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 | 873 | 888 | 865 | 872 | -4.18% | 148,200 | 453億6257万 | -14.43% | 12.54 | 0.48 |
| 02/27 | 940 | 945 | 910 | 910 | -6.95% | 119,700 | 473億3938万 | -11.48% | 13.09 | 0.5 |
| 02/26 | 960 | 980 | 951 | 978 | +0.31% | 157,300 | 508億7682万 | -5.6% | 14.07 | 0.54 |
| 02/25 | 975 | 983 | 961 | 975 | -3.66% | 167,000 | 507億2076万 | -6.34% | 14.03 | 0.53 |
| 02/21 | 1,013 | 1,022 | 1,010 | 1,012 | -0.78% | 64,300 | 526億4555万 | -3.25% | 14.56 | 0.55 |
| 02/20 | 1,013 | 1,027 | 1,013 | 1,020 | +0.59% | 45,000 | 530億6172万 | -2.76% | 14.67 | 0.56 |
| 02/19 | 1,020 | 1,023 | 1,013 | 1,014 | -0.39% | 39,600 | 527億4959万 | -3.61% | 14.59 | 0.56 |
| 02/18 | 1,034 | 1,034 | 1,015 | 1,018 | -1.93% | 71,500 | 529億5768万 | -3.51% | 14.64 | 0.56 |
| 02/17 | 1,039 | 1,057 | 1,034 | 1,038 | -0.38% | 49,700 | 539億9810万 | -1.98% | 14.93 | 0.57 |
| 02/14 | 1,019 | 1,045 | 1,018 | 1,042 | +1.66% | 49,900 | 542億619万 | -1.88% | 14.99 | 0.57 |
| 02/13 | 1,033 | 1,037 | 1,024 | 1,025 | -1.16% | 58,200 | 533億2182万 | -3.76% | 14.74 | 0.56 |
| 02/12 | 1,045 | 1,048 | 1,036 | 1,037 | -0.29% | 47,800 | 539億4608万 | -2.99% | 14.92 | 0.57 |
| 02/10 | 1,043 | 1,051 | 1,038 | 1,040 | -1.42% | 34,100 | 541億214万 | -2.99% | 14.96 | 0.57 |
| 02/07 | 1,066 | 1,066 | 1,052 | 1,055 | -1.03% | 39,000 | 548億8246万 | -1.86% | 15.18 | 0.58 |
| 02/06 | 1,056 | 1,075 | 1,056 | 1,066 | +2.01% | 56,900 | 554億5470万 | -1.2% | 15.33 | 0.58 |
| 02/05 | 1,024 | 1,052 | 1,024 | 1,045 | +2.75% | 39,300 | 543億6225万 | -3.42% | 15.03 | 0.57 |
| 02/04 | 1,000 | 1,018 | 996 | 1,017 | +1.29% | 23,800 | 529億565万 | -6.27% | 14.63 | 0.56 |
| 02/03 | 1,003 | 1,013 | 1,000 | 1,004 | -1.95% | 43,600 | 522億2938万 | -7.89% | 14.44 | 0.55 |
| 01/31 | 1,022 | 1,034 | 1,016 | 1,024 | 0% | 66,000 | 532億6980万 | -6.4% | 14.73 | 0.56 |
| 01/30 | 1,045 | 1,045 | 1,012 | 1,024 | -2.01% | 51,400 | 532億6980万 | -6.82% | 14.73 | 0.56 |
| 01/29 | 1,035 | 1,047 | 1,030 | 1,045 | +0.77% | 44,900 | 543億6225万 | -5.17% | 15.03 | 0.57 |
| 01/28 | 1,030 | 1,043 | 1,016 | 1,037 | -0.38% | 74,100 | 539億4608万 | -6.24% | 14.92 | 0.57 |
| 01/27 | 1,043 | 1,050 | 1,036 | 1,041 | -1.61% | 44,500 | 541億5417万 | -6.22% | 14.97 | 0.57 |
| 01/24 | 1,077 | 1,077 | 1,052 | 1,058 | -2.04% | 47,500 | 550億3853万 | -5.03% | 15.22 | 0.58 |
| 01/23 | 1,100 | 1,100 | 1,080 | 1,080 | -2.17% | 48,500 | 561億8300万 | -3.49% | 15.54 | 0.59 |
| 01/22 | 1,104 | 1,111 | 1,094 | 1,104 | -0.18% | 26,900 | 574億3151万 | -1.43% | 15.88 | 0.6 |
| 01/21 | 1,109 | 1,121 | 1,104 | 1,106 | +0.45% | 25,500 | 575億3555万 | -1.16% | 15.91 | 0.61 |
| 01/20 | 1,087 | 1,105 | 1,087 | 1,101 | +0.82% | 25,300 | 572億7544万 | -1.61% | 15.84 | 0.6 |
| 01/17 | 1,096 | 1,099 | 1,089 | 1,092 | +0.37% | 45,500 | 568億725万 | -2.41% | 15.71 | 0.6 |
| 01/16 | 1,091 | 1,100 | 1,087 | 1,088 | -0.37% | 30,200 | 565億9917万 | -2.77% | 15.65 | 0.6 |
| 01/15 | 1,094 | 1,094 | 1,078 | 1,092 | +0.28% | 40,700 | 568億725万 | -2.5% | 15.71 | 0.6 |
| 01/14 | 1,114 | 1,115 | 1,080 | 1,089 | -2.24% | 65,200 | 566億5119万 | -2.68% | 15.67 | 0.6 |
| 01/10 | 1,126 | 1,134 | 1,114 | 1,114 | -1.24% | 18,900 | 579億5172万 | -0.45% | 16.02 | 0.61 |
| 01/09 | 1,127 | 1,129 | 1,116 | 1,128 | +0.53% | 34,100 | 586億8002万 | +0.89% | 16.23 | 0.62 |
| 01/08 | 1,158 | 1,158 | 1,093 | 1,122 | -0.53% | 69,900 | 583億6789万 | +0.45% | 16.14 | 0.61 |
| 01/07 | 1,091 | 1,143 | 1,091 | 1,128 | +2.83% | 53,600 | 586億8002万 | +1.17% | 16.23 | 0.62 |
| 01/06 | 1,088 | 1,104 | 1,085 | 1,097 | -1.88% | 63,900 | 570億6736万 | -1.53% | 15.78 | 0.6 |
| 2019 |
| 12/30 | 1,149 | 1,150 | 1,115 | 1,118 | -3.04% | 46,200 | 581億5981万 | +0.36% | 16.08 | 0.61 |
| 12/27 | 1,152 | 1,158 | 1,147 | 1,153 | +0.7% | 28,000 | 599億8055万 | +3.69% | 16.59 | 0.63 |
| 12/26 | 1,127 | 1,146 | 1,123 | 1,145 | +1.6% | 44,600 | 595億6438万 | +3.15% | 16.47 | 0.63 |
| 12/25 | 1,116 | 1,128 | 1,114 | 1,127 | +0.27% | 23,400 | 586億2800万 | +1.71% | 16.21 | 0.62 |
| 12/24 | 1,123 | 1,124 | 1,118 | 1,124 | 0% | 12,100 | 584億7193万 | +1.54% | 16.17 | 0.62 |
| 12/23 | 1,133 | 1,135 | 1,123 | 1,124 | -0.18% | 30,800 | 584億7193万 | +1.63% | 16.17 | 0.62 |
| 12/20 | 1,117 | 1,128 | 1,110 | 1,126 | +0.9% | 65,300 | 585億7598万 | +1.81% | 16.2 | 0.62 |
| 12/19 | 1,131 | 1,131 | 1,111 | 1,116 | -1.33% | 35,700 | 580億5576万 | +0.9% | 16.05 | 0.61 |
| 12/18 | 1,140 | 1,140 | 1,117 | 1,131 | -0.88% | 44,400 | 588億3608万 | +2.35% | 16.27 | 0.62 |
| 12/17 | 1,145 | 1,148 | 1,124 | 1,141 | -0.17% | 55,500 | 593億5629万 | +3.35% | 16.41 | 0.63 |
| 12/16 | 1,174 | 1,178 | 1,141 | 1,143 | -2.64% | 59,700 | 594億6034万 | +3.53% | 16.44 | 0.63 |
| 12/13 | 1,129 | 1,199 | 1,125 | 1,174 | +6.24% | 194,000 | 610億7300万 | +6.44% | 16.89 | 0.64 |
| 12/12 | 1,104 | 1,115 | 1,099 | 1,105 | +0.55% | 44,800 | 574億8353万 | +0.27% | 15.9 | 0.61 |
| 12/11 | 1,100 | 1,106 | 1,095 | 1,099 | -0.09% | 47,900 | 571億7140万 | -0.36% | 15.81 | 0.6 |
| 12/10 | 1,100 | 1,108 | 1,086 | 1,100 | 0% | 54,900 | 572億2342万 | -0.36% | 15.82 | 0.6 |
| 12/09 | 1,109 | 1,112 | 1,092 | 1,100 | +0.09% | 39,100 | 572億2342万 | -0.54% | 15.82 | 0.6 |
| 12/06 | 1,095 | 1,107 | 1,092 | 1,099 | +0.09% | 70,900 | 571億7140万 | -0.63% | 15.81 | 0.6 |
| 12/05 | 1,085 | 1,098 | 1,080 | 1,098 | +1.39% | 28,500 | 571億1938万 | -0.72% | 15.79 | 0.6 |
| 12/04 | 1,071 | 1,084 | 1,062 | 1,083 | +0.74% | 36,800 | 563億3906万 | -2.08% | 15.58 | 0.59 |
| 12/03 | 1,080 | 1,081 | 1,061 | 1,075 | -1.83% | 52,700 | 559億2289万 | -2.89% | 15.46 | 0.59 |
| 12/02 | 1,100 | 1,112 | 1,094 | 1,095 | -0.45% | 41,600 | 569億6332万 | -1.17% | 15.75 | 0.6 |
| 11/29 | 1,085 | 1,102 | 1,077 | 1,100 | +1.38% | 27,800 | 572億2342万 | -0.72% | 15.82 | 0.6 |
| 11/28 | 1,094 | 1,094 | 1,078 | 1,085 | -1.09% | 23,600 | 564億4310万 | -1.99% | 15.61 | 0.59 |
| 11/27 | 1,099 | 1,103 | 1,092 | 1,097 | +0.37% | 24,400 | 570億6736万 | -0.9% | 15.78 | 0.6 |
| 11/26 | 1,081 | 1,093 | 1,079 | 1,093 | +1.39% | 41,300 | 568億5927万 | -1.09% | 15.72 | 0.6 |
| 11/25 | 1,083 | 1,091 | 1,070 | 1,078 | -0.55% | 69,500 | 560億7895万 | -2.36% | 15.51 | 0.59 |
| 11/22 | 1,096 | 1,100 | 1,080 | 1,084 | -1.9% | 36,900 | 563億9108万 | -1.81% | 15.59 | 0.59 |
| 11/21 | 1,101 | 1,107 | 1,075 | 1,105 | +0.45% | 30,600 | 574億8353万 | +0.18% | 15.9 | 0.61 |
| 11/20 | 1,100 | 1,102 | 1,090 | 1,100 | -0.45% | 26,900 | 572億2342万 | -0.18% | 15.82 | 0.6 |
| 11/19 | 1,103 | 1,107 | 1,092 | 1,105 | -0.54% | 19,200 | 574億8353万 | +0.45% | 15.9 | 0.61 |
| 11/18 | 1,106 | 1,116 | 1,101 | 1,111 | -1.59% | 36,300 | 577億9566万 | +1.37% | 15.98 | 0.61 |
| 11/15 | 1,095 | 1,131 | 1,087 | 1,129 | +4.06% | 49,100 | 587億3204万 | +3.2% | 16.24 | 0.62 |
| 11/14 | 1,095 | 1,104 | 1,084 | 1,085 | -2.16% | 50,700 | 564億4310万 | -0.46% | 15.61 | 0.59 |
| 11/13 | 1,141 | 1,141 | 1,108 | 1,109 | -2.8% | 48,100 | 576億9161万 | +2.12% | 15.95 | 0.61 |
| 11/12 | 1,130 | 1,143 | 1,120 | 1,141 | +0.8% | 37,000 | 593億5629万 | +5.16% | 16.41 | 0.63 |
| 11/11 | 1,139 | 1,142 | 1,123 | 1,132 | -0.09% | 35,000 | 588億8810万 | +4.62% | 16.28 | 0.62 |
| 11/08 | 1,157 | 1,163 | 1,128 | 1,133 | -0.7% | 68,600 | 589億4012万 | +4.81% | 16.3 | 0.62 |
| 11/07 | 1,135 | 1,144 | 1,128 | 1,141 | +0.71% | 59,800 | 593億5629万 | +5.75% | 16.41 | 0.63 |
| 11/06 | 1,146 | 1,147 | 1,131 | 1,133 | -0.96% | 45,100 | 589億4012万 | +5.3% | 16.3 | 0.62 |
| 11/05 | 1,123 | 1,148 | 1,109 | 1,144 | +5.24% | 67,300 | 595億1236万 | +6.52% | 16.46 | 0.63 |
| 11/01 | 1,097 | 1,097 | 1,078 | 1,087 | -1.45% | 58,000 | 565億4714万 | +1.3% | 15.64 | 0.6 |
| 10/31 | 1,113 | 1,116 | 1,099 | 1,103 | -0.81% | 50,800 | 573億7949万 | +2.7% | 15.87 | 0.6 |
| 10/30 | 1,109 | 1,112 | 1,089 | 1,112 | +0.27% | 98,200 | 578億4768万 | +3.54% | 16 | 0.61 |
| 10/29 | 1,111 | 1,119 | 1,105 | 1,109 | +0.91% | 37,600 | 576億9161万 | +3.36% | 15.95 | 0.61 |
| 10/28 | 1,093 | 1,103 | 1,085 | 1,099 | +1.2% | 28,500 | 571億7140万 | +2.33% | 15.81 | 0.6 |
| 10/25 | 1,088 | 1,088 | 1,073 | 1,086 | +0.93% | 30,200 | 564億9512万 | +1.21% | 15.62 | 0.59 |
| 10/24 | 1,077 | 1,084 | 1,065 | 1,076 | +0.37% | 60,600 | 559億7491万 | +0.28% | 15.48 | 0.59 |
| 10/23 | 1,067 | 1,074 | 1,052 | 1,072 | +0.28% | 52,800 | 557億6683万 | -0.19% | 15.42 | 0.59 |
| 10/21 | 1,068 | 1,074 | 1,064 | 1,069 | +0.66% | 18,200 | 556億1076万 | -0.56% | 15.38 | 0.59 |
| 10/18 | 1,073 | 1,084 | 1,057 | 1,062 | +0.09% | 43,600 | 552億4661万 | -1.21% | 15.28 | 0.58 |
| 10/17 | 1,077 | 1,081 | 1,057 | 1,061 | -1.49% | 47,700 | 551億9459万 | -1.3% | 15.26 | 0.58 |
| 10/16 | 1,097 | 1,104 | 1,073 | 1,077 | +0.09% | 63,400 | 560億2693万 | +0.19% | 15.49 | 0.59 |
| 10/15 | 1,066 | 1,092 | 1,064 | 1,076 | +3.66% | 88,000 | 559億7491万 | +0.19% | 15.48 | 0.59 |
| 10/11 | 1,033 | 1,040 | 1,024 | 1,038 | +1.57% | 38,100 | 539億9810万 | -3.17% | 14.93 | 0.57 |
| 10/10 | 1,048 | 1,048 | 1,010 | 1,022 | -2.48% | 49,500 | 531億6576万 | -4.58% | 14.7 | 0.56 |
| 10/09 | 1,023 | 1,051 | 1,023 | 1,048 | +1.75% | 81,700 | 545億1831万 | -2.15% | 15.08 | 0.57 |
| 10/08 | 998 | 1,030 | 998 | 1,030 | +3% | 101,100 | 535億8193万 | -3.74% | 14.82 | 0.56 |
| 10/07 | 1,007 | 1,020 | 994 | 1,000 | -6.28% | 149,900 | 520億2129万 | -6.54% | 14.38 | 0.55 |
| 10/04 | 1,054 | 1,083 | 1,051 | 1,067 | -0.37% | 28,300 | 555億672万 | -0.19% | 15.35 | 0.58 |
| 10/03 | 1,075 | 1,080 | 1,061 | 1,071 | -3.08% | 44,900 | 557億1480万 | +0.47% | 15.41 | 0.59 |
| 10/02 | 1,078 | 1,109 | 1,078 | 1,105 | +1.47% | 49,700 | 574億8353万 | +4.05% | 15.9 | 0.61 |
| 10/01 | 1,066 | 1,089 | 1,066 | 1,089 | +2.54% | 26,600 | 566億5119万 | +3.03% | 15.67 | 0.6 |
| 09/30 | 1,071 | 1,077 | 1,058 | 1,062 | -1.94% | 60,900 | 552億4661万 | +0.76% | 15.28 | 0.58 |
