600 | 426億8775万 | +5.11% | 17.52 | 0.75 |
11/09 | 1,575 | 1,575 | 1,527 | 1,558 | -0.51% | 204,300 | 404億3010万 | -0.38% | 16.59 | 0.71 |
11/06 | 1,585 | 1,589 | 1,553 | 1,566 | -2% | 190,700 | 406億3770万 | -0.06% | 16.67 | 0.71 |
11/05 | 1,610 | 1,610 | 1,553 | 1,598 | -0.68% | 146,900 | 414億6810万 | +1.72% | 17.02 | 0.73 |
11/04 | 1,617 | 1,620 | 1,579 | 1,609 | +1.32% | 76,800 | 417億5355万 | +2.16% | 17.13 | 0.73 |
11/02 | 1,552 | 1,604 | 1,552 | 1,588 | +2.39% | 117,200 | 412億860万 | +0.51% | 16.91 | 0.72 |
10/30 | 1,567 | 1,569 | 1,543 | 1,551 | +0.45% | 110,600 | 402億4845万 | -2.02% | 16.51 | 0.71 |
10/29 | 1,519 | 1,563 | 1,507 | 1,544 | +1.31% | 96,100 | 400億6680万 | -2.71% | 16.44 | 0.7 |
10/28 | 1,539 | 1,553 | 1,517 | 1,524 | -1.68% | 81,000 | 395億4780万 | -4.27% | 16.23 | 0.69 |
10/27 | 1,544 | 1,557 | 1,523 | 1,550 | +0.13% | 75,500 | 402億2250万 | -3.06% | 16.5 | 0.71 |
10/26 | 1,520 | 1,554 | 1,520 | 1,548 | +0.58% | 105,800 | 401億7060万 | -3.49% | 16.48 | 0.71 |
10/23 | 1,538 | 1,539 | 1,510 | 1,539 | +1.38% | 73,000 | 399億3705万 | -4.35% | 16.39 | 0.7 |
10/22 | 1,543 | 1,546 | 1,515 | 1,518 | -2% | 41,800 | 393億9210万 | -6.06% | 16.16 | 0.69 |
10/21 | 1,515 | 1,554 | 1,512 | 1,549 | +2.86% | 116,200 | 401億9655万 | -4.68% | 16.49 | 0.71 |
10/20 | 1,527 | 1,531 | 1,500 | 1,506 | -1.95% | 71,400 | 390億8070万 | -7.66% | 16.04 | 0.69 |
10/19 | 1,528 | 1,542 | 1,518 | 1,536 | +1.45% | 92,700 | 398億5920万 | -6.23% | 16.36 | 0.7 |
10/16 | 1,554 | 1,561 | 1,514 | 1,514 | -2.01% | 86,400 | 392億8830万 | -7.91% | 16.12 | 0.69 |
10/15 | 1,547 | 1,559 | 1,535 | 1,545 | -0.19% | 58,300 | 400億9275万 | -6.48% | 16.45 | 0.7 |
10/14 | 1,570 | 1,570 | 1,544 | 1,548 | -1.02% | 65,300 | 401億7060万 | -6.63% | 16.48 | 0.71 |
10/13 | 1,585 | 1,594 | 1,560 | 1,564 | -1.32% | 87,600 | 405億8580万 | -5.95% | 16.65 | 0.71 |
10/12 | 1,573 | 1,592 | 1,560 | 1,585 | +1.54% | 61,500 | 411億3075万 | -5.03% | 16.88 | 0.72 |
10/09 | 1,601 | 1,601 | 1,559 | 1,561 | -2.44% | 126,700 | 405億795万 | -6.69% | 16.62 | 0.71 |
10/08 | 1,649 | 1,649 | 1,599 | 1,600 | -1.96% | 78,600 | 415億2000万 | -4.71% | 17.04 | 0.73 |
10/07 | 1,631 | 1,632 | 1,594 | 1,632 | -0.49% | 98,900 | 423億5040万 | -3.09% | 17.38 | 0.74 |
10/06 | 1,657 | 1,659 | 1,634 | 1,640 | +0.37% | 45,200 | 425億5800万 | -2.9% | 17.46 | 0.75 |
10/05 | 1,650 | 1,666 | 1,615 | 1,634 | -0.06% | 79,700 | 424億230万 | -3.37% | 17.4 | 0.74 |
10/02 | 1,667 | 1,687 | 1,625 | 1,635 | -1.39% | 111,200 | 424億2825万 | -3.54% | 17.41 | 0.74 |
09/30 | 1,701 | 1,724 | 1,657 | 1,658 | -2.64% | 76,900 | 430億2510万 | -2.41% | 17.65 | 0.76 |
09/29 | 1,686 | 1,724 | 1,686 | 1,703 | -0.99% | 42,700 | 441億9285万 | +0.12% | 18.13 | 0.78 |
09/28 | 1,680 | 1,721 | 1,658 | 1,720 | +2.26% | 108,500 | 446億3400万 | +1.12% | 18.31 | 0.78 |
09/25 | 1,651 | 1,686 | 1,630 | 1,682 | +2.19% | 112,700 | 436億4790万 | -1.06% | 17.91 | 0.77 |
09/24 | 1,648 | 1,655 | 1,629 | 1,646 | -0.48% | 86,100 | 427億1370万 | -3.29% | 17.53 | 0.75 |
09/23 | 1,681 | 1,681 | 1,648 | 1,654 | -3.44% | 128,200 | 429億2130万 | -2.99% | 17.61 | 0.75 |
09/18 | 1,680 | 1,713 | 1,680 | 1,713 | +2.03% | 66,200 | 444億5235万 | +0.18% | 18.24 | 0.78 |
09/17 | 1,673 | 1,686 | 1,660 | 1,679 | +0.48% | 104,900 | 435億7005万 | -1.93% | 17.88 | 0.76 |
09/16 | 1,717 | 1,717 | 1,671 | 1,671 | -2.79% | 73,000 | 433億6245万 | -2.68% | 17.79 | 0.76 |
09/15 | 1,739 | 1,739 | 1,711 | 1,719 | -0.69% | 55,200 | 446億805万 | -0.23% | 18.3 | 0.78 |
09/14 | 1,712 | 1,740 | 1,709 | 1,731 | +2.49% | 40,800 | 449億1945万 | +0.41% | 18.43 | 0.79 |
09/11 | 1,675 | 1,702 | 1,666 | 1,689 | +0.24% | 64,300 | 438億2955万 | -1.97% | 17.98 | 0.77 |
09/10 | 1,695 | 1,710 | 1,675 | 1,685 | -0.18% | 61,500 | 437億2575万 | -2.26% | 17.94 | 0.77 |
09/09 | 1,682 | 1,700 | 1,677 | 1,688 | -1.34% | 39,800 | 438億360万 | -2.09% | 17.97 | 0.77 |
09/08 | 1,698 | 1,718 | 1,681 | 1,711 | +0.59% | 36,600 | 444億45万 | -0.87% | 18.22 | 0.78 |
09/07 | 1,672 | 1,711 | 1,672 | 1,701 | +1.19% | 42,100 | 441億4095万 | -1.45% | 18.11 | 0.77 |
09/04 | 1,657 | 1,681 | 1,655 | 1,681 | -0.94% | 41,700 | 436億2195万 | -2.55% | 17.9 | 0.77 |
09/03 | 1,707 | 1,725 | 1,679 | 1,697 | +0.41% | 62,600 | 440億3715万 | -1.79% | 18.07 | 0.77 |
09/02 | 1,712 | 1,730 | 1,675 | 1,690 | -2.14% | 72,500 | 438億5550万 | -2.42% | 17.99 | 0.77 |
09/01 | 1,703 | 1,756 | 1,695 | 1,727 | +0.82% | 79,500 | 448億1565万 | -0.46% | 18.39 | 0.79 |
08/31 | 1,750 | 1,796 | 1,704 | 1,713 | -2.11% | 111,400 | 444億5235万 | -1.38% | 18.24 | 0.78 |
08/28 | 1,721 | 1,806 | 1,718 | 1,750 | +3% | 104,800 | 454億1250万 | +0.52% | 18.63 | 0.8 |
08/27 | 1,725 | 1,725 | 1,699 | 1,699 | -1.96% | 83,800 | 440億8905万 | -2.58% | 18.09 | 0.77 |
08/26 | 1,701 | 1,748 | 1,701 | 1,733 | -0.46% | 93,200 | 449億7135万 | -0.86% | 18.45 | 0.79 |
08/25 | 1,722 | 1,750 | 1,711 | 1,741 | +2.53% | 58,200 | 451億7895万 | -0.57% | 18.54 | 0.79 |
08/24 | 1,709 | 1,720 | 1,690 | 1,698 | -0.64% | 61,000 | 440億6310万 | -3.14% | 18.08 | 0.77 |
08/21 | 1,705 | 1,729 | 1,705 | 1,709 | +0.23% | 53,400 | 443億4855万 | -2.84% | 18.2 | 0.78 |
08/20 | 1,720 | 1,751 | 1,703 | 1,705 | -0.87% | 69,000 | 442億4475万 | -3.34% | 18.15 | 0.78 |
08/19 | 1,712 | 1,726 | 1,695 | 1,720 | -0.52% | 48,000 | 446億3400万 | -2.71% | 18.31 | 0.78 |
08/18 | 1,766 | 1,770 | 1,713 | 1,729 | -1.76% | 50,600 | 448億6755万 | -2.21% | 18.41 | 0.79 |
08/17 | 1,766 | 1,775 | 1,735 | 1,760 | -0.56% | 56,900 | 456億7200万 | -0.51% | 18.74 | 0.8 |
08/14 | 1,788 | 1,795 | 1,762 | 1,770 | -2.16% | 56,200 | 459億3150万 | +0.06% | 18.85 | 0.81 |
08/13 | 1,827 | 1,849 | 1,787 | 1,809 | -1.09% | 68,700 | 469億4355万 | +2.2% | 19.26 | 0.82 |
08/12 | 1,744 | 1,866 | 1,740 | 1,829 | +4.93% | 101,800 | 474億6255万 | +3.33% | 19.48 | 0.83 |
08/11 | 1,696 | 1,755 | 1,688 | 1,743 | +2.89% | 103,400 | 452億3085万 | -1.41% | 18.56 | 0.79 |
08/07 | 1,706 | 1,726 | 1,684 | 1,694 | -0.76% | 57,700 | 439億5930万 | -4.29% | 18.04 | 0.77 |
08/06 | 1,683 | 1,707 | 1,659 | 1,707 | +0.12% | 67,700 | 442億9665万 | -3.78% | 18.18 | 0.78 |
08/05 | 1,699 | 1,721 | 1,625 | 1,705 | -2.01% | 119,000 | 442億4475万 | -4.21% | 18.15 | 0.78 |