時価総額
2019/09/30～2020/02/28
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 |
| 02/28 | 400 | 414 | 398 | 400 | -9.09% | 22,200 | 27億7824万 | -20.48% | 57.06 | 0.59 |
| 02/27 | 469 | 469 | 440 | 440 | -11.47% | 34,600 | 30億5606万 | -13.56% | 62.77 | 0.65 |
| 02/26 | 491 | 500 | 489 | 497 | +0.2% | 20,600 | 34億5196万 | -2.93% | 70.9 | 0.74 |
| 02/25 | 499 | 500 | 491 | 496 | -0.8% | 10,400 | 34億4501万 | -3.5% | 70.76 | 0.73 |
| 02/21 | 500 | 510 | 500 | 500 | 0% | 9,400 | 34億7280万 | -2.91% | 71.33 | 0.74 |
| 02/20 | 512 | 512 | 500 | 500 | -0.99% | 5,400 | 34億7280万 | -3.1% | 71.33 | 0.74 |
| 02/19 | 498 | 505 | 497 | 505 | +1.41% | 7,800 | 35億752万 | -2.32% | 72.04 | 0.75 |
| 02/18 | 498 | 498 | 495 | 498 | 0% | 3,000 | 34億5890万 | -3.68% | 71.04 | 0.74 |
| 02/17 | 500 | 505 | 493 | 498 | -0.4% | 8,200 | 34億5890万 | -3.86% | 71.04 | 0.74 |
| 02/14 | 510 | 510 | 500 | 500 | -1.96% | 8,400 | 34億7280万 | -3.47% | 71.33 | 0.74 |
| 02/13 | 509 | 510 | 506 | 510 | 0% | 4,900 | 35億4225万 | -1.54% | 72.75 | 0.76 |
| 02/12 | 510 | 510 | 507 | 510 | 0% | 10,600 | 35億4225万 | -1.54% | 72.75 | 0.76 |
| 02/10 | 502 | 510 | 502 | 510 | +0.59% | 5,500 | 35億4225万 | -1.54% | 72.75 | 0.76 |
| 02/07 | 510 | 512 | 507 | 507 | -0.98% | 4,800 | 35億2141万 | -2.12% | 72.33 | 0.75 |
| 02/06 | 518 | 520 | 512 | 512 | -1.54% | 10,700 | 35億5614万 | -1.35% | 73.04 | 0.76 |
| 02/05 | 531 | 531 | 516 | 520 | -0.19% | 5,800 | 36億1171万 | +0.39% | 74.18 | 0.77 |
| 02/04 | 522 | 524 | 521 | 521 | +0.19% | 900 | 36億1865万 | +0.58% | 74.32 | 0.77 |
| 02/03 | 520 | 520 | 518 | 520 | -0.95% | 2,500 | 36億1171万 | +0.58% | 74.18 | 0.77 |
| 01/31 | 520 | 525 | 518 | 525 | +0.96% | 8,000 | 36億4644万 | +1.74% | 74.89 | 0.78 |
| 01/30 | 519 | 521 | 518 | 520 | 0% | 4,300 | 36億1171万 | +0.97% | 74.18 | 0.77 |
| 01/29 | 518 | 527 | 518 | 520 | +0.39% | 4,500 | 36億1171万 | +1.17% | 74.18 | 0.77 |
| 01/28 | 513 | 520 | 513 | 518 | 0% | 4,000 | 35億9782万 | +0.78% | 73.89 | 0.77 |
| 01/27 | 520 | 520 | 515 | 518 | -0.58% | 3,100 | 35億9782万 | +0.97% | 73.89 | 0.77 |
| 01/24 | 524 | 525 | 520 | 521 | 0% | 2,000 | 36億1865万 | +1.76% | 74.32 | 0.77 |
| 01/23 | 530 | 530 | 520 | 521 | -1.7% | 4,100 | 36億1865万 | +1.96% | 74.32 | 0.77 |
| 01/22 | 535 | 535 | 529 | 530 | -0.19% | 4,000 | 36億8116万 | +3.92% | 75.61 | 0.78 |
| 01/21 | 531 | 533 | 530 | 531 | 0% | 2,600 | 36億8811万 | +4.32% | 75.75 | 0.79 |
| 01/20 | 534 | 534 | 527 | 531 | +1.14% | 3,200 | 36億8811万 | +4.73% | 75.75 | 0.79 |
| 01/17 | 535 | 535 | 525 | 525 | -1.87% | 4,100 | 36億4644万 | +3.75% | 74.89 | 0.78 |
| 01/16 | 518 | 535 | 517 | 535 | +3.68% | 12,800 | 37億1589万 | +5.94% | 76.32 | 0.79 |
| 01/15 | 515 | 518 | 515 | 516 | +0.19% | 2,400 | 35億8392万 | +2.58% | 73.61 | 0.76 |
| 01/14 | 510 | 516 | 509 | 515 | +1.38% | 9,500 | 35億7698万 | +2.39% | 73.47 | 0.76 |
| 01/10 | 515 | 515 | 508 | 508 | 0% | 4,000 | 35億2836万 | +1.2% | 72.47 | 0.75 |
| 01/09 | 512 | 514 | 508 | 508 | 0% | 4,700 | 35億2836万 | +1.2% | 72.47 | 0.75 |
| 01/08 | 510 | 510 | 507 | 508 | -0.39% | 4,700 | 35億2836万 | +1.4% | 72.47 | 0.75 |
| 01/07 | 506 | 514 | 506 | 510 | +0.79% | 8,200 | 35億4225万 | +1.8% | 72.75 | 0.76 |
| 01/06 | 509 | 509 | 506 | 506 | -0.59% | 6,500 | 35億1447万 | +1.2% | 72.18 | 0.75 |
| 2019 |
| 12/30 | 501 | 511 | 496 | 509 | -2.3% | 18,000 | 35億3531万 | +1.8% | 72.61 | 0.75 |
| 12/27 | 512 | 522 | 511 | 521 | +3.37% | 19,200 | 36億1865万 | +4.2% | 74.32 | 0.77 |
| 12/26 | 505 | 510 | 501 | 504 | -0.2% | 11,400 | 35億58万 | +1% | 71.9 | 0.75 |
| 12/25 | 500 | 507 | 500 | 505 | +1% | 7,500 | 35億752万 | +1.2% | 72.04 | 0.75 |
| 12/24 | 499 | 500 | 491 | 500 | +0.2% | 19,800 | 34億7280万 | +0.4% | 71.33 | 0.74 |
| 12/23 | 500 | 502 | 499 | 499 | -0.2% | 12,600 | 34億6585万 | +0.2% | 71.18 | 0.74 |
| 12/20 | 499 | 501 | 499 | 500 | +0.2% | 1,000 | 34億7280万 | +0.4% | 71.33 | 0.74 |
| 12/19 | 500 | 500 | 499 | 499 | -0.2% | 400 | 34億6585万 | +0.4% | 71.18 | 0.74 |
| 12/18 | 500 | 500 | 498 | 500 | 0% | 900 | 34億7280万 | +0.6% | 71.33 | 0.74 |
| 12/17 | 500 | 500 | 497 | 500 | +0.6% | 2,600 | 34億7280万 | +0.6% | 71.33 | 0.74 |
| 12/16 | 500 | 500 | 495 | 497 | -0.6% | 4,700 | 34億5196万 | 0% | 70.9 | 0.74 |
| 12/13 | 495 | 503 | 495 | 500 | +1.21% | 2,900 | 34億7280万 | +0.6% | 71.33 | 0.74 |
| 12/12 | 500 | 500 | 494 | 494 | -1.2% | 10,000 | 34億3112万 | -0.6% | 70.47 | 0.73 |
| 12/11 | 498 | 501 | 498 | 500 | +0.6% | 6,900 | 34億7280万 | +0.6% | 71.33 | 0.74 |
| 12/10 | 495 | 497 | 495 | 497 | 0% | 3,200 | 34億5196万 | 0% | 70.9 | 0.74 |
| 12/09 | 496 | 499 | 496 | 497 | 0% | 4,100 | 34億5196万 | -0.2% | 70.9 | 0.74 |
| 12/06 | 498 | 499 | 495 | 497 | 0% | 5,200 | 34億5196万 | -0.2% | 70.9 | 0.74 |
| 12/05 | 496 | 497 | 496 | 497 | 0% | 1,700 | 34億5196万 | -0.2% | 70.9 | 0.74 |
| 12/04 | 495 | 498 | 495 | 497 | 0% | 2,300 | 34億5196万 | -0.2% | 70.9 | 0.74 |
| 12/03 | 499 | 499 | 496 | 497 | -0.4% | 1,500 | 34億5196万 | -0.2% | 70.9 | 0.74 |
| 12/02 | 500 | 500 | 496 | 499 | +0.2% | 3,300 | 34億6585万 | +0.2% | 71.18 | 0.74 |
| 11/29 | 497 | 498 | 497 | 498 | +0.2% | 300 | 34億5890万 | 0% | 71.04 | 0.74 |
| 11/28 | 500 | 501 | 497 | 497 | -0.6% | 2,500 | 34億5196万 | -0.2% | 70.9 | 0.74 |
| 11/27 | 500 | 500 | 499 | 500 | 0% | 1,100 | 34億7280万 | +0.6% | 71.33 | 0.74 |
| 11/26 | 499 | 500 | 499 | 500 | +0.2% | 2,200 | 34億7280万 | +0.6% | 71.33 | 0.74 |
| 11/25 | 499 | 499 | 497 | 499 | +0.4% | 2,000 | 34億6585万 | +0.4% | 71.18 | 0.74 |
| 11/22 | 492 | 499 | 492 | 497 | 0% | 1,800 | 34億5196万 | 0% | 70.9 | 0.74 |
| 11/21 | 497 | 497 | 494 | 497 | 0% | 900 | 34億5196万 | 0% | 70.9 | 0.74 |
| 11/20 | 494 | 497 | 494 | 497 | +1.02% | 800 | 34億5196万 | 0% | 70.9 | 0.74 |
| 11/19 | 493 | 496 | 490 | 492 | -0.2% | 2,300 | 34億1723万 | -1.01% | 70.19 | 0.73 |
| 11/18 | 499 | 499 | 491 | 493 | 0% | 2,400 | 34億2418万 | -0.8% | 70.33 | 0.73 |
| 11/15 | 493 | 495 | 490 | 493 | 0% | 3,000 | 34億2418万 | -0.6% | 70.33 | 0.73 |
| 11/14 | 499 | 499 | 493 | 493 | -1.2% | 2,200 | 34億2418万 | -0.6% | 70.33 | 0.73 |
| 11/13 | 499 | 500 | 497 | 499 | 0% | 1,800 | 34億6585万 | +0.6% | 71.18 | 0.74 |
| 11/12 | 500 | 501 | 499 | 499 | -0.2% | 600 | 34億6585万 | +0.81% | 71.18 | 0.74 |
| 11/11 | 502 | 502 | 500 | 500 | -0.4% | 3,000 | 34億7280万 | +1.01% | 71.33 | 0.74 |
| 11/08 | 497 | 502 | 497 | 502 | +0.4% | 3,500 | 34億8669万 | +1.41% | 71.61 | 0.74 |
| 11/07 | 500 | 500 | 497 | 500 | 0% | 1,200 | 34億7280万 | +1.01% | 71.33 | 0.74 |
| 11/06 | 496 | 500 | 496 | 500 | 0% | 2,200 | 34億7280万 | +1.01% | 71.33 | 0.74 |
| 11/05 | 501 | 501 | 497 | 500 | -0.2% | 1,900 | 34億7280万 | +1.01% | 71.33 | 0.74 |
| 11/01 | 502 | 502 | 501 | 501 | 0% | 1,100 | 34億7974万 | +1.21% | 71.47 | 0.74 |
| 10/31 | 497 | 502 | 497 | 501 | +0.4% | 1,400 | 34億7974万 | +1.21% | 71.47 | 0.74 |
| 10/30 | 502 | 502 | 499 | 499 | -0.2% | 1,400 | 34億6585万 | +0.81% | 71.18 | 0.74 |
| 10/29 | 497 | 500 | 492 | 500 | +1.42% | 4,000 | 34億7280万 | +1.21% | 71.33 | 0.74 |
| 10/28 | 499 | 499 | 492 | 493 | -0.2% | 1,200 | 34億2418万 | -0.2% | 70.33 | 0.73 |
| 10/25 | 498 | 498 | 494 | 494 | +0.2% | 1,100 | 34億3112万 | 0% | 70.47 | 0.73 |
| 10/24 | 490 | 494 | 490 | 493 | +0.61% | 2,200 | 34億2418万 | -0.2% | 70.33 | 0.73 |
| 10/23 | 497 | 497 | 486 | 490 | -1.41% | 2,000 | 34億334万 | -0.81% | 69.9 | 0.73 |
| 10/21 | 497 | 500 | 497 | 497 | 0% | 1,500 | 34億5196万 | +0.4% | 70.9 | 0.74 |
| 10/18 | 492 | 497 | 492 | 497 | -0.4% | 1,300 | 34億5196万 | +0.4% | 70.9 | 0.74 |
| 10/17 | 499 | 499 | 491 | 499 | -0.2% | 1,100 | 34億6585万 | +1.01% | 71.18 | 0.74 |
| 10/16 | 498 | 500 | 498 | 500 | 0% | 400 | 34億7280万 | +1.21% | 71.33 | 0.74 |
| 10/15 | 491 | 500 | 489 | 500 | +2.67% | 3,900 | 34億7280万 | +1.42% | 71.33 | 0.74 |
| 10/11 | 490 | 490 | 484 | 487 | +0.21% | 2,800 | 33億8250万 | -1.22% | 69.47 | 0.72 |
| 10/10 | 490 | 492 | 486 | 486 | +0.21% | 1,100 | 33億7556万 | -1.42% | 69.33 | 0.72 |
| 10/09 | 489 | 489 | 484 | 485 | 0% | 2,000 | 33億6861万 | -1.62% | 69.19 | 0.72 |
| 10/08 | 488 | 488 | 481 | 485 | +0.83% | 4,100 | 33億6861万 | -1.62% | 69.19 | 0.72 |
| 10/07 | 489 | 489 | 475 | 481 | -2.83% | 7,700 | 33億4083万 | -2.63% | 68.62 | 0.71 |
| 10/04 | 495 | 495 | 494 | 495 | 0% | 700 | 34億3807万 | +0.2% | 70.61 | 0.73 |
| 10/03 | 498 | 498 | 495 | 495 | -0.6% | 900 | 34億3807万 | +0.2% | 70.61 | 0.73 |
| 10/02 | 499 | 502 | 497 | 498 | 0% | 1,600 | 34億5890万 | +0.81% | 71.04 | 0.74 |
| 10/01 | 499 | 501 | 494 | 498 | -0.2% | 2,600 | 34億5890万 | +0.81% | 71.04 | 0.74 |
| 09/30 | 507 | 507 | 499 | 499 | -0.8% | 1,300 | 34億6585万 | +1.01% | 71.18 | 0.74 |
