時価総額
2019/08/29~2020/01/29
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 |
01/29 | 1,274 | 1,288 | 1,274 | 1,288 | +1.42% | 1,200 | 33億1385万 | +2.22% | - | 0.33 |
01/28 | 1,256 | 1,279 | 1,255 | 1,270 | -0.16% | 1,800 | 32億6754万 | +0.87% | - | 0.33 |
01/27 | 1,267 | 1,288 | 1,256 | 1,272 | -0.63% | 2,900 | 32億7269万 | +1.03% | - | 0.33 |
01/24 | 1,270 | 1,280 | 1,268 | 1,280 | +1.35% | 6,300 | 32億9327万 | +1.75% | - | 0.33 |
01/23 | 1,264 | 1,272 | 1,257 | 1,263 | +0.8% | 2,500 | 32億4953万 | +0.48% | - | 0.32 |
01/22 | 1,247 | 1,262 | 1,247 | 1,253 | -0.08% | 2,100 | 32億2380万 | -0.32% | - | 0.32 |
01/21 | 1,244 | 1,254 | 1,235 | 1,254 | +1.46% | 2,300 | 32億2638万 | -0.24% | - | 0.32 |
01/20 | 1,240 | 1,244 | 1,236 | 1,236 | -0.24% | 3,800 | 31億8006万 | -1.67% | - | 0.32 |
01/17 | 1,246 | 1,246 | 1,239 | 1,239 | -0.56% | 2,000 | 31億8778万 | -1.51% | - | 0.32 |
01/16 | 1,252 | 1,252 | 1,246 | 1,246 | +0.16% | 1,700 | 32億579万 | -1.03% | - | 0.32 |
01/15 | 1,270 | 1,270 | 1,244 | 1,244 | -5.26% | 14,100 | 32億65万 | -1.27% | - | 0.32 |
01/14 | 1,297 | 1,313 | 1,297 | 1,313 | +2.1% | 3,500 | 33億7817万 | +4.12% | - | 0.34 |
01/10 | 1,285 | 1,286 | 1,282 | 1,286 | +0.23% | 900 | 33億871万 | +2.23% | - | 0.33 |
01/09 | 1,262 | 1,287 | 1,262 | 1,283 | +1.74% | 3,700 | 33億99万 | +2.07% | - | 0.33 |
01/08 | 1,260 | 1,263 | 1,253 | 1,261 | -0.32% | 1,700 | 32億4439万 | +0.48% | - | 0.32 |
01/07 | 1,269 | 1,269 | 1,257 | 1,265 | +1.69% | 2,200 | 32億5468万 | +0.88% | - | 0.32 |
01/06 | 1,248 | 1,251 | 1,244 | 1,244 | +0.16% | 2,300 | 32億65万 | -0.72% | - | 0.32 |
2019 |
12/30 | 1,243 | 1,245 | 1,242 | 1,242 | +0.32% | 600 | 31億9550万 | -0.88% | - | 0.32 |
12/27 | 1,231 | 1,243 | 1,231 | 1,238 | +0.57% | 1,100 | 31億8521万 | -1.2% | - | 0.32 |
12/26 | 1,245 | 1,245 | 1,229 | 1,231 | -1.12% | 4,000 | 31億6720万 | -1.83% | - | 0.32 |
12/25 | 1,254 | 1,254 | 1,245 | 1,245 | -0.64% | 4,300 | 32億322万 | -0.72% | - | 0.32 |
12/24 | 1,255 | 1,259 | 1,253 | 1,253 | 0% | 2,200 | 32億2380万 | -0.16% | - | 0.32 |
12/23 | 1,262 | 1,267 | 1,253 | 1,253 | -0.71% | 2,600 | 32億2380万 | -0.24% | - | 0.32 |
12/20 | 1,266 | 1,271 | 1,260 | 1,262 | -0.71% | 2,200 | 32億4696万 | +0.4% | - | 0.32 |
12/19 | 1,255 | 1,271 | 1,255 | 1,271 | +0.32% | 3,500 | 32億7011万 | +1.03% | - | 0.33 |
12/18 | 1,271 | 1,271 | 1,266 | 1,267 | 0% | 6,700 | 32億5982万 | +0.72% | - | 0.33 |
12/17 | 1,262 | 1,267 | 1,255 | 1,267 | +0.4% | 5,400 | 32億5982万 | +0.64% | - | 0.33 |
12/16 | 1,255 | 1,262 | 1,255 | 1,262 | +0.8% | 4,800 | 32億4696万 | +0.24% | - | 0.32 |
12/13 | 1,252 | 1,256 | 1,241 | 1,252 | +0.08% | 5,400 | 32億2123万 | -0.71% | - | 0.32 |
12/12 | 1,270 | 1,270 | 1,249 | 1,251 | -0.71% | 5,000 | 32億1866万 | -0.87% | - | 0.32 |
12/11 | 1,263 | 1,273 | 1,259 | 1,260 | -0.16% | 1,400 | 32億4181万 | -0.32% | - | 0.32 |
12/10 | 1,278 | 1,278 | 1,258 | 1,262 | -0.08% | 2,800 | 32億4696万 | -0.24% | - | 0.32 |
12/09 | 1,258 | 1,269 | 1,257 | 1,263 | +0.32% | 3,400 | 32億4953万 | -0.32% | - | 0.32 |
12/06 | 1,268 | 1,268 | 1,257 | 1,259 | -0.71% | 1,600 | 32億3924万 | -0.63% | - | 0.32 |
12/05 | 1,269 | 1,269 | 1,267 | 1,268 | +0.56% | 1,000 | 32億6240万 | 0% | - | 0.33 |
12/04 | 1,242 | 1,261 | 1,242 | 1,261 | +1.04% | 700 | 32億4439万 | -0.71% | - | 0.32 |
12/03 | 1,241 | 1,248 | 1,241 | 1,248 | -0.16% | 1,400 | 32億1094万 | -1.65% | - | 0.32 |
12/02 | 1,242 | 1,250 | 1,242 | 1,250 | +0.64% | 900 | 32億1608万 | -1.5% | - | 0.32 |
11/29 | 1,244 | 1,246 | 1,242 | 1,242 | -0.08% | 800 | 31億9550万 | -2.13% | - | 0.32 |
11/28 | 1,242 | 1,243 | 1,236 | 1,243 | +0.16% | 1,800 | 31億9807万 | -2.05% | - | 0.32 |
11/27 | 1,246 | 1,246 | 1,239 | 1,241 | -0.4% | 1,400 | 31億9293万 | -2.21% | - | 0.32 |
11/26 | 1,236 | 1,250 | 1,236 | 1,246 | +0.48% | 900 | 32億579万 | -1.89% | - | 0.32 |
11/25 | 1,257 | 1,257 | 1,238 | 1,240 | -0.4% | 1,900 | 31億9036万 | -2.36% | - | 0.32 |
11/22 | 1,242 | 1,253 | 1,242 | 1,245 | -0.32% | 900 | 32億322万 | -2.05% | - | 0.32 |
11/21 | 1,265 | 1,265 | 1,242 | 1,249 | -1.26% | 2,900 | 32億1351万 | -1.73% | - | 0.32 |
11/20 | 1,268 | 1,281 | 1,265 | 1,265 | -0.55% | 1,100 | 32億5468万 | -0.39% | - | 0.32 |
11/19 | 1,275 | 1,276 | 1,272 | 1,272 | -0.24% | 500 | 32億7269万 | +0.32% | - | 0.33 |
11/18 | 1,273 | 1,276 | 1,273 | 1,275 | -0.62% | 700 | 32億8041万 | +0.71% | - | 0.33 |
11/15 | 1,269 | 1,283 | 1,269 | 1,283 | +0.55% | 1,200 | 33億99万 | +1.58% | - | 0.33 |
11/14 | 1,275 | 1,276 | 1,275 | 1,276 | -1.39% | 300 | 32億8298万 | +1.27% | - | 0.33 |
11/13 | 1,272 | 1,298 | 1,268 | 1,294 | +1.25% | 800 | 33億2929万 | +2.86% | - | 0.33 |
11/12 | 1,298 | 1,298 | 1,262 | 1,278 | -1.54% | 2,700 | 32億8812万 | +1.75% | - | 0.33 |
11/11 | 1,299 | 1,300 | 1,297 | 1,298 | +1.17% | 1,400 | 33億3958万 | +3.43% | - | 0.33 |
11/08 | 1,299 | 1,299 | 1,283 | 1,283 | -0.93% | 700 | 33億99万 | +2.48% | - | 0.33 |
11/07 | 1,275 | 1,295 | 1,269 | 1,295 | 0% | 1,800 | 33億3186万 | +3.52% | - | 0.33 |
11/06 | 1,288 | 1,297 | 1,287 | 1,295 | -0.15% | 700 | 33億3186万 | +3.68% | - | 0.33 |
11/05 | 1,315 | 1,315 | 1,264 | 1,297 | +2.05% | 2,500 | 33億3701万 | +4.09% | - | 0.33 |
11/01 | 1,278 | 1,280 | 1,263 | 1,271 | -0.55% | 1,300 | 32億7011万 | +2.17% | - | 0.33 |
10/31 | 1,305 | 1,305 | 1,274 | 1,278 | -2.81% | 2,500 | 32億8812万 | +2.9% | - | 0.33 |
10/30 | 1,244 | 1,319 | 1,244 | 1,315 | +4.78% | 6,300 | 33億8332万 | +6.05% | - | 0.34 |
10/29 | 1,240 | 1,256 | 1,240 | 1,255 | +1.13% | 1,700 | 32億2895万 | +1.46% | - | 0.32 |
10/28 | 1,251 | 1,259 | 1,241 | 1,241 | -0.72% | 2,500 | 31億9293万 | +0.4% | - | 0.32 |
10/25 | 1,242 | 1,250 | 1,241 | 1,250 | +0.48% | 400 | 32億1608万 | +1.21% | - | 0.32 |
10/24 | 1,249 | 1,249 | 1,237 | 1,244 | -0.56% | 500 | 32億65万 | +0.81% | - | 0.32 |
10/23 | 1,259 | 1,259 | 1,249 | 1,251 | 0% | 800 | 32億1866万 | +1.38% | - | 0.32 |
10/21 | 1,237 | 1,251 | 1,237 | 1,251 | 0% | 1,300 | 32億1866万 | +1.46% | - | 0.32 |
10/18 | 1,267 | 1,274 | 1,251 | 1,251 | -0.56% | 2,800 | 32億1866万 | +1.46% | - | 0.32 |
10/17 | 1,234 | 1,258 | 1,234 | 1,258 | +1.21% | 2,200 | 32億3667万 | +2.11% | - | 0.32 |
10/16 | 1,213 | 1,245 | 1,213 | 1,243 | +0.32% | 5,000 | 31億9807万 | +1.06% | - | 0.32 |
10/15 | 1,207 | 1,239 | 1,207 | 1,239 | +1.98% | 2,500 | 31億8778万 | +0.81% | - | 0.32 |
10/11 | 1,218 | 1,218 | 1,209 | 1,215 | +0.5% | 1,000 | 31億2603万 | -1.06% | - | 0.31 |
10/10 | 1,210 | 1,218 | 1,209 | 1,209 | -0.25% | 900 | 31億1060万 | -1.47% | - | 0.31 |
10/09 | 1,224 | 1,224 | 1,207 | 1,212 | 0% | 5,200 | 31億1831万 | -1.14% | - | 0.31 |
10/08 | 1,207 | 1,222 | 1,207 | 1,212 | -0.66% | 2,200 | 31億1831万 | -1.14% | - | 0.31 |
10/07 | 1,243 | 1,243 | 1,219 | 1,220 | -1.93% | 1,200 | 31億3890万 | -0.41% | - | 0.31 |
10/04 | 1,244 | 1,244 | 1,244 | 1,244 | +0.4% | 200 | 32億65万 | +1.63% | - | 0.32 |
10/03 | 1,240 | 1,240 | 1,220 | 1,239 | -0.08% | 3,100 | 31億8778万 | +1.39% | - | 0.32 |
10/02 | 1,243 | 1,243 | 1,230 | 1,240 | -0.24% | 1,100 | 31億9036万 | +1.64% | - | 0.32 |
10/01 | 1,241 | 1,243 | 1,239 | 1,243 | +0.16% | 900 | 31億9807万 | +1.97% | - | 0.32 |
09/30 | 1,228 | 1,244 | 1,228 | 1,241 | +0.16% | 2,700 | 31億9293万 | +1.89% | - | 0.32 |
09/27 | 1,238 | 1,239 | 1,229 | 1,239 | +0.16% | 10,200 | 31億8778万 | +1.81% | - | 0.32 |
09/26 | 1,234 | 1,238 | 1,225 | 1,237 | +0.24% | 4,700 | 31億8264万 | +1.64% | - | 0.32 |
09/25 | 1,222 | 1,234 | 1,222 | 1,234 | +0.73% | 1,400 | 31億7492万 | +1.4% | - | 0.32 |
09/24 | 1,223 | 1,232 | 1,222 | 1,225 | -0.24% | 700 | 31億5176万 | +0.66% | - | 0.31 |
09/20 | 1,215 | 1,231 | 1,210 | 1,228 | -0.08% | 1,800 | 31億5948万 | +0.9% | - | 0.32 |
09/19 | 1,218 | 1,229 | 1,217 | 1,229 | +0.24% | 1,400 | 31億6205万 | +0.99% | - | 0.32 |
09/18 | 1,233 | 1,233 | 1,219 | 1,226 | -0.33% | 1,700 | 31億5433万 | +0.74% | - | 0.31 |
09/17 | 1,219 | 1,230 | 1,219 | 1,230 | 0% | 4,100 | 31億6463万 | +0.99% | - | 0.32 |
09/13 | 1,236 | 1,236 | 1,229 | 1,230 | -0.57% | 2,900 | 31億6463万 | +1.15% | - | 0.32 |
09/12 | 1,236 | 1,237 | 1,233 | 1,237 | -0.08% | 1,400 | 31億8264万 | +1.81% | - | 0.32 |
09/11 | 1,226 | 1,238 | 1,222 | 1,238 | +0.16% | 3,000 | 31億8521万 | +2.06% | - | 0.32 |
09/10 | 1,208 | 1,240 | 1,208 | 1,236 | +2.32% | 9,200 | 31億8006万 | +1.98% | - | 0.32 |
09/09 | 1,209 | 1,215 | 1,208 | 1,208 | -0.08% | 1,100 | 31億802万 | -0.17% | - | 0.31 |
09/06 | 1,209 | 1,209 | 1,209 | 1,209 | -0.08% | 300 | 31億1060万 | -0.08% | - | 0.31 |
09/05 | 1,194 | 1,212 | 1,194 | 1,210 | +1.34% | 800 | 31億1317万 | 0% | - | 0.31 |
09/04 | 1,193 | 1,197 | 1,189 | 1,194 | -0.08% | 1,700 | 30億7200万 | -1.32% | - | 0.31 |
09/03 | 1,195 | 1,195 | 1,190 | 1,195 | 0% | 700 | 30億7458万 | -1.24% | - | 0.31 |
09/02 | 1,197 | 1,225 | 1,193 | 1,195 | -0.17% | 3,000 | 30億7458万 | -1.24% | - | 0.31 |
08/30 | 1,183 | 1,197 | 1,183 | 1,197 | +1.1% | 2,100 | 30億7972万 | -1.16% | - | 0.31 |
08/29 | 1,201 | 1,201 | 1,171 | 1,184 | -1.42% | 4,000 | 30億4627万 | -2.23% | - | 0.3 |