時価総額
2020/06/05～2020/10/30
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 |
| 10/30 | 892 | 901 | 877 | 877 | -3.31% | 2,300 | 15億2474万 | -8.46% | 7.85 | 0.41 |
| 10/29 | 875 | 913 | 875 | 907 | -3.51% | 6,500 | 15億7690万 | -5.32% | 8.12 | 0.42 |
| 10/28 | 951 | 960 | 935 | 940 | -1.05% | 2,000 | 16億3428万 | -1.98% | 8.41 | 0.44 |
| 10/27 | 905 | 950 | 894 | 950 | 0% | 8,400 | 16億5166万 | -0.73% | 8.5 | 0.44 |
| 10/26 | 960 | 970 | 950 | 950 | -2.56% | 4,500 | 16億5166万 | -0.42% | 8.5 | 0.44 |
| 10/23 | 981 | 985 | 955 | 975 | -1.32% | 5,500 | 16億9513万 | +2.52% | 8.72 | 0.45 |
| 10/22 | 984 | 998 | 980 | 988 | -0.2% | 5,900 | 17億1773万 | +4.33% | 8.84 | 0.46 |
| 10/21 | 995 | 995 | 970 | 990 | -0.1% | 11,300 | 17億2121万 | +5.1% | 8.86 | 0.46 |
| 10/20 | 975 | 991 | 975 | 991 | +0.1% | 1,700 | 17億2294万 | +5.54% | 8.87 | 0.46 |
| 10/19 | 1,000 | 1,001 | 973 | 990 | -1.49% | 12,300 | 17億2121万 | +5.88% | 8.86 | 0.46 |
| 10/16 | 1,028 | 1,028 | 994 | 1,005 | -0.79% | 5,700 | 17億4728万 | +7.83% | 8.99 | 0.47 |
| 10/15 | 1,007 | 1,015 | 998 | 1,013 | +2.12% | 4,600 | 17億6119万 | +9.28% | 9.06 | 0.47 |
| 10/14 | 981 | 1,005 | 981 | 992 | +0.3% | 11,600 | 17億2468万 | +7.71% | 8.88 | 0.46 |
| 10/13 | 980 | 996 | 973 | 989 | +1.12% | 4,500 | 17億1947万 | +7.97% | 8.85 | 0.46 |
| 10/12 | 978 | 979 | 971 | 978 | 0% | 1,700 | 17億34万 | +7.24% | 8.75 | 0.46 |
| 10/09 | 973 | 989 | 960 | 978 | +0.51% | 4,900 | 17億34万 | +7.71% | 8.75 | 0.46 |
| 10/08 | 957 | 980 | 951 | 973 | +2.64% | 4,900 | 16億9165万 | +7.63% | 8.71 | 0.45 |
| 10/07 | 961 | 961 | 948 | 948 | 0% | 1,800 | 16億4818万 | +5.45% | 8.48 | 0.44 |
| 10/06 | 959 | 962 | 944 | 948 | +0.42% | 1,600 | 16億4818万 | +6.04% | 8.48 | 0.44 |
| 10/05 | 950 | 958 | 943 | 944 | +2.5% | 4,000 | 16億4123万 | +5.95% | 8.45 | 0.44 |
| 10/02 | 981 | 1,024 | 911 | 921 | -4.16% | 27,900 | 16億124万 | +3.6% | 8.24 | 0.43 |
| 09/30 | 930 | 961 | 930 | 961 | +3.33% | 10,500 | 16億7079万 | +8.22% | 8.6 | 0.45 |
| 09/29 | 904 | 933 | 904 | 930 | +1.86% | 8,600 | 16億1689万 | +5.08% | 8.32 | 0.43 |
| 09/28 | 912 | 913 | 908 | 913 | +1.78% | 2,900 | 15億8733万 | +3.4% | 8.17 | 0.43 |
| 09/25 | 893 | 897 | 893 | 897 | +0.79% | 300 | 15億5952万 | +1.7% | 8.03 | 0.42 |
| 09/24 | 910 | 910 | 888 | 890 | -2.2% | 3,100 | 15億4735万 | +1.02% | 7.96 | 0.41 |
| 09/23 | 933 | 933 | 910 | 910 | +0.78% | 2,100 | 15億8212万 | +3.17% | 8.14 | 0.42 |
| 09/18 | 890 | 920 | 883 | 903 | +2.27% | 11,400 | 15億6995万 | +2.61% | 8.08 | 0.42 |
| 09/17 | 879 | 888 | 872 | 883 | +1.49% | 2,300 | 15億3518万 | +0.57% | 7.9 | 0.41 |
| 09/16 | 866 | 870 | 866 | 870 | +0.58% | 1,400 | 15億1257万 | -0.8% | 7.78 | 0.41 |
| 09/15 | 867 | 870 | 865 | 865 | -0.35% | 4,900 | 15億388万 | -1.26% | 7.74 | 0.4 |
| 09/14 | 861 | 880 | 850 | 868 | -4.19% | 16,000 | 15億910万 | -0.8% | 7.77 | 0.4 |
| 09/11 | 910 | 936 | 906 | 906 | 0% | 25,000 | 15億7516万 | +3.9% | 8.11 | 0.42 |
| 09/10 | 898 | 921 | 898 | 906 | -0.77% | 13,900 | 15億7516万 | +4.26% | 8.11 | 0.42 |
| 09/09 | 852 | 913 | 850 | 913 | +3.99% | 11,100 | 15億8733万 | +5.55% | 8.17 | 0.43 |
| 09/08 | 856 | 878 | 853 | 878 | +2.93% | 3,300 | 15億2648万 | +1.86% | 7.86 | 0.41 |
| 09/07 | 842 | 865 | 842 | 853 | -2.18% | 4,100 | 14億8302万 | -0.81% | 7.63 | 0.4 |
| 09/04 | 858 | 887 | 852 | 872 | -1.8% | 8,200 | 15億1605万 | +1.63% | 7.8 | 0.41 |
| 09/03 | 883 | 900 | 873 | 888 | +0.34% | 1,800 | 15億4387万 | +3.62% | 7.95 | 0.41 |
| 09/02 | 881 | 892 | 870 | 885 | +1.84% | 6,500 | 15億3865万 | +3.51% | 7.92 | 0.41 |
| 09/01 | 867 | 872 | 854 | 869 | +0.93% | 600 | 15億1083万 | +2% | 7.78 | 0.4 |
| 08/31 | 834 | 864 | 834 | 861 | +5.13% | 1,100 | 14億9693万 | +1.29% | 7.7 | 0.4 |
| 08/28 | 866 | 871 | 819 | 819 | -6.29% | 4,100 | 14億2391万 | -3.31% | 7.33 | 0.38 |
| 08/27 | 890 | 891 | 874 | 874 | -1.91% | 1,100 | 15億1953万 | +3.31% | 7.82 | 0.41 |
| 08/26 | 888 | 891 | 880 | 891 | +0.34% | 2,200 | 15億4908万 | +5.82% | 7.97 | 0.42 |
| 08/25 | 897 | 897 | 858 | 888 | -0.11% | 8,600 | 15億4387万 | +5.97% | 7.95 | 0.41 |
| 08/24 | 892 | 892 | 862 | 889 | +0.11% | 6,800 | 15億4561万 | +6.72% | 7.95 | 0.41 |
| 08/21 | 883 | 888 | 878 | 888 | +1.14% | 2,800 | 15億4387万 | +7.12% | 7.95 | 0.41 |
| 08/20 | 898 | 899 | 878 | 878 | -0.57% | 2,700 | 15億2648万 | +6.42% | 7.86 | 0.41 |
| 08/19 | 900 | 900 | 852 | 883 | -2.43% | 6,900 | 15億3518万 | +7.55% | 7.9 | 0.41 |
| 08/18 | 879 | 910 | 864 | 905 | +3.31% | 15,600 | 15億7342万 | +10.64% | 8.1 | 0.42 |
| 08/17 | 865 | 876 | 864 | 876 | +3.06% | 4,200 | 15億2301万 | +7.62% | 7.84 | 0.41 |
| 08/14 | 850 | 852 | 850 | 850 | 0% | 2,000 | 14億7780万 | +4.68% | 7.61 | 0.4 |
| 08/13 | 849 | 850 | 828 | 850 | +0.24% | 1,400 | 14億7780万 | +4.81% | 7.61 | 0.4 |
| 08/12 | 834 | 850 | 834 | 848 | +2.29% | 3,500 | 14億7432万 | +4.69% | 7.59 | 0.4 |
| 08/11 | 829 | 834 | 829 | 829 | +1.97% | 2,800 | 14億4129万 | +2.73% | 7.42 | 0.39 |
| 08/07 | 813 | 813 | 787 | 813 | -0.49% | 3,800 | 14億1347万 | +1.12% | 7.27 | 0.38 |
| 08/06 | 812 | 826 | 811 | 817 | -0.12% | 1,500 | 14億2043万 | +1.74% | 7.31 | 0.38 |
| 08/05 | 818 | 818 | 818 | 818 | 0% | 300 | 14億2217万 | +2.12% | 7.32 | 0.38 |
| 08/04 | 826 | 826 | 818 | 818 | -1.09% | 2,300 | 14億2217万 | +2.12% | 7.32 | 0.38 |
| 08/03 | 830 | 835 | 823 | 827 | +1.22% | 1,500 | 14億3781万 | +3.25% | 7.4 | 0.39 |
| 07/31 | 832 | 837 | 811 | 817 | -3.54% | 7,600 | 14億2043万 | +1.87% | 7.31 | 0.38 |
| 07/30 | 811 | 859 | 811 | 847 | +1.8% | 9,100 | 14億7259万 | +5.48% | 7.58 | 0.39 |
| 07/29 | 824 | 835 | 820 | 832 | +0.97% | 1,700 | 14億4651万 | +3.48% | 7.44 | 0.39 |
| 07/28 | 805 | 829 | 805 | 824 | +3% | 4,800 | 14億3260万 | +2.36% | 7.37 | 0.38 |
| 07/27 | 778 | 800 | 778 | 800 | +1.14% | 1,300 | 13億9087万 | -0.87% | 7.16 | 0.37 |
| 07/22 | 781 | 800 | 781 | 791 | +0.51% | 3,100 | 13億7522万 | -2.22% | 7.08 | 0.37 |
| 07/21 | 797 | 797 | 787 | 787 | -0.13% | 500 | 13億6827万 | -3.2% | 7.04 | 0.37 |
| 07/20 | 795 | 798 | 783 | 788 | +1.03% | 1,200 | 13億7001万 | -3.43% | 7.05 | 0.37 |
| 07/17 | 774 | 780 | 774 | 780 | 0% | 2,300 | 13億5610万 | -4.88% | 6.98 | 0.36 |
| 07/16 | 789 | 789 | 778 | 780 | -1.27% | 900 | 13億5610万 | -6.02% | 6.98 | 0.36 |
| 07/15 | 783 | 790 | 765 | 790 | +2.46% | 4,200 | 13億7349万 | -5.28% | 7.07 | 0.37 |
| 07/14 | 782 | 782 | 771 | 771 | -0.77% | 300 | 13億4045万 | -7.89% | 6.9 | 0.36 |
| 07/13 | 789 | 789 | 771 | 777 | -3.36% | 4,900 | 13億5088万 | -7.39% | 6.95 | 0.36 |
| 07/10 | 804 | 808 | 804 | 804 | -1.83% | 1,000 | 13億9783万 | -4.4% | 7.19 | 0.37 |
| 07/09 | 813 | 819 | 813 | 819 | -0.49% | 400 | 14億2391万 | -2.85% | 7.33 | 0.38 |
| 07/08 | 838 | 838 | 823 | 823 | -0.72% | 3,600 | 14億3086万 | -2.26% | 7.36 | 0.38 |
| 07/07 | 839 | 845 | 829 | 829 | +0.61% | 1,500 | 14億4129万 | -1.54% | 7.42 | 0.39 |
| 07/06 | 777 | 839 | 777 | 824 | +7.71% | 4,100 | 14億3260万 | -2.25% | 7.37 | 0.38 |
| 07/03 | 761 | 776 | 752 | 765 | +0.53% | 1,700 | 13億3002万 | -9.25% | 6.85 | 0.36 |
| 07/02 | 775 | 775 | 761 | 761 | -2.31% | 700 | 13億2307万 | -9.62% | 6.81 | 0.35 |
| 07/01 | 798 | 800 | 779 | 779 | -0.51% | 3,400 | 13億5436万 | -7.59% | 6.97 | 0.36 |
| 06/30 | 804 | 804 | 781 | 783 | -2.49% | 1,900 | 13億6132万 | -7.12% | 7.01 | 0.36 |
| 06/29 | 815 | 815 | 792 | 803 | -3.37% | 4,700 | 13億9609万 | -4.4% | 7.19 | 0.37 |
| 06/26 | 840 | 845 | 831 | 831 | -1.54% | 1,800 | 14億4477万 | -0.6% | 7.44 | 0.39 |
| 06/25 | 851 | 851 | 843 | 844 | -0.71% | 2,900 | 14億6737万 | +1.69% | 7.55 | 0.39 |
| 06/24 | 855 | 862 | 850 | 850 | -1.28% | 6,000 | 14億7780万 | +3.28% | 7.61 | 0.4 |
| 06/23 | 861 | 867 | 851 | 861 | 0% | 4,300 | 14億9693万 | +5.39% | 7.7 | 0.4 |
| 06/22 | 875 | 879 | 861 | 861 | -1.49% | 6,300 | 14億9693万 | +6.43% | 7.7 | 0.4 |
| 06/19 | 866 | 874 | 848 | 874 | +1.39% | 12,000 | 15億1953万 | +8.84% | 7.82 | 0.41 |
| 06/18 | 872 | 872 | 851 | 862 | -1.15% | 8,200 | 14億9866万 | +8.43% | 7.71 | 0.4 |
| 06/17 | 891 | 891 | 857 | 872 | -0.46% | 11,200 | 15億1605万 | +10.66% | 7.8 | 0.41 |
| 06/16 | 856 | 890 | 840 | 876 | +0.57% | 30,600 | 15億2301万 | +12.02% | 7.84 | 0.41 |
| 06/15 | 990 | 990 | 867 | 871 | -16.17% | 87,800 | 15億1431万 | +12.68% | 7.79 | 0.41 |
| 06/12 | 850 | 1,039 | 845 | 1,039 | +16.87% | 55,500 | 18億640万 | +35.99% | 9.3 | 0.48 |
| 06/11 | 851 | 890 | 850 | 889 | +3.49% | 14,600 | 15億4561万 | +18.85% | 7.95 | 0.41 |
| 06/10 | 850 | 859 | 830 | 859 | +4.37% | 9,700 | 14億9345万 | +16.55% | 7.69 | 0.4 |
| 06/09 | 833 | 833 | 816 | 823 | -1.2% | 2,200 | 14億3086万 | +13.05% | 7.36 | 0.38 |
| 06/08 | 835 | 841 | 830 | 833 | -0.6% | 6,700 | 14億4825万 | +15.53% | 7.45 | 0.39 |
| 06/05 | 810 | 852 | 810 | 838 | +3.33% | 9,300 | 14億5694万 | +17.37% | 7.5 | 0.39 |
