時価総額
2019/09/19~2020/05/11
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 |
05/11 | 705 | 734 | 702 | 732 | +2.66% | 31,000 | 23億6070万 | +15.28% | 13.64 | 1.1 |
05/08 | 708 | 718 | 696 | 713 | +1.13% | 20,400 | 22億9942万 | +13.9% | 13.29 | 1.07 |
05/07 | 691 | 737 | 671 | 705 | +3.52% | 60,300 | 22億7362万 | +13.89% | 13.14 | 1.05 |
05/01 | 688 | 688 | 660 | 681 | -1.16% | 24,600 | 21億9622万 | +11.27% | 12.69 | 1.02 |
04/30 | 706 | 706 | 679 | 689 | -0.58% | 29,000 | 22億2202万 | +13.7% | 12.84 | 1.03 |
04/28 | 720 | 720 | 667 | 693 | -1.7% | 36,000 | 22億3492万 | +15.31% | 12.92 | 1.04 |
04/27 | 706 | 725 | 690 | 705 | +5.86% | 47,500 | 22億7362万 | +18.29% | 13.14 | 1.05 |
04/24 | 688 | 688 | 660 | 666 | -1.77% | 18,200 | 21億4785万 | +13.46% | 12.41 | 1 |
04/23 | 674 | 703 | 658 | 678 | +3.67% | 28,800 | 21億8655万 | +16.9% | 12.64 | 1.01 |
04/22 | 663 | 663 | 605 | 654 | -1.95% | 28,000 | 21億915万 | +14.54% | 12.19 | 0.98 |
04/21 | 715 | 715 | 640 | 667 | -7.87% | 51,900 | 21億5107万 | +18.26% | 12.43 | 1 |
04/20 | 680 | 743 | 670 | 724 | +9.2% | 64,700 | 23億3490万 | +30.22% | 13.49 | 1.08 |
04/17 | 661 | 677 | 660 | 663 | +0.45% | 33,000 | 21億3817万 | +21.88% | 12.36 | 0.99 |
04/16 | 660 | 671 | 640 | 660 | -2.94% | 35,600 | 21億2850万 | +22.68% | 12.3 | 0.99 |
04/15 | 639 | 689 | 621 | 680 | +9.85% | 110,900 | 21億9300万 | +27.1% | 12.67 | 1.02 |
04/14 | 595 | 635 | 591 | 619 | +4.92% | 49,500 | 19億9627万 | +16.35% | 11.54 | 0.93 |
04/13 | 608 | 615 | 585 | 590 | -3.44% | 23,500 | 19億275万 | +11.11% | 11 | 0.88 |
04/10 | 639 | 639 | 587 | 611 | -2.86% | 50,700 | 19億7047万 | +14.21% | 11.39 | 0.91 |
04/09 | 578 | 657 | 568 | 629 | +10.74% | 107,200 | 20億2852万 | +16.48% | 11.72 | 0.94 |
04/08 | 550 | 574 | 531 | 568 | +4.99% | 35,800 | 18億3180万 | +4.41% | 10.59 | 0.85 |
04/07 | 573 | 573 | 511 | 541 | +1.5% | 32,400 | 17億4472万 | -1.81% | 10.08 | 0.81 |
04/06 | 476 | 549 | 476 | 533 | +11.97% | 24,300 | 17億1892万 | -4.65% | 9.93 | 0.8 |
04/03 | 502 | 514 | 472 | 476 | -5.37% | 15,000 | 15億3510万 | -15.75% | 8.87 | 0.71 |
04/02 | 489 | 504 | 489 | 503 | +1.21% | 9,800 | 16億2217万 | -12.82% | 9.37 | 0.75 |
04/01 | 501 | 520 | 497 | 497 | -3.5% | 22,700 | 16億282万 | -15.76% | 9.26 | 0.74 |
03/31 | 518 | 546 | 503 | 515 | -1.15% | 17,800 | 16億6087万 | -14.59% | 9.6 | 0.77 |
03/30 | 513 | 533 | 508 | 521 | -3.16% | 12,000 | 16億8022万 | -15.56% | 9.71 | 0.78 |
03/27 | 536 | 554 | 527 | 538 | +2.09% | 25,300 | 17億3505万 | -14.74% | 10.03 | 0.8 |
03/26 | 528 | 553 | 520 | 527 | -8.82% | 38,700 | 16億9957万 | -18.42% | 9.82 | 0.79 |
03/25 | 560 | 603 | 560 | 578 | +5.09% | 59,000 | 18億6405万 | -12.42% | 10.77 | 0.86 |
03/24 | 509 | 557 | 503 | 550 | +10.22% | 27,800 | 17億7375万 | -18.15% | 10.25 | 0.82 |
03/23 | 511 | 511 | 488 | 499 | +4.39% | 16,600 | 15億9680万 | -27.47% | 9.23 | 0.74 |
03/19 | 470 | 515 | 470 | 478 | +3.46% | 26,000 | 15億2960万 | -32.39% | 8.84 | 0.71 |
03/18 | 506 | 520 | 460 | 462 | -4.15% | 29,200 | 14億7840万 | -36.36% | 8.54 | 0.69 |
03/17 | 430 | 492 | 425 | 482 | +7.59% | 67,800 | 15億4240万 | -35.39% | 8.91 | 0.72 |
03/16 | 482 | 484 | 442 | 448 | +1.36% | 55,500 | 14億3360万 | -41.51% | 8.28 | 0.67 |
03/13 | 442 | 470 | 428 | 442 | -13.33% | 84,200 | 14億1440万 | -43.84% | 8.17 | 0.66 |
03/12 | 551 | 577 | 508 | 510 | -11.3% | 62,600 | 16億3200万 | -36.96% | 9.43 | 0.76 |
03/11 | 615 | 615 | 560 | 575 | -6.81% | 47,700 | 18億4000万 | -30.56% | 10.63 | 0.85 |
03/10 | 575 | 623 | 551 | 617 | +5.47% | 60,800 | 19億7440万 | -26.98% | 11.41 | 0.92 |
03/09 | 640 | 645 | 585 | 585 | -14.6% | 81,600 | 18億7200万 | -31.9% | 10.82 | 0.87 |
03/06 | 730 | 730 | 684 | 685 | -7.31% | 23,700 | 21億9200万 | -21.62% | 12.67 | 1.02 |
03/05 | 742 | 757 | 708 | 739 | -0.4% | 21,400 | 23億6480万 | -16.69% | 13.67 | 1.1 |
03/04 | 695 | 750 | 695 | 742 | +2.34% | 25,800 | 23億7440万 | -17.37% | 13.72 | 1.1 |
03/03 | 789 | 792 | 724 | 725 | -3.97% | 39,900 | 23億2000万 | -20.24% | 13.41 | 1.08 |
03/02 | 697 | 772 | 687 | 755 | +11.52% | 54,000 | 24億1600万 | -17.93% | 13.96 | 1.12 |
02/28 | 721 | 749 | 660 | 677 | -13.32% | 111,200 | 21億6640万 | -27.44% | 12.52 | 1.01 |
02/27 | 810 | 821 | 781 | 781 | -4.99% | 58,000 | 24億9920万 | -17.79% | 14.44 | 1.16 |
02/26 | 800 | 823 | 784 | 822 | +0.86% | 56,900 | 26億3040万 | -14.73% | 15.2 | 1.22 |
02/25 | 823 | 849 | 805 | 815 | -6.32% | 74,900 | 26億800万 | -16.41% | 15.07 | 1.21 |
02/21 | 859 | 888 | 855 | 870 | -0.23% | 21,400 | 27億8400万 | -11.85% | 16.09 | 1.29 |
02/20 | 929 | 929 | 865 | 872 | -3.86% | 38,200 | 27億9040万 | -12.36% | 16.13 | 1.29 |
02/19 | 881 | 924 | 880 | 907 | +2.02% | 30,200 | 29億240万 | -9.66% | 16.77 | 1.35 |
02/18 | 879 | 889 | 843 | 889 | +0.68% | 89,600 | 28億4480万 | -12.15% | 16.44 | 1.32 |
02/17 | 927 | 927 | 880 | 883 | -6.26% | 57,100 | 28億2560万 | -14.11% | 16.33 | 1.31 |
02/14 | 955 | 1,003 | 942 | 942 | -2.89% | 74,300 | 30億1440万 | -9.6% | 17.42 | 1.4 |
02/13 | 953 | 970 | 953 | 970 | +1.68% | 17,300 | 31億400万 | -8.32% | 17.94 | 1.44 |
02/12 | 973 | 973 | 941 | 954 | -1.95% | 22,300 | 30億5280万 | -10% | 17.64 | 1.42 |
02/10 | 967 | 977 | 967 | 973 | +0.62% | 6,600 | 31億1360万 | -8.29% | 17.99 | 1.44 |
02/07 | 980 | 988 | 966 | 967 | -1.23% | 23,300 | 30億9440万 | -8.95% | 17.88 | 1.44 |
02/06 | 992 | 992 | 978 | 979 | -1.01% | 28,500 | 31億3280万 | -7.82% | 18.1 | 1.45 |
02/05 | 992 | 993 | 980 | 989 | +0.51% | 16,100 | 31億6480万 | -6.87% | 18.29 | 1.47 |
02/04 | 994 | 994 | 974 | 984 | -0.71% | 19,700 | 31億4880万 | -7.26% | 18.2 | 1.46 |
02/03 | 951 | 992 | 951 | 991 | +0.51% | 40,800 | 31億7120万 | -6.51% | 18.33 | 1.47 |
01/31 | 988 | 988 | 957 | 986 | +2.49% | 33,100 | 31億5520万 | -6.98% | 18.23 | 1.46 |
01/30 | 1,004 | 1,006 | 936 | 962 | -4.18% | 109,200 | 30億7840万 | -9.25% | 17.79 | 1.43 |
01/29 | 1,033 | 1,050 | 1,002 | 1,004 | -1.28% | 51,100 | 32億1280万 | -5.46% | 18.57 | 1.49 |
01/28 | 993 | 1,027 | 988 | 1,017 | +1.7% | 28,600 | 32億5440万 | -3.97% | 18.81 | 1.51 |
01/27 | 990 | 1,040 | 983 | 1,000 | -2.15% | 90,000 | 32億 | -5.3% | 18.49 | 1.48 |
01/24 | 1,064 | 1,064 | 1,020 | 1,022 | -4.58% | 91,100 | 32億7040万 | -3.13% | 18.9 | 1.52 |
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 |