時価総額
2019/10/31～2020/03/31
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 |
| 03/31 | 4,320 | 4,405 | 4,215 | 4,215 | -2.32% | 1,310,600 | 8074億443万 | -8.49% | 21.4 | 2.28 |
| 03/30 | 4,355 | 4,435 | 4,170 | 4,315 | -4.75% | 1,262,500 | 8265億5993万 | -7.54% | 21.91 | 2.33 |
| 03/27 | 4,500 | 4,630 | 4,430 | 4,530 | +5.59% | 1,404,600 | 8677億4426万 | -4.21% | 23 | 2.45 |
| 03/26 | 4,475 | 4,605 | 4,220 | 4,290 | -5.61% | 1,092,100 | 8217億7105万 | -10.33% | 21.78 | 2.32 |
| 03/25 | 4,340 | 4,550 | 4,295 | 4,545 | +8.21% | 1,316,100 | 8706億1758万 | -6.13% | 23.08 | 2.46 |
| 03/24 | 3,970 | 4,220 | 3,820 | 4,200 | +12% | 1,745,000 | 8045億3110万 | -14.15% | 21.33 | 2.27 |
| 03/23 | 3,685 | 3,865 | 3,590 | 3,750 | +1.76% | 1,766,000 | 7183億3134万 | -24.3% | 19.04 | 2.03 |
| 03/19 | 3,740 | 3,880 | 3,520 | 3,685 | +0.41% | 1,772,000 | 7058億8026万 | -26.81% | 18.71 | 1.99 |
| 03/18 | 3,815 | 3,880 | 3,655 | 3,670 | -3.04% | 1,805,700 | 7030億694万 | -28.32% | 18.64 | 1.98 |
| 03/17 | 3,800 | 4,000 | 3,710 | 3,785 | -3.2% | 2,115,600 | 7250億3576万 | -27.25% | 19.22 | 2.04 |
| 03/16 | 4,120 | 4,150 | 3,880 | 3,910 | -5.44% | 1,352,200 | 7489億8014万 | -25.92% | 19.85 | 2.11 |
| 03/13 | 4,065 | 4,275 | 3,950 | 4,135 | -7.49% | 2,050,300 | 7920億8002万 | -22.78% | 21 | 2.23 |
| 03/12 | 4,635 | 4,675 | 4,455 | 4,470 | -4.99% | 1,078,100 | 8562億5096万 | -17.51% | 22.7 | 2.41 |
| 03/11 | 4,670 | 4,795 | 4,670 | 4,705 | -0.74% | 1,084,200 | 9012億6639万 | -13.91% | 23.89 | 2.54 |
| 03/10 | 4,630 | 4,770 | 4,535 | 4,740 | +1.39% | 1,094,600 | 9079億7081万 | -13.77% | 24.07 | 2.56 |
| 03/09 | 4,735 | 4,735 | 4,560 | 4,675 | -5.46% | 1,283,300 | 8955億1974万 | -15.52% | 23.74 | 2.53 |
| 03/06 | 5,040 | 5,080 | 4,905 | 4,945 | -4.9% | 1,181,900 | 9472億3959万 | -11.2% | 25.11 | 2.67 |
| 03/05 | 5,250 | 5,280 | 5,160 | 5,200 | 0% | 781,200 | 9960億8613万 | -7.11% | 26.4 | 2.81 |
| 03/04 | 5,130 | 5,250 | 5,080 | 5,200 | 0% | 563,800 | 9960億8613万 | -7.44% | 26.4 | 2.81 |
| 03/03 | 5,370 | 5,400 | 5,190 | 5,200 | -2.62% | 678,700 | 9960億8613万 | -7.98% | 26.4 | 2.81 |
| 03/02 | 5,270 | 5,430 | 5,200 | 5,340 | +0.75% | 913,200 | 1兆229億 | -6.12% | 27.12 | 2.88 |
| 02/28 | 5,310 | 5,360 | 5,240 | 5,300 | -2.03% | 1,153,900 | 1兆152億 | -7.31% | 26.91 | 2.86 |
| 02/27 | 5,420 | 5,450 | 5,350 | 5,410 | -1.28% | 799,700 | 1兆363億 | -5.95% | 27.47 | 2.92 |
| 02/26 | 5,400 | 5,540 | 5,390 | 5,480 | +0.55% | 825,700 | 1兆497億 | -5.16% | 27.83 | 2.96 |
| 02/25 | 5,440 | 5,520 | 5,410 | 5,450 | -5.05% | 864,200 | 1兆439億 | -6.08% | 27.67 | 2.94 |
| 02/21 | 5,790 | 5,840 | 5,740 | 5,740 | -2.38% | 537,700 | 1兆995億 | -1.51% | 29.15 | 3.1 |
| 02/20 | 5,920 | 6,030 | 5,850 | 5,880 | -0.17% | 654,600 | 1兆1263億 | +0.65% | 29.86 | 3.18 |
| 02/19 | 5,850 | 5,910 | 5,820 | 5,890 | +2.43% | 723,200 | 1兆1282億 | +0.7% | 29.91 | 3.18 |
| 02/18 | 5,800 | 5,800 | 5,680 | 5,750 | -0.69% | 504,300 | 1兆1014億 | -1.88% | 29.2 | 3.11 |
| 02/17 | 5,760 | 5,800 | 5,710 | 5,790 | +0.52% | 369,800 | 1兆1091億 | -1.51% | 29.4 | 3.13 |
| 02/14 | 5,710 | 5,790 | 5,690 | 5,760 | 0% | 590,600 | 1兆1033億 | -2.24% | 29.25 | 3.11 |
| 02/13 | 5,830 | 5,830 | 5,740 | 5,760 | -0.86% | 657,200 | 1兆1033億 | -2.39% | 29.25 | 3.11 |
| 02/12 | 5,770 | 5,860 | 5,750 | 5,810 | +1.04% | 708,200 | 1兆1129億 | -1.79% | 29.5 | 3.14 |
| 02/10 | 5,670 | 5,780 | 5,630 | 5,750 | +1.41% | 820,100 | 1兆1014億 | -2.92% | 29.2 | 3.11 |
| 02/07 | 5,630 | 5,710 | 5,480 | 5,670 | -2.74% | 1,082,100 | 1兆861億 | -4.48% | 28.79 | 3.06 |
| 02/06 | 5,800 | 5,910 | 5,740 | 5,830 | +1.75% | 720,800 | 1兆1167億 | -2.08% | 29.6 | 3.15 |
| 02/05 | 5,690 | 5,770 | 5,690 | 5,730 | +1.96% | 580,400 | 1兆976億 | -3.99% | 29.1 | 3.1 |
| 02/04 | 5,480 | 5,650 | 5,470 | 5,620 | +2% | 730,800 | 1兆765億 | -6.08% | 28.54 | 3.04 |
| 02/03 | 5,470 | 5,560 | 5,450 | 5,510 | -2.65% | 544,500 | 1兆554億 | -8.23% | 27.98 | 2.98 |
| 01/31 | 5,610 | 5,740 | 5,610 | 5,660 | +1.98% | 636,400 | 1兆842億 | -6.14% | 28.74 | 3.06 |
| 01/30 | 5,670 | 5,680 | 5,500 | 5,550 | -2.12% | 579,800 | 1兆631億 | -8.22% | 28.18 | 3 |
| 01/29 | 5,650 | 5,700 | 5,600 | 5,670 | -0.7% | 968,700 | 1兆861億 | -6.61% | 28.79 | 3.06 |
| 01/28 | 5,920 | 5,920 | 5,680 | 5,710 | -5.15% | 993,500 | 1兆937億 | -6.26% | 28.99 | 3.08 |
| 01/27 | 5,990 | 6,020 | 5,950 | 6,020 | -1.47% | 455,100 | 1兆1531億 | -1.47% | 30.57 | 3.25 |
| 01/24 | 6,120 | 6,130 | 6,060 | 6,110 | 0% | 335,800 | 1兆1704億 | -0.1% | 31.03 | 3.3 |
| 01/23 | 6,120 | 6,150 | 6,100 | 6,110 | -0.33% | 455,700 | 1兆1704億 | -0.18% | 31.03 | 3.3 |
| 01/22 | 6,100 | 6,130 | 6,060 | 6,130 | +0.99% | 466,200 | 1兆1742億 | +0.23% | 31.13 | 3.31 |
| 01/21 | 6,080 | 6,110 | 6,040 | 6,070 | -0.65% | 475,500 | 1兆1627億 | -0.69% | 30.82 | 3.28 |
| 01/20 | 6,020 | 6,110 | 6,020 | 6,110 | +0.66% | 282,700 | 1兆1704億 | -0.05% | 31.03 | 3.3 |
| 01/17 | 6,090 | 6,140 | 6,030 | 6,070 | -0.16% | 491,000 | 1兆1627億 | -0.74% | 30.82 | 3.28 |
| 01/16 | 6,080 | 6,110 | 6,060 | 6,080 | +0.16% | 428,100 | 1兆1646億 | -0.6% | 30.87 | 3.28 |
| 01/15 | 6,120 | 6,170 | 6,040 | 6,070 | -1.3% | 527,000 | 1兆1627億 | -0.8% | 30.82 | 3.28 |
| 01/14 | 6,210 | 6,230 | 6,130 | 6,150 | -1.28% | 460,900 | 1兆1780億 | +0.51% | 31.23 | 3.32 |
| 01/10 | 6,200 | 6,250 | 6,160 | 6,230 | +1.8% | 744,400 | 1兆1933億 | +1.86% | 31.63 | 3.37 |
| 01/09 | 6,080 | 6,140 | 6,070 | 6,120 | +2.34% | 427,400 | 1兆1723億 | +0.13% | 31.08 | 3.31 |
| 01/08 | 5,940 | 6,030 | 5,890 | 5,980 | -2.45% | 643,900 | 1兆1454億 | -2.11% | 30.37 | 3.23 |
| 01/07 | 6,010 | 6,140 | 6,010 | 6,130 | +2.17% | 572,700 | 1兆1742億 | +0.25% | 31.13 | 3.31 |
| 01/06 | 5,890 | 6,000 | 5,870 | 6,000 | -1.32% | 590,500 | 1兆1493億 | -1.9% | 30.47 | 3.24 |
| 2019 |
| 12/30 | 6,140 | 6,140 | 6,050 | 6,080 | -0.65% | 323,900 | 1兆1646億 | -0.6% | 30.87 | 3.28 |
| 12/27 | 6,150 | 6,200 | 6,120 | 6,120 | -0.81% | 264,500 | 1兆1723億 | +0.07% | 31.08 | 3.31 |
| 12/26 | 6,120 | 6,190 | 6,120 | 6,170 | +0.82% | 240,100 | 1兆1818億 | +0.93% | 31.33 | 3.33 |
| 12/25 | 6,150 | 6,160 | 6,110 | 6,120 | 0% | 201,100 | 1兆1723億 | +0.2% | 31.08 | 3.31 |
| 12/24 | 6,200 | 6,200 | 6,100 | 6,120 | -0.65% | 245,000 | 1兆1723億 | +0.23% | 31.08 | 3.31 |
| 12/23 | 6,140 | 6,180 | 6,120 | 6,160 | +1.15% | 300,100 | 1兆1799億 | +0.95% | 31.28 | 3.33 |
| 12/20 | 6,190 | 6,240 | 6,090 | 6,090 | -1.14% | 620,300 | 1兆1665億 | -0.1% | 30.92 | 3.29 |
| 12/19 | 6,210 | 6,230 | 6,140 | 6,160 | -0.16% | 413,900 | 1兆1799億 | +1.12% | 31.28 | 3.33 |
| 12/18 | 6,110 | 6,180 | 6,100 | 6,170 | 0% | 451,000 | 1兆1818億 | +1.43% | 31.33 | 3.33 |
| 12/17 | 6,180 | 6,220 | 6,120 | 6,170 | -0.16% | 487,100 | 1兆1818億 | +1.6% | 31.33 | 3.33 |
| 12/16 | 6,180 | 6,240 | 6,160 | 6,180 | -0.8% | 553,300 | 1兆1838億 | +1.91% | 31.38 | 3.34 |
| 12/13 | 6,140 | 6,270 | 6,140 | 6,230 | +4.01% | 1,603,900 | 1兆1933億 | +2.94% | 31.63 | 3.37 |
| 12/12 | 6,050 | 6,070 | 5,960 | 5,990 | -0.66% | 847,700 | 1兆1474億 | -0.83% | 30.42 | 3.24 |
| 12/11 | 6,100 | 6,120 | 6,010 | 6,030 | -0.99% | 605,100 | 1兆1550億 | -0.07% | 30.62 | 3.26 |
| 12/10 | 6,090 | 6,160 | 6,060 | 6,090 | -1.14% | 403,000 | 1兆1665億 | +1.1% | 30.92 | 3.29 |
| 12/09 | 6,200 | 6,220 | 6,150 | 6,160 | +0.65% | 361,900 | 1兆1799億 | +2.56% | 31.28 | 3.33 |
| 12/06 | 6,130 | 6,170 | 6,100 | 6,120 | -0.33% | 272,100 | 1兆1723億 | +2.68% | 31.08 | 3.31 |
| 12/05 | 6,100 | 6,210 | 6,090 | 6,140 | +1.15% | 311,500 | 1兆1761億 | +3.75% | 31.18 | 3.32 |
| 12/04 | 6,060 | 6,100 | 6,040 | 6,070 | -0.16% | 397,200 | 1兆1627億 | +3.3% | 30.82 | 3.28 |
| 12/03 | 6,050 | 6,110 | 6,040 | 6,080 | -0.82% | 393,300 | 1兆1646億 | +4.2% | 30.87 | 3.28 |
| 12/02 | 6,070 | 6,200 | 6,050 | 6,130 | +1.66% | 399,600 | 1兆1742億 | +5.84% | 31.13 | 3.31 |
| 11/29 | 6,080 | 6,100 | 6,030 | 6,030 | -1.63% | 536,500 | 1兆1550億 | +4.92% | 30.62 | 3.26 |
| 11/28 | 6,180 | 6,240 | 6,130 | 6,130 | -0.65% | 452,700 | 1兆1742億 | +7.47% | 31.13 | 3.31 |
| 11/27 | 6,100 | 6,250 | 6,090 | 6,170 | +2.49% | 691,700 | 1兆1818億 | +9.05% | 31.33 | 3.33 |
| 11/26 | 6,100 | 6,100 | 5,990 | 6,020 | -0.33% | 634,500 | 1兆1531億 | +7.27% | 30.57 | 3.25 |
| 11/25 | 6,110 | 6,130 | 6,040 | 6,040 | -0.33% | 301,900 | 1兆1569億 | +8.38% | 30.67 | 3.26 |
| 11/22 | 6,020 | 6,080 | 5,990 | 6,060 | +0.33% | 305,200 | 1兆1608億 | +9.56% | 30.77 | 3.27 |
| 11/21 | 6,060 | 6,080 | 5,910 | 6,040 | -0.33% | 480,800 | 1兆1569億 | +10.08% | 30.67 | 3.26 |
| 11/20 | 6,000 | 6,070 | 6,000 | 6,060 | +0.5% | 411,900 | 1兆1608億 | +11.36% | 30.77 | 3.27 |
| 11/19 | 6,030 | 6,070 | 5,960 | 6,030 | +0.17% | 336,900 | 1兆1550億 | +11.89% | 30.62 | 3.26 |
| 11/18 | 5,950 | 6,030 | 5,930 | 6,020 | +0.84% | 315,700 | 1兆1531億 | +12.78% | 30.57 | 3.25 |
| 11/15 | 5,890 | 5,990 | 5,890 | 5,970 | +0.51% | 408,700 | 1兆1435億 | +12.92% | 30.31 | 3.23 |
| 11/14 | 5,980 | 6,030 | 5,910 | 5,940 | +0.34% | 483,900 | 1兆1378億 | +13.34% | 30.16 | 3.21 |
| 11/13 | 5,930 | 5,930 | 5,830 | 5,920 | -0.34% | 332,400 | 1兆1340億 | +13.98% | 30.06 | 3.2 |
| 11/12 | 5,820 | 5,970 | 5,800 | 5,940 | +0.85% | 549,900 | 1兆1378億 | +15.45% | 30.16 | 3.21 |
| 11/11 | 5,890 | 5,900 | 5,790 | 5,890 | -0.67% | 449,200 | 1兆1282億 | +15.63% | 29.91 | 3.18 |
| 11/08 | 6,000 | 6,010 | 5,870 | 5,930 | +1.72% | 899,600 | 1兆1359億 | +17.4% | 30.11 | 3.2 |
| 11/07 | 5,800 | 5,830 | 5,780 | 5,830 | +0.52% | 428,400 | 1兆1167億 | +16.46% | 29.6 | 3.15 |
| 11/06 | 5,720 | 5,830 | 5,710 | 5,800 | +3.2% | 828,100 | 1兆1110億 | +16.77% | 29.45 | 3.13 |
| 11/05 | 5,620 | 5,730 | 5,470 | 5,620 | +11.95% | 1,520,100 | 1兆765億 | +14.04% | 28.54 | 3.04 |
| 11/01 | 5,020 | 5,050 | 4,930 | 5,020 | -0.99% | 484,200 | 9616億622万 | +2.55% | 25.49 | 2.71 |
| 10/31 | 5,080 | 5,100 | 5,050 | 5,070 | -0.2% | 419,700 | 9711億8397万 | +3.79% | 25.74 | 2.74 |
