時価総額
2020/02/21~2020/07/17
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 |
07/17 | 776 | 785 | 729 | 744 | -4.49% | 42,000 | 23億9940万 | +0.13% | 13.87 | 1.11 |
07/16 | 845 | 845 | 758 | 779 | -4.42% | 97,500 | 25億1227万 | +4.7% | 14.52 | 1.17 |
07/15 | 765 | 853 | 761 | 815 | +5.43% | 230,600 | 26億2837万 | +9.84% | 15.19 | 1.22 |
07/14 | 715 | 840 | 715 | 773 | +8.42% | 167,300 | 24億9292万 | +4.46% | 14.41 | 1.16 |
07/13 | 707 | 714 | 702 | 713 | +2.15% | 10,200 | 22億9942万 | -3.65% | 13.29 | 1.07 |
07/10 | 710 | 716 | 695 | 698 | -1.13% | 15,800 | 22億5105万 | -5.93% | 13.01 | 1.04 |
07/09 | 708 | 730 | 701 | 706 | -0.42% | 24,700 | 22億7685万 | -5.11% | 13.16 | 1.06 |
07/08 | 708 | 709 | 696 | 709 | +0.28% | 16,600 | 22億8652万 | -5.09% | 13.21 | 1.06 |
07/07 | 718 | 720 | 694 | 707 | +0.28% | 17,900 | 22億8007万 | -5.61% | 13.18 | 1.06 |
07/06 | 700 | 715 | 688 | 705 | +1% | 11,700 | 22億7362万 | -6.13% | 13.14 | 1.05 |
07/03 | 702 | 707 | 682 | 698 | -0.57% | 9,500 | 22億5105万 | -7.43% | 13.01 | 1.04 |
07/02 | 706 | 716 | 682 | 702 | -0.99% | 26,300 | 22億6395万 | -7.27% | 13.08 | 1.05 |
07/01 | 720 | 720 | 700 | 709 | +0.42% | 10,400 | 22億8652万 | -6.59% | 13.21 | 1.06 |
06/30 | 749 | 749 | 706 | 706 | -2.35% | 23,200 | 22億7685万 | -7.35% | 13.16 | 1.06 |
06/29 | 757 | 757 | 715 | 723 | -4.49% | 18,700 | 23億3167万 | -5.61% | 13.48 | 1.08 |
06/26 | 775 | 786 | 748 | 757 | -2.32% | 27,600 | 24億4132万 | -1.56% | 14.11 | 1.13 |
06/25 | 809 | 809 | 765 | 775 | -4.56% | 27,100 | 24億9937万 | +0.65% | 14.44 | 1.16 |
06/24 | 840 | 848 | 799 | 812 | -2.52% | 35,200 | 26億1870万 | +5.32% | 15.13 | 1.21 |
06/23 | 827 | 863 | 811 | 833 | +1.22% | 89,800 | 26億8642万 | +8.04% | 15.53 | 1.25 |
06/22 | 743 | 824 | 743 | 823 | +9.73% | 94,600 | 26億5417万 | +7.02% | 15.34 | 1.23 |
06/19 | 740 | 750 | 720 | 750 | +1.35% | 14,400 | 24億1875万 | -2.22% | 13.98 | 1.12 |
06/18 | 723 | 744 | 720 | 740 | -1.07% | 14,000 | 23億8650万 | -3.52% | 13.79 | 1.11 |
06/17 | 730 | 755 | 726 | 748 | +0.4% | 8,700 | 24億1230万 | -2.35% | 13.94 | 1.12 |
06/16 | 715 | 746 | 715 | 745 | +4.93% | 21,000 | 24億262万 | -2.87% | 13.89 | 1.11 |
06/15 | 753 | 753 | 710 | 710 | -5.71% | 21,000 | 22億8975万 | -7.31% | 13.23 | 1.06 |
06/12 | 713 | 762 | 696 | 753 | +1.35% | 51,000 | 24億2842万 | -1.7% | 14.03 | 1.13 |
06/11 | 770 | 770 | 731 | 743 | -3.26% | 39,100 | 23億9617万 | -2.88% | 13.85 | 1.11 |
06/10 | 769 | 771 | 761 | 768 | +0.52% | 10,500 | 24億7680万 | +0.66% | 14.31 | 1.15 |
06/09 | 779 | 779 | 761 | 764 | -1.04% | 8,800 | 24億6390万 | +0.53% | 14.24 | 1.14 |
06/08 | 761 | 779 | 758 | 772 | +2.39% | 40,500 | 24億8970万 | +1.98% | 14.39 | 1.16 |
06/05 | 760 | 760 | 745 | 754 | -0.79% | 14,000 | 24億3165万 | 0% | 14.05 | 1.13 |
06/04 | 770 | 771 | 751 | 760 | -0.65% | 15,800 | 24億5100万 | +1.06% | 14.16 | 1.14 |
06/03 | 769 | 775 | 758 | 765 | +0.13% | 17,400 | 24億6712万 | +2.27% | 14.26 | 1.14 |
06/02 | 776 | 783 | 763 | 764 | -1.93% | 27,400 | 24億6390万 | +2.69% | 14.24 | 1.14 |
06/01 | 770 | 794 | 762 | 779 | +0.91% | 32,100 | 25億1227万 | +5.27% | 14.52 | 1.17 |
05/29 | 755 | 782 | 745 | 772 | +1.58% | 50,000 | 24億8970万 | +4.89% | 14.39 | 1.16 |
05/28 | 778 | 791 | 741 | 760 | -2.69% | 52,400 | 24億5100万 | +3.54% | 14.16 | 1.14 |
05/27 | 793 | 798 | 768 | 781 | -1.64% | 30,100 | 25億1872万 | +6.99% | 14.56 | 1.17 |
05/26 | 819 | 825 | 779 | 794 | -1.73% | 49,900 | 25億6065万 | +9.52% | 14.8 | 1.19 |
05/25 | 796 | 819 | 791 | 808 | +2.54% | 30,800 | 26億580万 | +12.22% | 15.06 | 1.21 |
05/22 | 796 | 797 | 782 | 788 | -1.25% | 15,700 | 25億4130万 | +10.52% | 14.69 | 1.18 |
05/21 | 810 | 810 | 785 | 798 | -0.25% | 21,100 | 25億7355万 | +13.19% | 14.87 | 1.19 |
05/20 | 781 | 800 | 760 | 800 | +2.56% | 25,200 | 25億8000万 | +14.78% | 14.91 | 1.2 |
05/19 | 800 | 805 | 768 | 780 | +0.26% | 32,500 | 25億1550万 | +12.88% | 14.54 | 1.17 |
05/18 | 790 | 827 | 755 | 778 | +4.29% | 111,900 | 25億905万 | +14.08% | 14.5 | 1.16 |
05/15 | 723 | 746 | 700 | 746 | +3.18% | 25,400 | 24億585万 | +10.85% | 13.9 | 1.12 |
05/14 | 759 | 759 | 711 | 723 | -4.62% | 25,300 | 23億3167万 | +8.89% | 13.48 | 1.08 |
05/13 | 702 | 758 | 688 | 758 | +5.13% | 42,700 | 24億4455万 | +15.9% | 14.13 | 1.13 |
05/12 | 732 | 732 | 704 | 721 | -1.5% | 15,400 | 23億2522万 | +11.96% | 13.44 | 1.08 |
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 |