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 | 2,031 | 2,056 | 1,884 | 1,907 | -5.59% | 24,500 | 309億7661万 | -1.4% | 5.92 | 0.16 |
| 03/30 | 2,059 | 2,074 | 1,944 | 2,020 | -4.22% | 33,700 | 328億1214万 | +3.64% | 6.27 | 0.17 |
| 03/27 | 2,060 | 2,109 | 2,024 | 2,109 | +9.27% | 60,700 | 342億5782万 | +7.66% | 6.55 | 0.18 |
| 03/26 | 1,989 | 1,989 | 1,860 | 1,930 | -3.21% | 50,300 | 313億5021万 | -1.83% | 5.99 | 0.16 |
| 03/25 | 1,950 | 1,994 | 1,931 | 1,994 | +3.37% | 24,300 | 323億8980万 | +0.66% | 6.19 | 0.17 |
| 03/24 | 1,910 | 1,939 | 1,855 | 1,929 | +3.99% | 29,500 | 313億3396万 | -3.36% | 5.99 | 0.16 |
| 03/23 | 1,602 | 1,861 | 1,602 | 1,855 | +15.94% | 40,000 | 301億3194万 | -7.94% | 5.76 | 0.16 |
| 03/19 | 1,712 | 1,712 | 1,600 | 1,600 | -4.31% | 58,000 | 259億8981万 | -21.53% | 4.97 | 0.13 |
| 03/18 | 1,800 | 1,838 | 1,666 | 1,672 | -5.59% | 30,900 | 271億5935万 | -19.38% | 5.19 | 0.14 |
| 03/17 | 1,590 | 1,797 | 1,572 | 1,771 | +8.52% | 46,800 | 287億6747万 | -16.03% | 5.5 | 0.15 |
| 03/16 | 1,600 | 1,682 | 1,591 | 1,632 | +2.06% | 25,400 | 265億961万 | -23.77% | 5.07 | 0.14 |
| 03/13 | 1,548 | 1,611 | 1,514 | 1,599 | -6.93% | 68,300 | 259億7357万 | -26.69% | 4.96 | 0.13 |
| 03/12 | 1,800 | 1,800 | 1,694 | 1,718 | -5.6% | 42,800 | 279億656万 | -22.58% | 5.33 | 0.14 |
| 03/11 | 1,863 | 1,910 | 1,818 | 1,820 | -4.06% | 37,900 | 295億6341万 | -19.22% | 5.65 | 0.15 |
| 03/10 | 1,829 | 1,940 | 1,792 | 1,897 | +1.99% | 28,100 | 308億1417万 | -16.83% | 5.89 | 0.16 |
| 03/09 | 1,960 | 1,960 | 1,837 | 1,860 | -6.63% | 36,200 | 302億1315万 | -19.38% | 5.77 | 0.16 |
| 03/06 | 2,051 | 2,051 | 1,987 | 1,992 | -5.19% | 36,000 | 323億5731万 | -14.69% | 6.18 | 0.17 |
| 03/05 | 2,131 | 2,131 | 2,096 | 2,101 | -0.33% | 24,500 | 341億2787万 | -10.9% | 6.52 | 0.18 |
| 03/04 | 2,127 | 2,138 | 2,094 | 2,108 | -3.08% | 33,900 | 342億4158万 | -11.32% | 6.54 | 0.18 |
| 03/03 | 2,172 | 2,193 | 2,161 | 2,175 | +2.26% | 42,700 | 353億2990万 | -9.19% | 6.75 | 0.18 |
| 03/02 | 2,072 | 2,129 | 2,054 | 2,127 | +2.65% | 38,700 | 345億5020万 | -11.82% | 6.6 | 0.18 |
| 02/28 | 2,075 | 2,092 | 2,051 | 2,072 | -2.31% | 30,100 | 336億5680万 | -14.84% | 6.43 | 0.17 |
| 02/27 | 2,140 | 2,140 | 2,108 | 2,121 | -1.67% | 24,900 | 344億5274万 | -13.68% | 6.58 | 0.18 |
| 02/26 | 2,130 | 2,160 | 2,130 | 2,157 | -0.92% | 27,700 | 350億3751万 | -12.99% | 6.7 | 0.18 |
| 02/25 | 2,203 | 2,214 | 2,177 | 2,177 | -4.52% | 54,100 | 353億6239万 | -12.92% | 6.76 | 0.18 |
| 02/21 | 2,273 | 2,281 | 2,264 | 2,280 | +0.31% | 20,000 | 370億3548万 | -9.49% | 7.08 | 0.19 |
| 02/20 | 2,278 | 2,306 | 2,268 | 2,273 | -0.22% | 14,000 | 369億2178万 | -10.26% | 7.06 | 0.19 |
| 02/19 | 2,307 | 2,312 | 2,274 | 2,278 | -1.56% | 29,200 | 370億299万 | -10.63% | 7.07 | 0.19 |
| 02/18 | 2,359 | 2,359 | 2,308 | 2,314 | -2.16% | 19,500 | 375億8776万 | -9.79% | 7.18 | 0.19 |
| 02/17 | 2,409 | 2,409 | 2,350 | 2,365 | -1.83% | 7,900 | 384億1619万 | -8.37% | 7.34 | 0.2 |
| 02/14 | 2,441 | 2,441 | 2,381 | 2,409 | -1.67% | 21,800 | 391億3091万 | -7.17% | 7.48 | 0.2 |
| 02/13 | 2,472 | 2,473 | 2,429 | 2,450 | -1.37% | 18,900 | 397億9690万 | -5.99% | 7.61 | 0.21 |
| 02/12 | 2,575 | 2,575 | 2,458 | 2,484 | -2.63% | 23,800 | 403億4918万 | -5.15% | 7.71 | 0.21 |
| 02/10 | 2,546 | 2,560 | 2,531 | 2,551 | -0.89% | 9,500 | 414億3751万 | -2.93% | 7.92 | 0.21 |
| 02/07 | 2,617 | 2,617 | 2,564 | 2,574 | -1.64% | 7,200 | 418億1111万 | -2.39% | 7.99 | 0.22 |
| 02/06 | 2,604 | 2,626 | 2,588 | 2,617 | +2.15% | 17,700 | 425億959万 | -1.13% | 8.12 | 0.22 |
| 02/05 | 2,550 | 2,594 | 2,550 | 2,562 | +0.47% | 15,300 | 416億1619万 | -3.47% | 7.95 | 0.21 |
| 02/04 | 2,531 | 2,550 | 2,527 | 2,550 | +0.67% | 8,100 | 414億2126万 | -4.17% | 7.92 | 0.21 |
| 02/03 | 2,506 | 2,544 | 2,505 | 2,533 | -0.9% | 7,900 | 411億4512万 | -5.13% | 7.86 | 0.21 |
| 01/31 | 2,559 | 2,573 | 2,548 | 2,556 | +0.31% | 13,700 | 415億1872万 | -4.63% | 7.94 | 0.21 |
| 01/30 | 2,560 | 2,560 | 2,514 | 2,548 | -0.82% | 15,100 | 413億8877万 | -5.38% | 7.91 | 0.21 |
| 01/29 | 2,552 | 2,569 | 2,540 | 2,569 | -0.12% | 8,000 | 417億2989万 | -4.96% | 7.98 | 0.22 |
| 01/28 | 2,539 | 2,575 | 2,515 | 2,572 | +0.59% | 17,100 | 417億7862万 | -5.23% | 7.99 | 0.22 |
| 01/27 | 2,579 | 2,599 | 2,536 | 2,557 | -1.96% | 25,100 | 415億3497万 | -6.13% | 7.94 | 0.21 |
| 01/24 | 2,643 | 2,643 | 2,608 | 2,608 | -1.51% | 20,100 | 423億6339万 | -4.61% | 8.1 | 0.22 |
| 01/23 | 2,661 | 2,674 | 2,647 | 2,648 | -0.6% | 12,300 | 430億1314万 | -3.39% | 8.22 | 0.22 |
| 01/22 | 2,660 | 2,685 | 2,660 | 2,664 | -0.67% | 10,100 | 432億7304万 | -2.95% | 8.27 | 0.22 |
| 01/21 | 2,669 | 2,685 | 2,660 | 2,682 | +0.52% | 8,000 | 435億6542万 | -2.4% | 8.33 | 0.22 |
| 01/20 | 2,654 | 2,687 | 2,636 | 2,668 | +0.53% | 11,300 | 433億3801万 | -3.05% | 8.28 | 0.22 |
| 01/17 | 2,641 | 2,666 | 2,640 | 2,654 | +0.61% | 12,300 | 431億1060万 | -3.77% | 8.24 | 0.22 |
| 01/16 | 2,681 | 2,681 | 2,638 | 2,638 | -1.64% | 10,800 | 428億5070万 | -4.52% | 8.19 | 0.22 |
| 01/15 | 2,666 | 2,682 | 2,650 | 2,682 | +0.22% | 26,200 | 435億6542万 | -3.14% | 8.33 | 0.22 |
| 01/14 | 2,712 | 2,712 | 2,657 | 2,676 | -1.18% | 22,600 | 434億6796万 | -3.5% | 8.31 | 0.22 |
| 01/10 | 2,731 | 2,735 | 2,703 | 2,708 | -0.18% | 10,500 | 439億8776万 | -2.52% | 8.41 | 0.23 |
| 01/09 | 2,706 | 2,740 | 2,706 | 2,713 | +0.82% | 12,200 | 440億6897万 | -2.52% | 8.42 | 0.23 |
| 01/08 | 2,730 | 2,730 | 2,690 | 2,691 | -2.78% | 17,300 | 437億1161万 | -3.51% | 8.35 | 0.23 |
| 01/07 | 2,739 | 2,785 | 2,732 | 2,768 | +2.03% | 13,900 | 449億6237万 | -0.93% | 8.59 | 0.23 |
| 01/06 | 2,727 | 2,739 | 2,692 | 2,713 | -2.52% | 30,400 | 440億6897万 | -2.97% | 8.42 | 0.23 |
| 2019 |
| 12/30 | 2,804 | 2,814 | 2,783 | 2,783 | -1.42% | 5,600 | 452億603万 | -0.64% | 8.64 | 0.23 |
| 12/27 | 2,790 | 2,826 | 2,788 | 2,823 | +1.84% | 10,900 | 458億5577万 | +0.75% | 8.76 | 0.24 |
| 12/26 | 2,735 | 2,772 | 2,735 | 2,772 | +1.09% | 16,700 | 450億2735万 | -1.07% | 8.61 | 0.23 |
| 12/25 | 2,797 | 2,797 | 2,735 | 2,742 | -1.15% | 11,500 | 445億4004万 | -2.32% | 8.51 | 0.23 |
| 12/24 | 2,797 | 2,797 | 2,772 | 2,774 | -0.82% | 12,000 | 450億5984万 | -1.28% | 8.61 | 0.23 |
| 12/23 | 2,883 | 2,884 | 2,790 | 2,797 | -2.92% | 32,100 | 454億3344万 | -0.53% | 8.68 | 0.23 |
| 12/20 | 2,810 | 2,882 | 2,792 | 2,881 | +2.82% | 39,100 | 467億9790万 | +2.27% | 8.94 | 0.24 |
| 12/19 | 2,807 | 2,820 | 2,790 | 2,802 | -0.71% | 8,800 | 455億1466万 | -0.6% | 8.7 | 0.23 |
| 12/18 | 2,829 | 2,854 | 2,809 | 2,822 | -0.25% | 15,000 | 458億3953万 | +0.04% | 8.76 | 0.24 |
| 12/17 | 2,810 | 2,829 | 2,787 | 2,829 | +1.04% | 14,400 | 459億5324万 | +0.18% | 8.78 | 0.24 |
| 12/16 | 2,801 | 2,817 | 2,785 | 2,800 | -0.04% | 7,300 | 454億8217万 | -1.03% | 8.69 | 0.23 |
| 12/13 | 2,750 | 2,825 | 2,750 | 2,801 | +2.38% | 45,800 | 454億9841万 | -1.34% | 8.7 | 0.23 |
| 12/12 | 2,757 | 2,757 | 2,727 | 2,736 | -0.65% | 14,700 | 444億4258万 | -3.93% | 8.49 | 0.23 |
| 12/11 | 2,779 | 2,785 | 2,740 | 2,754 | -1.04% | 21,500 | 447億3496万 | -3.74% | 8.55 | 0.23 |
| 12/10 | 2,785 | 2,796 | 2,779 | 2,783 | -0.46% | 8,500 | 452億603万 | -3.13% | 8.64 | 0.23 |
| 12/09 | 2,804 | 2,810 | 2,776 | 2,796 | +0.39% | 8,200 | 454億1720万 | -3.08% | 8.68 | 0.23 |
| 12/06 | 2,810 | 2,815 | 2,777 | 2,785 | -0.14% | 7,700 | 452億3852万 | -3.7% | 8.65 | 0.23 |
| 12/05 | 2,797 | 2,806 | 2,784 | 2,789 | -0.29% | 6,000 | 453億349万 | -3.86% | 8.66 | 0.23 |
| 12/04 | 2,776 | 2,797 | 2,739 | 2,797 | +0.61% | 12,800 | 454億3344万 | -3.85% | 8.68 | 0.23 |
| 12/03 | 2,841 | 2,841 | 2,780 | 2,780 | -2.59% | 13,300 | 451億5730万 | -4.63% | 8.63 | 0.23 |
| 12/02 | 2,846 | 2,878 | 2,836 | 2,854 | +0.32% | 12,600 | 463億5933万 | -2.26% | 8.86 | 0.24 |
| 11/29 | 2,819 | 2,845 | 2,816 | 2,845 | +0.92% | 7,200 | 462億1313万 | -2.64% | 8.83 | 0.24 |
| 11/28 | 2,830 | 2,830 | 2,785 | 2,819 | -0.39% | 17,200 | 457億9080万 | -3.59% | 8.75 | 0.24 |
| 11/27 | 2,852 | 2,852 | 2,819 | 2,830 | 0% | 9,900 | 459億6948万 | -3.28% | 8.79 | 0.24 |
| 11/26 | 2,833 | 2,861 | 2,822 | 2,830 | +0.57% | 12,800 | 459億6948万 | -3.28% | 8.79 | 0.24 |
| 11/25 | 2,854 | 2,854 | 2,807 | 2,814 | -0.46% | 6,400 | 457億958万 | -3.83% | 8.74 | 0.24 |
| 11/22 | 2,881 | 2,884 | 2,822 | 2,827 | -1.91% | 11,700 | 459億2075万 | -3.42% | 8.78 | 0.24 |
| 11/21 | 2,822 | 2,882 | 2,796 | 2,882 | +2.31% | 14,800 | 468億1415万 | -1.64% | 8.95 | 0.24 |
| 11/20 | 2,805 | 2,835 | 2,805 | 2,817 | -0.88% | 8,800 | 457億5831万 | -3.79% | 8.75 | 0.24 |
| 11/19 | 2,920 | 2,920 | 2,824 | 2,842 | -2.67% | 14,800 | 461億6440万 | -2.9% | 8.82 | 0.24 |
| 11/18 | 2,944 | 2,944 | 2,887 | 2,920 | +0.1% | 12,500 | 474億3141万 | -0.14% | 9.07 | 0.24 |
| 11/15 | 2,868 | 2,935 | 2,868 | 2,917 | +2.49% | 14,500 | 473億8268万 | -0.1% | 9.06 | 0.24 |
| 11/14 | 2,904 | 2,904 | 2,828 | 2,846 | -1.86% | 16,600 | 462億2938万 | -2.43% | 8.84 | 0.24 |
| 11/13 | 2,921 | 2,942 | 2,885 | 2,900 | -1.99% | 14,600 | 471億653万 | -0.48% | 9 | 0.24 |
| 11/12 | 2,980 | 3,025 | 2,923 | 2,959 | -2.66% | 19,400 | 480億6491万 | +1.68% | 9.19 | 0.25 |
| 11/11 | 3,045 | 3,070 | 3,015 | 3,040 | 0% | 12,700 | 493億8064万 | +4.61% | 9.44 | 0.25 |
| 11/08 | 3,065 | 3,085 | 3,025 | 3,040 | -0.33% | 15,800 | 493億8064万 | +4.68% | 9.44 | 0.25 |
| 11/07 | 3,015 | 3,075 | 3,015 | 3,050 | -0.65% | 8,400 | 495億4308万 | +5.21% | 9.47 | 0.26 |
| 11/06 | 3,070 | 3,100 | 3,070 | 3,070 | 0% | 12,800 | 498億6795万 | +6.12% | 9.53 | 0.26 |
| 11/05 | 3,015 | 3,095 | 2,990 | 3,070 | +2.88% | 23,800 | 498億6795万 | +6.27% | 9.53 | 0.26 |
| 11/01 | 2,999 | 2,999 | 2,953 | 2,984 | -0.86% | 6,000 | 484億7100万 | +3.36% | 9.26 | 0.25 |
| 10/31 | 2,997 | 3,015 | 2,926 | 3,010 | +0.53% | 19,300 | 488億9333万 | +4.22% | 9.34 | 0.25 |
