時価総額
2019/09/19～2020/01/23
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 |
| 01/23 | 1,091 | 1,113 | 1,069 | 1,071 | -3.08% | 71,000 | 34億2720万 | +1.71% | 19.81 | 1.59 |
| 01/22 | 1,116 | 1,147 | 1,095 | 1,105 | -1.69% | 98,100 | 35億3600万 | +5.24% | 20.43 | 1.64 |
| 01/21 | 1,097 | 1,125 | 1,080 | 1,124 | +1.72% | 96,100 | 35億9680万 | +7.46% | 20.79 | 1.67 |
| 01/20 | 1,095 | 1,110 | 1,082 | 1,105 | +0.27% | 67,700 | 35億3600万 | +6.15% | 20.43 | 1.64 |
| 01/17 | 1,077 | 1,136 | 1,077 | 1,102 | +2.32% | 201,100 | 35億2640万 | +6.17% | 20.38 | 1.64 |
| 01/16 | 1,092 | 1,119 | 1,063 | 1,077 | -2% | 195,800 | 34億4640万 | +4.06% | 19.92 | 1.6 |
| 01/15 | 1,101 | 1,165 | 1,078 | 1,099 | -0.54% | 376,400 | 35億1680万 | +6.49% | 20.32 | 1.63 |
| 01/14 | 1,190 | 1,208 | 1,100 | 1,105 | -13.67% | 580,200 | 35億3600万 | +7.28% | 20.43 | 1.64 |
| 01/10 | 1,333 | 1,465 | 1,258 | 1,280 | +2.07% | 2,839,200 | 40億9600万 | +24.63% | 23.67 | 1.9 |
| 01/09 | 1,358 | 1,547 | 1,212 | 1,254 | -5.57% | 5,212,800 | 40億1280万 | +23.3% | 23.19 | 1.86 |
| 01/08 | 1,021 | 1,328 | 960 | 1,328 | +29.18% | 1,691,200 | 42億4960万 | +31.75% | 24.56 | 1.97 |
| 01/07 | 985 | 1,047 | 981 | 1,028 | +5.01% | 142,200 | 32億8960万 | +3.01% | 19.01 | 1.53 |
| 01/06 | 970 | 996 | 970 | 979 | -0.61% | 76,200 | 31億3280万 | -2% | 18.1 | 1.45 |
| 2019 |
| 12/30 | 963 | 992 | 958 | 985 | +1.86% | 89,800 | 31億5200万 | -1.6% | 18.22 | 1.46 |
| 12/27 | 970 | 977 | 965 | 967 | -1.23% | 27,000 | 30億9440万 | -3.69% | 17.88 | 1.44 |
| 12/26 | 968 | 979 | 944 | 979 | +0.72% | 54,800 | 31億3280万 | -2.59% | 18.1 | 1.45 |
| 12/25 | 980 | 982 | 964 | 972 | +0.31% | 66,900 | 31億1040万 | -3.09% | 17.98 | 1.44 |
| 12/24 | 984 | 984 | 955 | 969 | -0.51% | 42,800 | 31億80万 | -3.29% | 17.92 | 1.44 |
| 12/23 | 983 | 986 | 968 | 974 | -0.81% | 24,500 | 31億1680万 | -2.7% | 18.01 | 1.45 |
| 12/20 | 1,009 | 1,012 | 971 | 982 | -2.87% | 74,000 | 31億4240万 | -1.7% | 18.16 | 1.46 |
| 12/19 | 943 | 1,022 | 934 | 1,011 | +7.55% | 179,700 | 32億3520万 | +1.3% | 18.7 | 1.5 |
| 12/18 | 951 | 958 | 934 | 940 | -1.47% | 42,700 | 30億800万 | -6.19% | 17.38 | 1.4 |
| 12/17 | 965 | 969 | 952 | 954 | -0.83% | 29,200 | 30億5280万 | -5.17% | 17.64 | 1.42 |
| 12/16 | 962 | 986 | 959 | 962 | 0% | 35,400 | 30億7840万 | -4.66% | 17.79 | 1.43 |
| 12/13 | 1,003 | 1,003 | 953 | 962 | -4.09% | 61,400 | 30億7840万 | -4.85% | 17.79 | 1.43 |
| 12/12 | 1,002 | 1,007 | 990 | 1,003 | 0% | 41,000 | 32億960万 | -0.99% | 18.55 | 1.49 |
| 12/11 | 1,011 | 1,020 | 1,000 | 1,003 | -0.59% | 30,900 | 32億960万 | -1.18% | 18.55 | 1.49 |
| 12/10 | 1,022 | 1,029 | 1,000 | 1,009 | -1.27% | 50,500 | 32億2880万 | -0.59% | 18.66 | 1.5 |
| 12/09 | 1,044 | 1,048 | 1,020 | 1,022 | +0.1% | 42,700 | 32億7040万 | +0.59% | 18.9 | 1.52 |
| 12/06 | 1,025 | 1,029 | 1,017 | 1,021 | -0.2% | 22,300 | 32億6720万 | +0.59% | 18.88 | 1.52 |
| 12/05 | 1,043 | 1,055 | 1,022 | 1,023 | -0.68% | 52,000 | 32億7360万 | +0.79% | 18.92 | 1.52 |
| 12/04 | 1,021 | 1,060 | 1,017 | 1,030 | +0.19% | 87,900 | 32億9600万 | +1.58% | 19.05 | 1.53 |
| 12/03 | 1,015 | 1,042 | 1,006 | 1,028 | -0.19% | 67,900 | 32億8960万 | +1.28% | 19.01 | 1.53 |
| 12/02 | 1,038 | 1,053 | 1,028 | 1,030 | -1.9% | 44,100 | 32億9600万 | +1.28% | 19.05 | 1.53 |
| 11/29 | 1,075 | 1,078 | 1,041 | 1,050 | -0.66% | 57,700 | 33億6000万 | +2.94% | 19.42 | 1.56 |
| 11/28 | 1,060 | 1,080 | 1,041 | 1,057 | -1.12% | 78,700 | 33億8240万 | +3.22% | 19.55 | 1.57 |
| 11/27 | 1,047 | 1,074 | 1,019 | 1,069 | +3.38% | 131,600 | 34億2080万 | +4.39% | 19.77 | 1.59 |
| 11/26 | 1,044 | 1,115 | 1,013 | 1,034 | -1.05% | 247,300 | 33億880万 | +1.08% | 19.12 | 1.54 |
| 11/25 | 989 | 1,045 | 984 | 1,045 | +6.2% | 188,700 | 33億4400万 | +1.75% | 19.33 | 1.55 |
| 11/22 | 937 | 984 | 926 | 984 | +4.24% | 134,000 | 31億4880万 | -4.65% | 18.2 | 1.46 |
| 11/21 | 951 | 970 | 932 | 944 | -0.32% | 34,700 | 30億2080万 | -8.88% | 17.46 | 1.4 |
| 11/20 | 937 | 984 | 934 | 947 | +1.39% | 87,800 | 30億3040万 | -9.38% | 17.51 | 1.41 |
| 11/19 | 940 | 940 | 925 | 934 | -0.74% | 33,600 | 29億8880万 | -11.47% | 17.27 | 1.39 |
| 11/18 | 971 | 991 | 931 | 941 | -1.57% | 124,500 | 30億1120万 | -11.81% | 17.4 | 1.4 |
| 11/15 | 995 | 1,018 | 901 | 956 | -13.48% | 298,200 | 30億5920万 | -11.81% | 17.68 | 1.42 |
| 11/14 | 1,075 | 1,199 | 1,033 | 1,105 | +5.74% | 505,300 | 35億3600万 | +1.1% | 20.43 | 1.64 |
| 11/13 | 1,020 | 1,088 | 1,011 | 1,045 | +3.26% | 145,800 | 33億4400万 | -4.83% | 19.33 | 1.55 |
| 11/12 | 1,034 | 1,039 | 1,006 | 1,012 | -0.98% | 46,500 | 32億3840万 | -8.91% | 18.72 | 1.5 |
| 11/11 | 1,045 | 1,045 | 1,000 | 1,022 | +0.2% | 54,800 | 32億7040万 | -9.16% | 18.9 | 1.52 |
| 11/08 | 1,040 | 1,061 | 1,017 | 1,020 | -2.86% | 78,400 | 32億6400万 | -10.6% | 18.86 | 1.51 |
| 11/07 | 1,010 | 1,081 | 997 | 1,050 | +4.69% | 190,200 | 33億6000万 | -9.56% | 19.42 | 1.56 |
| 11/06 | 1,012 | 1,023 | 1,000 | 1,003 | -1.67% | 33,400 | 32億960万 | -15.43% | 18.55 | 1.49 |
| 11/05 | 1,013 | 1,045 | 996 | 1,020 | +2% | 69,200 | 32億6400万 | -15.07% | 18.86 | 1.51 |
| 11/01 | 1,016 | 1,033 | 1,000 | 1,000 | -1.77% | 68,700 | 32億 | -18.17% | 18.49 | 1.48 |
| 10/31 | 1,039 | 1,039 | 1,015 | 1,018 | +0.3% | 25,400 | 32億5760万 | -17.84% | 18.83 | 1.51 |
| 10/30 | 1,047 | 1,055 | 1,011 | 1,015 | -3.88% | 80,200 | 32億4800万 | -18.41% | 18.77 | 1.51 |
| 10/29 | 1,052 | 1,078 | 1,044 | 1,056 | -0.85% | 60,800 | 33億7920万 | -15.04% | 19.53 | 1.57 |
| 10/28 | 1,108 | 1,128 | 1,045 | 1,065 | -4.57% | 90,500 | 34億800万 | -13.77% | 19.7 | 1.58 |
| 10/25 | 1,131 | 1,160 | 1,103 | 1,116 | -3.04% | 135,100 | 35億7120万 | - | 20.64 | 1.66 |
| 10/24 | 1,037 | 1,269 | 1,030 | 1,151 | +10.46% | 1,266,000 | 36億8320万 | - | 21.29 | 1.71 |
| 10/23 | 1,048 | 1,082 | 1,039 | 1,042 | -1.79% | 48,800 | 33億3440万 | - | 19.27 | 1.55 |
| 10/21 | 1,120 | 1,120 | 1,061 | 1,061 | -6.11% | 53,600 | 33億9520万 | - | 19.62 | 1.58 |
| 10/18 | 1,133 | 1,197 | 1,121 | 1,130 | -2.84% | 121,200 | 36億1600万 | - | 20.9 | 1.68 |
| 10/17 | 1,097 | 1,163 | 1,068 | 1,163 | +7.29% | 110,400 | 37億2160万 | - | 21.51 | 1.73 |
| 10/16 | 1,163 | 1,174 | 1,077 | 1,084 | -6.47% | 124,400 | 34億6880万 | - | 20.05 | 1.61 |
| 10/15 | 1,200 | 1,218 | 1,150 | 1,159 | -3.09% | 85,800 | 37億880万 | - | 21.43 | 1.72 |
| 10/11 | 1,196 | 1,220 | 1,155 | 1,196 | -4.78% | 231,400 | 38億2720万 | - | 22.12 | 1.78 |
| 10/10 | 1,386 | 1,391 | 1,250 | 1,256 | -6.62% | 400,800 | 40億1920万 | - | 23.23 | 1.86 |
| 10/09 | 1,208 | 1,355 | 1,206 | 1,345 | +13.79% | 945,900 | 43億400万 | - | 24.87 | 2 |
| 10/08 | 1,226 | 1,281 | 1,181 | 1,182 | -5.14% | 404,600 | 37億8240万 | - | 21.86 | 1.75 |
| 10/07 | 1,338 | 1,385 | 1,240 | 1,246 | -8.92% | 314,400 | 39億8720万 | - | 23.04 | 1.85 |
| 10/04 | 1,420 | 1,438 | 1,355 | 1,368 | 0% | 407,900 | 43億7760万 | - | 25.3 | 2.03 |
| 10/03 | 1,370 | 1,430 | 1,332 | 1,368 | -3.53% | 532,600 | 43億7760万 | - | 25.3 | 2.03 |
| 10/02 | 1,464 | 1,507 | 1,361 | 1,418 | -6.09% | 825,300 | 45億3760万 | - | 26.22 | 2.11 |
| 10/01 | 1,710 | 1,770 | 1,480 | 1,510 | -10.17% | 2,138,000 | 48億3200万 | - | 27.92 | 2.24 |
| 09/30 | 1,541 | 1,681 | 1,477 | 1,681 | +21.72% | 3,420,700 | 53億7920万 | - | 30.45 | 2.64 |
| 09/27 | 1,492 | 1,600 | 1,331 | 1,381 | -10.09% | 1,874,300 | 44億1920万 | - | 25.01 | 2.17 |
| 09/26 | 1,570 | 1,739 | 1,405 | 1,536 | +6.74% | 4,944,700 | 49億1520万 | - | 27.82 | 2.41 |
| 09/25 | 1,288 | 1,439 | 1,288 | 1,439 | +26.34% | 2,323,900 | 46億480万 | - | 26.06 | 2.26 |
| 09/24 | 1,139 | 1,139 | 1,139 | 1,139 | +15.17% | 35,300 | 36億4480万 | - | 20.63 | 1.79 |
| 09/20 | 910 | 989 | 875 | 989 | +17.88% | 2,920,400 | 31億6480万 | - | 17.91 | 1.55 |
| 09/19 | 910 | 944 | 792 | 839 | 0% | 3,287,900 | 26億8480万 | - | 15.2 | 1.32 |
