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 | 1,908 | 1,916 | 1,787 | 1,815 | -4.07% | 1,995,900 | 4059億4365万 | -8.56% | 14.87 | 1.3 |
| 03/30 | 1,882 | 1,904 | 1,789 | 1,892 | -5.45% | 2,141,900 | 4231億6550万 | -5.73% | 15.5 | 1.36 |
| 03/27 | 2,028 | 2,070 | 1,934 | 2,001 | +0.65% | 1,979,300 | 4475億4449万 | -1.23% | 16.39 | 1.44 |
| 03/26 | 2,041 | 2,066 | 1,958 | 1,988 | -5.2% | 1,224,600 | 4446億3690万 | -2.64% | 16.29 | 1.43 |
| 03/25 | 2,016 | 2,118 | 2,000 | 2,097 | +12.86% | 1,894,400 | 4690億1589万 | +1.9% | 17.18 | 1.51 |
| 03/24 | 1,881 | 1,968 | 1,831 | 1,858 | +0.92% | 2,051,800 | 4155億6105万 | -10.28% | 15.22 | 1.33 |
| 03/23 | 2,154 | 2,195 | 1,829 | 1,841 | -8.64% | 2,791,900 | 4117億5882万 | -12.17% | 15.08 | 1.32 |
| 03/19 | 1,945 | 2,060 | 1,884 | 2,015 | +7.01% | 2,595,500 | 4506億7574万 | -5.09% | 16.51 | 1.45 |
| 03/18 | 1,801 | 1,972 | 1,788 | 1,883 | +6.38% | 2,809,500 | 4211億5256万 | -12.05% | 15.42 | 1.35 |
| 03/17 | 1,707 | 1,807 | 1,679 | 1,770 | +1.9% | 2,582,100 | 3958億7893万 | -18.21% | 14.5 | 1.27 |
| 03/16 | 1,707 | 1,853 | 1,667 | 1,737 | +3.7% | 2,554,000 | 3884億9814万 | -20.61% | 14.23 | 1.25 |
| 03/13 | 1,653 | 1,724 | 1,607 | 1,675 | -7.92% | 2,781,200 | 3746億3119万 | -24.55% | 13.72 | 1.2 |
| 03/12 | 1,872 | 1,881 | 1,785 | 1,819 | -4.86% | 1,690,600 | 4068億3829万 | -19.23% | 14.9 | 1.31 |
| 03/11 | 1,930 | 1,973 | 1,907 | 1,912 | -2.5% | 1,641,000 | 4276億3871万 | -16.1% | 15.66 | 1.37 |
| 03/10 | 1,950 | 1,967 | 1,876 | 1,961 | -0.86% | 1,430,700 | 4385億9807万 | -14.81% | 16.06 | 1.41 |
| 03/09 | 2,008 | 2,022 | 1,953 | 1,978 | -4.49% | 1,487,100 | 4424億30万 | -14.92% | 16.2 | 1.42 |
| 03/06 | 2,091 | 2,094 | 2,040 | 2,071 | -2.95% | 1,338,400 | 4632億72万 | -11.76% | 16.96 | 1.49 |
| 03/05 | 2,157 | 2,164 | 2,119 | 2,134 | +1.19% | 1,058,100 | 4772億9132万 | -9.81% | 17.48 | 1.53 |
| 03/04 | 2,083 | 2,119 | 2,069 | 2,109 | -0.33% | 739,800 | 4716億9981万 | -11.46% | 17.28 | 1.51 |
| 03/03 | 2,186 | 2,192 | 2,115 | 2,116 | -1.86% | 1,096,800 | 4732億6544万 | -11.87% | 17.33 | 1.52 |
| 03/02 | 2,079 | 2,182 | 2,074 | 2,156 | +2.37% | 1,466,400 | 4822億1185万 | -10.95% | 17.66 | 1.55 |
| 02/28 | 2,120 | 2,137 | 2,085 | 2,106 | -4.27% | 1,631,000 | 4710億2883万 | -13.65% | 17.25 | 1.51 |
| 02/27 | 2,227 | 2,230 | 2,181 | 2,200 | -1.87% | 1,184,900 | 4920億5291万 | -10.61% | 18.02 | 1.58 |
| 02/26 | 2,238 | 2,249 | 2,199 | 2,242 | -0.66% | 1,148,100 | 5014億4665万 | -9.6% | 18.37 | 1.61 |
| 02/25 | 2,245 | 2,270 | 2,225 | 2,257 | -3.75% | 1,538,500 | 5048億156万 | -9.61% | 18.49 | 1.62 |
| 02/21 | 2,371 | 2,379 | 2,337 | 2,345 | -1.1% | 778,100 | 5244億8367万 | -6.76% | 19.21 | 1.68 |
| 02/20 | 2,432 | 2,439 | 2,367 | 2,371 | -1.45% | 651,500 | 5302億9884万 | -6.32% | 19.42 | 1.7 |
| 02/19 | 2,406 | 2,425 | 2,390 | 2,406 | +0.97% | 646,600 | 5381億2696万 | -5.46% | 19.71 | 1.73 |
| 02/18 | 2,403 | 2,420 | 2,372 | 2,383 | -1.73% | 1,003,600 | 5329億8277万 | -6.88% | 19.52 | 1.71 |
| 02/17 | 2,459 | 2,459 | 2,397 | 2,425 | -2.41% | 1,108,900 | 5423億7651万 | -5.79% | 19.86 | 1.74 |
| 02/14 | 2,519 | 2,537 | 2,471 | 2,485 | -1.51% | 816,400 | 5557億9613万 | -3.98% | 20.36 | 1.78 |
| 02/13 | 2,499 | 2,537 | 2,495 | 2,523 | +2.19% | 1,141,300 | 5642億9523万 | -2.74% | 20.67 | 1.81 |
| 02/12 | 2,466 | 2,524 | 2,444 | 2,469 | +1.11% | 1,356,000 | 5522億1756万 | -5.15% | 20.23 | 1.77 |
| 02/10 | 2,387 | 2,464 | 2,382 | 2,442 | +2.3% | 1,142,500 | 5461億7873万 | -6.51% | 20 | 1.75 |
| 02/07 | 2,425 | 2,470 | 2,371 | 2,387 | -5.24% | 2,036,500 | 5338億7741万 | -8.93% | 19.55 | 1.71 |
| 02/06 | 2,543 | 2,552 | 2,498 | 2,519 | +1.29% | 1,363,700 | 5634億59万 | -4.29% | 20.63 | 1.81 |
| 02/05 | 2,512 | 2,522 | 2,478 | 2,487 | -0.12% | 1,252,600 | 5562億4345万 | -5.69% | 20.37 | 1.79 |
| 02/04 | 2,466 | 2,493 | 2,452 | 2,490 | +0.4% | 782,600 | 5569億1443万 | -5.79% | 20.4 | 1.79 |
| 02/03 | 2,500 | 2,513 | 2,471 | 2,480 | -2.48% | 686,700 | 5546億7783万 | -6.38% | 20.32 | 1.78 |
| 01/31 | 2,539 | 2,566 | 2,516 | 2,543 | +0.95% | 879,400 | 5687億6844万 | -4.22% | 20.83 | 1.83 |
| 01/30 | 2,561 | 2,594 | 2,503 | 2,519 | -1.68% | 819,700 | 5634億59万 | -5.23% | 20.63 | 1.81 |
| 01/29 | 2,520 | 2,565 | 2,515 | 2,562 | +0.87% | 638,700 | 5730億1798万 | -3.76% | 20.99 | 1.84 |
| 01/28 | 2,572 | 2,572 | 2,533 | 2,540 | -1.51% | 881,300 | 5680億9745万 | -4.73% | 20.81 | 1.82 |
| 01/27 | 2,550 | 2,581 | 2,540 | 2,579 | -1.53% | 640,100 | 5768億2021万 | -3.44% | 21.13 | 1.85 |
| 01/24 | 2,618 | 2,635 | 2,600 | 2,619 | +0.58% | 862,700 | 5857億6663万 | -2.13% | 21.45 | 1.88 |
| 01/23 | 2,655 | 2,672 | 2,590 | 2,604 | -1.96% | 1,277,900 | 5824億1172万 | -2.8% | 21.33 | 1.87 |
| 01/22 | 2,641 | 2,666 | 2,625 | 2,656 | -0.23% | 735,100 | 5940億4206万 | -0.97% | 21.76 | 1.91 |
| 01/21 | 2,672 | 2,711 | 2,656 | 2,662 | -0.34% | 802,400 | 5953億8403万 | -0.78% | 21.81 | 1.91 |
| 01/20 | 2,680 | 2,688 | 2,661 | 2,671 | -1.15% | 744,500 | 5973億9697万 | -0.45% | 21.88 | 1.92 |
| 01/17 | 2,737 | 2,758 | 2,701 | 2,702 | -1.71% | 896,800 | 6043億3044万 | +0.71% | 22.13 | 1.94 |
| 01/16 | 2,743 | 2,773 | 2,736 | 2,749 | +0.51% | 483,500 | 6148億4248万 | +2.54% | 22.52 | 1.97 |
| 01/15 | 2,727 | 2,743 | 2,716 | 2,735 | -0.07% | 611,600 | 6117億1124万 | +2.17% | 22.4 | 1.96 |
| 01/14 | 2,752 | 2,752 | 2,716 | 2,737 | -1.4% | 712,900 | 6121億5856万 | +2.39% | 22.42 | 1.96 |
| 01/10 | 2,773 | 2,795 | 2,761 | 2,776 | +0.87% | 706,000 | 6208億8131万 | +3.97% | 22.74 | 1.99 |
| 01/09 | 2,698 | 2,758 | 2,696 | 2,752 | +3.58% | 728,900 | 6155億1346万 | +3.26% | 22.54 | 1.98 |
| 01/08 | 2,694 | 2,699 | 2,628 | 2,657 | -3.17% | 790,800 | 5942億6572万 | -0.11% | 21.77 | 1.91 |
| 01/07 | 2,693 | 2,749 | 2,687 | 2,744 | +2.2% | 793,500 | 6137億2418万 | +3.16% | 22.48 | 1.97 |
| 01/06 | 2,639 | 2,703 | 2,636 | 2,685 | +0.64% | 754,100 | 6005億2821万 | +1.09% | 21.99 | 1.93 |
| 2019 |
| 12/30 | 2,678 | 2,689 | 2,650 | 2,668 | -0.04% | 529,000 | 5967億2599万 | +0.49% | 21.86 | 1.92 |
| 12/27 | 2,650 | 2,690 | 2,641 | 2,669 | +0.72% | 425,900 | 5969億4965万 | +0.49% | 21.86 | 1.92 |
| 12/26 | 2,638 | 2,659 | 2,629 | 2,650 | +0.76% | 322,600 | 5927億10万 | -0.26% | 21.71 | 1.9 |
| 12/25 | 2,630 | 2,644 | 2,613 | 2,630 | -0.68% | 314,100 | 5882億2689万 | -1.02% | 21.54 | 1.89 |
| 12/24 | 2,636 | 2,661 | 2,635 | 2,648 | +0.99% | 491,100 | 5922億5278万 | -0.38% | 21.69 | 1.9 |
| 12/23 | 2,605 | 2,636 | 2,605 | 2,622 | +0.65% | 477,500 | 5864億3761万 | -1.35% | 21.48 | 1.88 |
| 12/20 | 2,625 | 2,642 | 2,605 | 2,605 | -0.53% | 836,600 | 5826億3538万 | -1.96% | 21.34 | 1.87 |
| 12/19 | 2,643 | 2,658 | 2,612 | 2,619 | -1.62% | 900,500 | 5857億6663万 | -1.39% | 21.45 | 1.88 |
| 12/18 | 2,692 | 2,699 | 2,657 | 2,662 | -0.71% | 867,000 | 5953億8403万 | +0.38% | 21.81 | 1.91 |
| 12/17 | 2,699 | 2,700 | 2,671 | 2,681 | -0.67% | 796,000 | 5996億3357万 | +1.28% | 21.96 | 1.92 |
| 12/16 | 2,690 | 2,706 | 2,685 | 2,699 | +0.26% | 618,700 | 6036億5946万 | +2.12% | 22.11 | 1.94 |
| 12/13 | 2,705 | 2,745 | 2,684 | 2,692 | +0.94% | 1,429,600 | 6020億9384万 | +2.09% | 22.05 | 1.93 |
| 12/12 | 2,693 | 2,693 | 2,658 | 2,667 | -1.33% | 532,400 | 5965億233万 | +1.41% | 21.85 | 1.91 |
| 12/11 | 2,699 | 2,724 | 2,672 | 2,703 | +1.65% | 1,200,900 | 6045億5410万 | +3.05% | 22.14 | 1.94 |
| 12/10 | 2,646 | 2,670 | 2,631 | 2,659 | -0.15% | 686,800 | 5947億1304万 | +1.68% | 21.78 | 1.91 |
| 12/09 | 2,679 | 2,684 | 2,660 | 2,663 | +0.6% | 620,100 | 5956億769万 | +2.15% | 21.81 | 1.91 |
| 12/06 | 2,663 | 2,664 | 2,633 | 2,647 | -0.04% | 493,200 | 5920億2912万 | +1.89% | 21.68 | 1.9 |
| 12/05 | 2,656 | 2,672 | 2,635 | 2,648 | +0.11% | 704,100 | 5922億5278万 | +2.32% | 21.69 | 1.9 |
| 12/04 | 2,627 | 2,649 | 2,619 | 2,645 | -0.34% | 585,600 | 5915億8180万 | +2.56% | 21.67 | 1.9 |
| 12/03 | 2,633 | 2,659 | 2,628 | 2,654 | +0.11% | 728,900 | 5935億9474万 | +3.23% | 21.74 | 1.91 |
| 12/02 | 2,638 | 2,676 | 2,623 | 2,651 | +0.65% | 443,100 | 5929億2376万 | +3.43% | 21.72 | 1.9 |
| 11/29 | 2,657 | 2,664 | 2,630 | 2,634 | -0.87% | 738,500 | 5891億2153万 | +3.01% | 21.58 | 1.89 |
| 11/28 | 2,656 | 2,691 | 2,645 | 2,657 | +0.64% | 633,700 | 5942億6572万 | +4.16% | 21.77 | 1.91 |
| 11/27 | 2,677 | 2,687 | 2,633 | 2,640 | -1.12% | 915,200 | 5904億6350万 | +3.81% | 21.63 | 1.9 |
| 11/26 | 2,685 | 2,689 | 2,659 | 2,670 | -0.93% | 766,300 | 5971億7331万 | +5.37% | 21.87 | 1.92 |
| 11/25 | 2,708 | 2,711 | 2,681 | 2,695 | +0.45% | 473,500 | 6027億6482万 | +6.86% | 22.08 | 1.93 |
| 11/22 | 2,651 | 2,689 | 2,642 | 2,683 | +1.21% | 863,800 | 6000億8089万 | +6.85% | 21.98 | 1.93 |
| 11/21 | 2,637 | 2,659 | 2,614 | 2,651 | -0.04% | 931,600 | 5929億2376万 | +6.04% | 21.72 | 1.9 |
| 11/20 | 2,620 | 2,652 | 2,611 | 2,652 | +0.3% | 651,100 | 5931億4742万 | +6.63% | 21.72 | 1.9 |
| 11/19 | 2,601 | 2,645 | 2,591 | 2,644 | +1.69% | 556,300 | 5913億5814万 | +6.91% | 21.66 | 1.9 |
| 11/18 | 2,596 | 2,611 | 2,572 | 2,600 | +0.81% | 1,172,000 | 5815億1708万 | +5.73% | 21.3 | 1.87 |
| 11/15 | 2,560 | 2,597 | 2,546 | 2,579 | +1.94% | 816,300 | 5768億2021万 | +5.39% | 21.13 | 1.85 |
| 11/14 | 2,536 | 2,544 | 2,506 | 2,530 | +0.2% | 476,000 | 5658億6085万 | +3.86% | 20.72 | 1.82 |
| 11/13 | 2,579 | 2,579 | 2,503 | 2,525 | -2.09% | 951,200 | 5647億4255万 | +4.08% | 20.68 | 1.81 |
| 11/12 | 2,564 | 2,581 | 2,537 | 2,579 | +0.9% | 766,500 | 5768億2021万 | +6.75% | 21.13 | 1.85 |
| 11/11 | 2,493 | 2,565 | 2,493 | 2,556 | +1.03% | 779,300 | 5716億7602万 | +6.32% | 20.94 | 1.83 |
| 11/08 | 2,578 | 2,688 | 2,519 | 2,530 | +2.1% | 2,715,200 | 5658億6085万 | +5.68% | 20.72 | 1.82 |
| 11/07 | 2,500 | 2,501 | 2,451 | 2,478 | -0.6% | 1,118,400 | 5542億3051万 | +3.94% | 20.3 | 1.78 |
| 11/06 | 2,490 | 2,512 | 2,468 | 2,493 | +1.3% | 1,093,800 | 5575億8541万 | +4.92% | 20.42 | 1.79 |
| 11/05 | 2,444 | 2,461 | 2,412 | 2,461 | +1.03% | 1,124,700 | 5504億2828万 | +3.93% | 20.16 | 1.77 |
| 11/01 | 2,417 | 2,438 | 2,403 | 2,436 | +0.79% | 719,200 | 5448億3677万 | +3.09% | 19.95 | 1.75 |
| 10/31 | 2,432 | 2,440 | 2,407 | 2,417 | 0% | 911,500 | 5405億8722万 | +2.42% | 19.8 | 1.74 |
