時価総額
2020/04/09~2020/09/04
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 |
09/04 | 750 | 756 | 743 | 747 | -0.93% | 7,500 | 24億907万 | -5.92% | 13.92 | 1.12 |
09/03 | 754 | 758 | 748 | 754 | +0.53% | 6,600 | 24億3165万 | -5.16% | 14.05 | 1.13 |
09/02 | 756 | 756 | 746 | 750 | -0.79% | 6,100 | 24億1875万 | -5.78% | 13.98 | 1.12 |
09/01 | 750 | 757 | 742 | 756 | +1.61% | 10,100 | 24億3810万 | -5.26% | 14.09 | 1.13 |
08/31 | 744 | 755 | 744 | 744 | +0.81% | 13,200 | 23億9940万 | -7% | 13.87 | 1.11 |
08/28 | 770 | 770 | 720 | 738 | -2.77% | 30,900 | 23億8005万 | -7.87% | 13.75 | 1.1 |
08/27 | 764 | 768 | 755 | 759 | -1.94% | 14,200 | 24億4777万 | -5.48% | 14.15 | 1.14 |
08/26 | 745 | 780 | 745 | 774 | +4.17% | 40,100 | 24億9615万 | -3.61% | 14.43 | 1.16 |
08/25 | 750 | 750 | 733 | 743 | +0.81% | 13,800 | 23億9617万 | -7.36% | 13.85 | 1.11 |
08/24 | 757 | 761 | 736 | 737 | -1.99% | 21,600 | 23億7682万 | -8.22% | 13.74 | 1.1 |
08/21 | 740 | 761 | 740 | 752 | +0.94% | 12,100 | 24億2520万 | -6.7% | 14.02 | 1.13 |
08/20 | 765 | 766 | 734 | 745 | -2.99% | 46,000 | 24億262万 | -7.68% | 13.89 | 1.11 |
08/19 | 768 | 774 | 757 | 768 | -0.9% | 33,500 | 24億7680万 | -4.71% | 14.31 | 1.15 |
08/18 | 783 | 788 | 770 | 775 | -1.02% | 42,500 | 24億9937万 | -3.49% | 14.44 | 1.16 |
08/17 | 784 | 798 | 771 | 783 | -14.33% | 202,900 | 25億2517万 | -2.13% | 14.59 | 1.17 |
08/14 | 910 | 917 | 891 | 914 | +1.67% | 85,700 | 29億4765万 | +14.68% | 17.03 | 1.37 |
08/13 | 899 | 909 | 879 | 899 | +3.21% | 65,000 | 28億9927万 | +13.94% | 16.76 | 1.35 |
08/12 | 862 | 878 | 851 | 871 | +2.83% | 54,500 | 28億897万 | +11.52% | 16.23 | 1.3 |
08/11 | 921 | 922 | 839 | 847 | -9.51% | 160,100 | 27億3157万 | +9.43% | 15.79 | 1.27 |
08/07 | 896 | 937 | 881 | 936 | +6.24% | 131,000 | 30億1860万 | +21.72% | 17.44 | 1.4 |
08/06 | 845 | 906 | 840 | 881 | +4.88% | 148,900 | 28億4122万 | +16.07% | 16.42 | 1.32 |
08/05 | 815 | 850 | 806 | 840 | +3.7% | 61,800 | 27億900万 | +11.7% | 15.66 | 1.26 |
08/04 | 789 | 814 | 786 | 810 | +3.85% | 25,400 | 26億1225万 | +8.29% | 15.1 | 1.21 |
08/03 | 762 | 792 | 762 | 780 | +3.86% | 20,400 | 25億1550万 | +4.56% | 14.54 | 1.17 |
07/31 | 770 | 771 | 730 | 751 | -3.47% | 29,000 | 24億2197万 | +0.81% | 14 | 1.12 |
07/30 | 770 | 781 | 770 | 778 | +0.39% | 9,300 | 25億905万 | +4.01% | 14.5 | 1.16 |
07/29 | 785 | 785 | 762 | 775 | -2.27% | 18,000 | 24億9937万 | +3.33% | 14.44 | 1.16 |
07/28 | 800 | 803 | 787 | 793 | -1.86% | 12,200 | 25億5742万 | +5.45% | 14.78 | 1.19 |
07/27 | 777 | 814 | 753 | 808 | +3.72% | 24,100 | 26億580万 | +7.73% | 15.06 | 1.21 |
07/22 | 765 | 792 | 765 | 779 | +0.52% | 20,800 | 25億1227万 | +4.14% | 14.52 | 1.17 |
07/21 | 757 | 786 | 753 | 775 | +2.24% | 12,100 | 24億9937万 | +3.89% | 14.44 | 1.16 |
07/20 | 774 | 774 | 744 | 758 | +1.88% | 17,900 | 24億4455万 | +1.74% | 14.13 | 1.13 |
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 |