時価総額
2019/09/24~2020/02/21
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 |
02/21 | 2,645 | 2,690 | 2,630 | 2,652 | +1.8% | 6,032,900 | 4兆2031億 | +1.88% | 7.86 | 1.31 |
02/20 | 2,622 | 2,634 | 2,602 | 2,605 | +0.15% | 2,910,400 | 4兆1286億 | +0.19% | 7.72 | 1.29 |
02/19 | 2,610 | 2,616 | 2,595 | 2,601 | +0.42% | 3,863,400 | 4兆1222億 | +0.12% | 7.71 | 1.29 |
02/18 | 2,600 | 2,616 | 2,582 | 2,590 | -1.26% | 3,646,600 | 4兆1048億 | -0.27% | 7.67 | 1.28 |
02/17 | 2,590 | 2,626 | 2,579 | 2,623 | +0.23% | 2,838,400 | 4兆1571億 | +1.04% | 7.77 | 1.3 |
02/14 | 2,608 | 2,617 | 2,591 | 2,617 | +0.11% | 4,235,400 | 4兆1476億 | +0.85% | 7.75 | 1.3 |
02/13 | 2,613 | 2,628 | 2,607 | 2,614 | -0.19% | 3,400,000 | 4兆1429億 | +0.89% | 7.74 | 1.3 |
02/12 | 2,621 | 2,628 | 2,609 | 2,619 | -0.83% | 5,191,700 | 4兆1508億 | +1.16% | 7.76 | 1.3 |
02/10 | 2,634 | 2,667 | 2,631 | 2,641 | -1.75% | 5,105,300 | 4兆1856億 | +2.21% | 7.82 | 1.31 |
02/07 | 2,677 | 2,688 | 2,651 | 2,688 | +0.49% | 4,346,800 | 4兆2601億 | +4.19% | 7.96 | 1.33 |
02/06 | 2,629 | 2,696 | 2,625 | 2,675 | +2.69% | 7,414,600 | 4兆2395億 | +3.92% | 7.93 | 1.33 |
02/05 | 2,600 | 2,635 | 2,575 | 2,605 | +1.64% | 5,363,200 | 4兆1286億 | +1.4% | 7.72 | 1.29 |
02/04 | 2,530 | 2,565 | 2,521 | 2,563 | +1.3% | 3,402,700 | 4兆620億 | -0.12% | 7.59 | 1.27 |
02/03 | 2,506 | 2,543 | 2,504 | 2,530 | -1.48% | 3,826,200 | 4兆97億 | -1.33% | 7.5 | 1.25 |
01/31 | 2,541 | 2,596 | 2,539 | 2,568 | +1.02% | 4,156,600 | 4兆699億 | +0.16% | 7.61 | 1.27 |
01/30 | 2,557 | 2,562 | 2,523 | 2,542 | -1.24% | 4,158,400 | 4兆287億 | -0.82% | 7.53 | 1.26 |
01/29 | 2,555 | 2,578 | 2,538 | 2,574 | +0.51% | 4,174,300 | 4兆795億 | +0.43% | 7.63 | 1.28 |
01/28 | 2,580 | 2,599 | 2,558 | 2,561 | -1.88% | 5,296,600 | 4兆589億 | 0% | 7.59 | 1.27 |
01/27 | 2,585 | 2,624 | 2,573 | 2,610 | -0.95% | 3,806,400 | 4兆1365億 | +1.91% | 7.73 | 1.29 |
01/24 | 2,627 | 2,646 | 2,610 | 2,635 | +0.96% | 3,822,400 | 4兆1761億 | +3.01% | 7.81 | 1.31 |
01/23 | 2,591 | 2,623 | 2,587 | 2,610 | +0.58% | 3,232,400 | 4兆1365億 | +2.19% | 7.73 | 1.29 |
01/22 | 2,579 | 2,599 | 2,576 | 2,595 | +0.23% | 3,359,100 | 4兆1127億 | +1.76% | 7.69 | 1.29 |
01/21 | 2,596 | 2,605 | 2,585 | 2,589 | -0.54% | 2,014,500 | 4兆1032億 | +1.69% | 7.67 | 1.28 |
01/20 | 2,573 | 2,605 | 2,570 | 2,603 | +1.05% | 2,171,400 | 4兆1254億 | +2.48% | 7.71 | 1.29 |
01/17 | 2,557 | 2,579 | 2,556 | 2,576 | +0.78% | 2,798,400 | 4兆826億 | +1.62% | 7.63 | 1.28 |
01/16 | 2,533 | 2,558 | 2,525 | 2,556 | -0.04% | 3,992,900 | 4兆509億 | +1.03% | 7.57 | 1.27 |
01/15 | 2,561 | 2,579 | 2,552 | 2,557 | -0.93% | 3,077,000 | 4兆525億 | +1.23% | 7.58 | 1.27 |
01/14 | 2,589 | 2,593 | 2,568 | 2,581 | +0.23% | 3,822,500 | 4兆905億 | +2.38% | 7.65 | 1.28 |
01/10 | 2,598 | 2,598 | 2,570 | 2,575 | -0.58% | 4,041,600 | 4兆810億 | +2.39% | 7.63 | 1.28 |
01/09 | 2,552 | 2,596 | 2,548 | 2,590 | +2.61% | 4,622,200 | 4兆1048億 | +3.23% | 7.67 | 1.28 |
01/08 | 2,516 | 2,529 | 2,489 | 2,524 | -0.9% | 4,825,200 | 4兆2億 | +0.92% | 7.48 | 1.25 |
01/07 | 2,507 | 2,547 | 2,496 | 2,547 | +1.23% | 3,131,800 | 4兆367億 | +2% | 7.55 | 1.26 |
01/06 | 2,511 | 2,516 | 2,487 | 2,516 | -0.75% | 4,074,300 | 3兆9875億 | +0.96% | 7.45 | 1.25 |
2019 |
12/30 | 2,535 | 2,543 | 2,523 | 2,535 | -0.12% | 1,972,300 | 4兆176億 | +1.85% | 7.51 | 1.26 |
12/27 | 2,550 | 2,553 | 2,535 | 2,538 | -0.08% | 3,218,100 | 4兆224億 | +2.17% | 7.52 | 1.26 |
12/26 | 2,521 | 2,540 | 2,521 | 2,540 | +0.63% | 1,696,800 | 4兆256億 | +2.42% | 7.53 | 1.26 |
12/25 | 2,528 | 2,535 | 2,518 | 2,524 | +0.28% | 1,362,800 | 4兆2億 | +1.98% | 7.48 | 1.25 |
12/24 | 2,519 | 2,529 | 2,514 | 2,517 | -0.51% | 2,052,700 | 3兆9891億 | +1.9% | 7.46 | 1.25 |
12/23 | 2,540 | 2,543 | 2,520 | 2,530 | -0.35% | 2,138,900 | 4兆97億 | +2.55% | 7.5 | 1.25 |
12/20 | 2,548 | 2,554 | 2,526 | 2,539 | -0.24% | 7,451,500 | 4兆240億 | +3.13% | 7.52 | 1.26 |
12/19 | 2,520 | 2,557 | 2,517 | 2,545 | +0.32% | 2,876,800 | 4兆335億 | +3.62% | 7.54 | 1.26 |
12/18 | 2,560 | 2,564 | 2,534 | 2,537 | -0.67% | 3,542,300 | 4兆208億 | +3.59% | 7.52 | 1.26 |
12/17 | 2,559 | 2,568 | 2,544 | 2,554 | +0.55% | 3,942,500 | 4兆478億 | +4.54% | 7.57 | 1.27 |
12/16 | 2,520 | 2,553 | 2,518 | 2,540 | +0.24% | 2,831,800 | 4兆256億 | +4.18% | 7.53 | 1.26 |
12/13 | 2,543 | 2,546 | 2,518 | 2,534 | +1.16% | 6,039,700 | 4兆161億 | +4.24% | 7.51 | 1.26 |
12/12 | 2,484 | 2,513 | 2,477 | 2,505 | +0.6% | 3,956,500 | 3兆9701億 | +3.34% | 7.42 | 1.24 |
12/11 | 2,469 | 2,495 | 2,466 | 2,490 | +1.3% | 5,478,300 | 3兆9463億 | +3.06% | 7.38 | 1.23 |
12/10 | 2,475 | 2,475 | 2,452 | 2,458 | +0.04% | 2,928,700 | 3兆8956億 | +2.03% | 7.28 | 1.22 |
12/09 | 2,460 | 2,465 | 2,440 | 2,457 | +0.33% | 2,451,200 | 3兆8940億 | +2.25% | 7.28 | 1.22 |
12/06 | 2,478 | 2,485 | 2,444 | 2,449 | -0.53% | 3,502,600 | 3兆8813億 | +2.21% | 7.26 | 1.21 |
12/05 | 2,440 | 2,462 | 2,437 | 2,462 | +1.19% | 4,403,400 | 3兆9019億 | +3.06% | 7.29 | 1.22 |
12/04 | 2,400 | 2,433 | 2,400 | 2,433 | +0.16% | 2,967,700 | 3兆8560億 | +2.14% | 7.21 | 1.21 |
12/03 | 2,428 | 2,429 | 2,414 | 2,429 | -0.37% | 3,442,500 | 3兆8496億 | +2.23% | 7.2 | 1.2 |
12/02 | 2,404 | 2,440 | 2,397 | 2,438 | +2.09% | 3,771,600 | 3兆8639億 | +2.87% | 7.22 | 1.21 |
11/29 | 2,412 | 2,417 | 2,385 | 2,388 | -1.32% | 3,892,500 | 3兆7847億 | +1.02% | 7.08 | 1.18 |
11/28 | 2,429 | 2,433 | 2,412 | 2,420 | -0.49% | 2,573,200 | 3兆8354億 | +2.54% | 7.17 | 1.2 |
11/27 | 2,425 | 2,444 | 2,424 | 2,432 | +0.21% | 3,709,700 | 3兆8544億 | +3.31% | 7.21 | 1.21 |
11/26 | 2,434 | 2,445 | 2,406 | 2,427 | +0.04% | 10,135,600 | 3兆8465億 | +3.36% | 7.19 | 1.2 |
11/25 | 2,432 | 2,442 | 2,422 | 2,426 | +0.41% | 3,181,700 | 3兆8449億 | +3.59% | 7.19 | 1.2 |
11/22 | 2,410 | 2,423 | 2,403 | 2,416 | -0.08% | 3,195,000 | 3兆8290億 | +3.47% | 7.16 | 1.2 |
11/21 | 2,399 | 2,418 | 2,365 | 2,418 | +0.12% | 4,870,000 | 3兆8322億 | +3.78% | 7.16 | 1.2 |
11/20 | 2,419 | 2,426 | 2,402 | 2,415 | -0.25% | 3,175,900 | 3兆8275億 | +3.96% | 7.16 | 1.2 |
11/19 | 2,422 | 2,432 | 2,416 | 2,421 | +0.12% | 2,431,500 | 3兆8370億 | +4.53% | 7.17 | 1.2 |
11/18 | 2,400 | 2,418 | 2,393 | 2,418 | +0.75% | 2,645,800 | 3兆8322億 | +4.81% | 7.16 | 1.2 |
11/15 | 2,371 | 2,404 | 2,367 | 2,400 | +1.69% | 3,468,200 | 3兆8037億 | +4.44% | 7.11 | 1.19 |
11/14 | 2,380 | 2,390 | 2,350 | 2,360 | -1.26% | 3,981,200 | 3兆7403億 | +3.06% | 6.99 | 1.17 |
11/13 | 2,398 | 2,400 | 2,378 | 2,390 | -1.44% | 4,191,900 | 3兆7878億 | +4.64% | 7.08 | 1.18 |
11/12 | 2,380 | 2,428 | 2,375 | 2,425 | +2.28% | 7,020,700 | 3兆8433億 | +6.5% | 7.18 | 1.2 |
11/11 | 2,374 | 2,380 | 2,360 | 2,371 | +0.47% | 3,993,900 | 3兆7577億 | +4.54% | 7.02 | 1.18 |
11/08 | 2,340 | 2,374 | 2,329 | 2,360 | +2.43% | 7,315,900 | 3兆7403億 | +4.29% | 6.99 | 1.17 |
11/07 | 2,315 | 2,327 | 2,297 | 2,304 | -0.04% | 4,933,000 | 3兆6515億 | +1.95% | 6.83 | 1.14 |
11/06 | 2,310 | 2,315 | 2,300 | 2,305 | 0% | 5,015,700 | 3兆6531億 | +2.13% | 6.83 | 1.14 |
11/05 | 2,301 | 2,319 | 2,291 | 2,305 | +0.92% | 6,613,000 | 3兆6531億 | +2.26% | 6.83 | 1.14 |
11/01 | 2,251 | 2,296 | 2,244 | 2,284 | +0.57% | 4,417,900 | 3兆6198億 | +1.33% | 6.77 | 1.13 |
10/31 | 2,275 | 2,286 | 2,268 | 2,271 | -0.7% | 4,136,600 | 3兆5992億 | +0.71% | 6.73 | 1.13 |
10/30 | 2,293 | 2,293 | 2,277 | 2,287 | 0% | 3,722,500 | 3兆6246億 | +1.37% | 6.78 | 1.13 |
10/29 | 2,292 | 2,304 | 2,282 | 2,287 | +0.09% | 3,495,800 | 3兆6246億 | +1.24% | 6.78 | 1.13 |
10/28 | 2,288 | 2,290 | 2,278 | 2,285 | 0% | 1,920,100 | 3兆6214億 | +1.15% | 6.77 | 1.13 |
10/25 | 2,291 | 2,292 | 2,282 | 2,285 | 0% | 2,239,400 | 3兆6214億 | +1.15% | 6.77 | 1.13 |
10/24 | 2,306 | 2,316 | 2,281 | 2,285 | 0% | 2,479,100 | 3兆6214億 | +1.2% | 6.77 | 1.13 |
10/23 | 2,280 | 2,292 | 2,277 | 2,285 | +0.4% | 3,745,200 | 3兆6214億 | +1.29% | 6.77 | 1.13 |
10/21 | 2,254 | 2,281 | 2,252 | 2,276 | +0.75% | 2,733,000 | 3兆6072億 | +0.98% | 6.74 | 1.13 |
10/18 | 2,268 | 2,279 | 2,252 | 2,259 | -0.22% | 2,494,100 | 3兆5802億 | +0.27% | 6.69 | 1.12 |
10/17 | 2,271 | 2,279 | 2,251 | 2,264 | -0.61% | 3,059,300 | 3兆5881億 | +0.53% | 6.71 | 1.12 |
10/16 | 2,299 | 2,304 | 2,271 | 2,278 | +0.57% | 3,980,300 | 3兆6103億 | +1.24% | 6.75 | 1.13 |
10/15 | 2,266 | 2,273 | 2,253 | 2,265 | +1.25% | 3,185,200 | 3兆5897億 | +0.85% | 6.71 | 1.12 |
10/11 | 2,210 | 2,240 | 2,203 | 2,237 | +2.19% | 3,909,700 | 3兆5453億 | -0.18% | 6.63 | 1.11 |
10/10 | 2,161 | 2,194 | 2,158 | 2,189 | -0.14% | 4,228,300 | 3兆4693億 | -2.1% | 6.49 | 1.09 |
10/09 | 2,180 | 2,198 | 2,179 | 2,192 | -0.14% | 3,025,800 | 3兆4740億 | -1.79% | 6.49 | 1.09 |
10/08 | 2,213 | 2,214 | 2,194 | 2,195 | -0.63% | 3,398,600 | 3兆4788億 | -1.53% | 6.5 | 1.09 |
10/07 | 2,217 | 2,219 | 2,197 | 2,209 | -0.05% | 3,126,500 | 3兆5010億 | -0.76% | 6.54 | 1.1 |
10/04 | 2,190 | 2,213 | 2,188 | 2,210 | -0.14% | 2,942,500 | 3兆5026億 | -0.5% | 6.55 | 1.1 |
10/03 | 2,217 | 2,223 | 2,196 | 2,213 | -1.6% | 3,916,600 | 3兆5073億 | -0.14% | 6.56 | 1.1 |
10/02 | 2,238 | 2,251 | 2,231 | 2,249 | -0.97% | 3,568,300 | 3兆5644億 | +1.72% | 6.66 | 1.12 |
10/01 | 2,248 | 2,273 | 2,239 | 2,271 | +1.79% | 2,965,500 | 3兆5992億 | +3.04% | 6.73 | 1.13 |
09/30 | 2,260 | 2,264 | 2,226 | 2,231 | -0.76% | 4,470,800 | 3兆5358億 | +1.5% | 6.61 | 1.11 |
09/27 | 2,236 | 2,259 | 2,227 | 2,248 | -2.05% | 3,236,900 | 3兆5628億 | +2.51% | 6.66 | 1.11 |
09/26 | 2,316 | 2,323 | 2,287 | 2,295 | -0.09% | 4,540,300 | 3兆6373億 | +4.94% | 6.8 | 1.14 |
09/25 | 2,286 | 2,305 | 2,277 | 2,297 | -0.26% | 4,120,400 | 3兆6404億 | +5.42% | 6.81 | 1.14 |
09/24 | 2,354 | 2,365 | 2,301 | 2,303 | -2.42% | 6,627,200 | 3兆6500億 | +6.13% | 6.82 | 1.14 |