時価総額
2020/02/17~2020/07/13
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 | 10/1, 株式併合 10→1 |
2020 |
07/13 | 1,330 | 1,350 | 1,320 | 1,340 | +3.08% | 8,881,600 | 3兆4025億 | -0.67% | 7.22 | 0.37 |
07/10 | 1,320 | 1,320 | 1,300 | 1,300 | -2.26% | 9,593,780 | 3兆3010億 | -3.99% | 7 | 0.36 |
07/09 | 1,330 | 1,340 | 1,320 | 1,330 | +0.76% | 6,474,180 | 3兆3772億 | -2.06% | 7.16 | 0.36 |
07/08 | 1,330 | 1,340 | 1,320 | 1,320 | -1.49% | 7,030,100 | 3兆3518億 | -2.87% | 7.11 | 0.36 |
07/07 | 1,360 | 1,360 | 1,330 | 1,340 | -0.74% | 6,468,340 | 3兆4025億 | -1.47% | 7.22 | 0.37 |
07/06 | 1,330 | 1,360 | 1,330 | 1,350 | +1.5% | 7,127,980 | 3兆4279億 | -0.74% | 7.27 | 0.37 |
07/03 | 1,330 | 1,340 | 1,320 | 1,330 | 0% | 6,647,700 | 3兆3772億 | -2.13% | 7.16 | 0.36 |
07/02 | 1,320 | 1,340 | 1,310 | 1,330 | +1.53% | 9,908,000 | 3兆3772億 | -2.21% | 7.16 | 0.36 |
07/01 | 1,330 | 1,330 | 1,300 | 1,310 | -0.76% | 8,322,900 | 3兆3264億 | -3.75% | 7.05 | 0.36 |
06/30 | 1,340 | 1,350 | 1,320 | 1,320 | 0% | 7,642,490 | 3兆3518億 | -3.01% | 7.11 | 0.36 |
06/29 | 1,320 | 1,330 | 1,310 | 1,320 | -1.49% | 8,081,950 | 3兆3518億 | -2.87% | 7.11 | 0.36 |
06/26 | 1,330 | 1,350 | 1,330 | 1,340 | +1.52% | 7,883,310 | 3兆4025億 | -1.11% | 7.22 | 0.37 |
06/25 | 1,330 | 1,330 | 1,310 | 1,320 | -1.49% | 8,389,570 | 3兆3518億 | -2.22% | 7.11 | 0.36 |
06/24 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 7,297,800 | 3兆4025億 | -0.45% | 7.22 | 0.37 |
06/23 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 8,007,700 | 3兆4279億 | +0.6% | 7.27 | 0.37 |
06/22 | 1,370 | 1,370 | 1,350 | 1,360 | 0% | 6,256,850 | 3兆4533億 | +1.72% | 7.32 | 0.37 |
06/19 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 11,902,530 | 3兆4533億 | +2.18% | 7.32 | 0.37 |
06/18 | 1,370 | 1,370 | 1,350 | 1,370 | 0% | 6,505,190 | 3兆4787億 | +3.47% | 7.38 | 0.38 |
06/17 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 7,573,790 | 3兆4787億 | +3.95% | 7.38 | 0.38 |
06/16 | 1,380 | 1,400 | 1,360 | 1,380 | +2.99% | 14,267,800 | 3兆5041億 | +5.18% | 7.43 | 0.38 |
06/15 | 1,350 | 1,380 | 1,340 | 1,340 | -1.47% | 10,064,130 | 3兆4025億 | +2.68% | 7.22 | 0.37 |
06/12 | 1,310 | 1,360 | 1,310 | 1,360 | -0.73% | 15,081,440 | 3兆4533億 | +4.53% | 7.32 | 0.37 |
06/11 | 1,400 | 1,400 | 1,360 | 1,370 | -4.2% | 16,613,570 | 3兆4787億 | +5.71% | 7.38 | 0.38 |
06/10 | 1,450 | 1,450 | 1,430 | 1,430 | -1.38% | 10,360,060 | 3兆6311億 | +10.94% | 7.7 | 0.39 |
06/09 | 1,480 | 1,490 | 1,440 | 1,450 | -0.68% | 15,855,540 | 3兆6819億 | +13.28% | 7.81 | 0.4 |
06/08 | 1,420 | 1,460 | 1,420 | 1,460 | +5.04% | 18,147,800 | 3兆7073億 | +14.78% | 7.86 | 0.4 |
06/05 | 1,370 | 1,390 | 1,360 | 1,390 | +2.21% | 11,500,980 | 3兆5295億 | +9.97% | 7.48 | 0.38 |
06/04 | 1,370 | 1,380 | 1,340 | 1,360 | +0.74% | 12,101,110 | 3兆4533億 | +8.11% | 7.32 | 0.37 |
06/03 | 1,370 | 1,370 | 1,340 | 1,350 | +0.75% | 10,769,580 | 3兆4279億 | +7.83% | 7.27 | 0.37 |
06/02 | 1,340 | 1,360 | 1,340 | 1,340 | +0.75% | 9,180,700 | 3兆4025億 | +7.54% | 7.22 | 0.37 |
06/01 | 1,340 | 1,350 | 1,330 | 1,330 | -1.48% | 7,722,480 | 3兆3772億 | +7.17% | 7.16 | 0.36 |
05/29 | 1,330 | 1,370 | 1,330 | 1,350 | -0.74% | 16,847,730 | 3兆4279億 | +9.22% | 7.27 | 0.37 |
05/28 | 1,340 | 1,380 | 1,340 | 1,360 | +3.82% | 20,086,110 | 3兆4533億 | +10.48% | 7.32 | 0.37 |
05/27 | 1,290 | 1,320 | 1,280 | 1,310 | +3.97% | 18,214,030 | 3兆3264億 | +6.94% | 7.05 | 0.36 |
05/26 | 1,240 | 1,260 | 1,240 | 1,260 | +2.44% | 10,862,700 | 3兆1994億 | +3.19% | 6.78 | 0.35 |
05/25 | 1,220 | 1,230 | 1,220 | 1,230 | +1.65% | 6,398,350 | 3兆1232億 | +0.82% | 6.62 | 0.34 |
05/22 | 1,230 | 1,240 | 1,210 | 1,210 | -1.63% | 9,949,750 | 3兆724億 | -0.98% | 6.52 | 0.33 |
05/21 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 6,554,770 | 3兆1232億 | +0.49% | 6.62 | 0.34 |
05/20 | 1,220 | 1,230 | 1,210 | 1,230 | 0% | 7,425,580 | 3兆1232億 | +0.41% | 6.62 | 0.34 |
05/19 | 1,220 | 1,240 | 1,220 | 1,230 | +2.5% | 14,441,820 | 3兆1232億 | +0.41% | 6.62 | 0.34 |
05/18 | 1,200 | 1,210 | 1,180 | 1,200 | 0% | 11,590,310 | 3兆470億 | -2.04% | 6.46 | 0.33 |
05/15 | 1,220 | 1,220 | 1,200 | 1,200 | 0% | 7,509,400 | 3兆470億 | -2.2% | 6.46 | 0.33 |
05/14 | 1,210 | 1,220 | 1,200 | 1,200 | -1.64% | 8,557,730 | 3兆470億 | -2.2% | 6.46 | 0.33 |
05/13 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 9,982,020 | 3兆978億 | -0.49% | 6.57 | 0.33 |
05/12 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 6,273,580 | 3兆978億 | -0.33% | 6.57 | 0.33 |
05/11 | 1,230 | 1,240 | 1,220 | 1,230 | 0% | 8,941,360 | 3兆1232億 | +0.57% | 6.62 | 0.34 |
05/08 | 1,210 | 1,230 | 1,200 | 1,230 | +2.5% | 11,747,710 | 3兆1232億 | +0.49% | 6.62 | 0.34 |
05/07 | 1,200 | 1,200 | 1,190 | 1,200 | -0.83% | 10,507,940 | 3兆470億 | -2.12% | 6.46 | 0.33 |
05/01 | 1,240 | 1,240 | 1,210 | 1,210 | -3.97% | 11,453,650 | 3兆724億 | -1.87% | 6.52 | 0.33 |
04/30 | 1,260 | 1,280 | 1,260 | 1,260 | +1.61% | 14,101,800 | 3兆1994億 | +1.78% | 6.78 | 0.35 |
04/28 | 1,240 | 1,250 | 1,220 | 1,240 | 0% | 8,361,700 | 3兆1486億 | -0.16% | 6.68 | 0.34 |
04/27 | 1,220 | 1,240 | 1,210 | 1,240 | +2.48% | 10,124,870 | 3兆1486億 | -0.16% | 6.68 | 0.34 |
04/24 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 10,812,420 | 3兆724億 | -2.58% | 6.52 | 0.33 |
04/23 | 1,200 | 1,220 | 1,190 | 1,220 | +1.67% | 9,099,270 | 3兆978億 | -1.77% | 6.57 | 0.33 |
04/22 | 1,190 | 1,200 | 1,190 | 1,200 | -0.83% | 8,695,300 | 3兆470億 | -3.23% | 6.46 | 0.33 |
04/21 | 1,210 | 1,210 | 1,190 | 1,210 | -0.82% | 11,654,170 | 3兆724億 | -2.26% | 6.52 | 0.33 |
04/20 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 7,601,090 | 3兆978億 | -1.21% | 6.57 | 0.33 |
04/17 | 1,210 | 1,240 | 1,210 | 1,220 | +1.67% | 10,446,060 | 3兆978億 | -0.97% | 6.57 | 0.33 |
04/16 | 1,210 | 1,220 | 1,200 | 1,200 | -3.23% | 12,580,360 | 3兆470億 | -2.44% | 6.46 | 0.33 |
04/15 | 1,260 | 1,270 | 1,230 | 1,240 | -3.13% | 16,448,450 | 3兆1486億 | +0.65% | 6.68 | 0.34 |
04/14 | 1,250 | 1,280 | 1,250 | 1,280 | +2.4% | 11,502,660 | 3兆2502億 | +3.98% | 6.89 | 0.35 |
04/13 | 1,260 | 1,280 | 1,240 | 1,250 | -1.57% | 9,953,450 | 3兆1740億 | +1.87% | 6.73 | 0.34 |
04/10 | 1,230 | 1,280 | 1,220 | 1,270 | +3.25% | 14,088,190 | 3兆2248億 | +3.08% | 6.84 | 0.35 |
04/09 | 1,250 | 1,250 | 1,210 | 1,230 | 0% | 8,717,610 | 3兆1232億 | -0.65% | 6.62 | 0.34 |
04/08 | 1,250 | 1,250 | 1,210 | 1,230 | -0.81% | 12,853,080 | 3兆1232億 | -1.28% | 6.62 | 0.34 |
04/07 | 1,230 | 1,260 | 1,210 | 1,240 | +3.33% | 13,754,740 | 3兆1486億 | -1.12% | 6.68 | 0.34 |
04/06 | 1,180 | 1,220 | 1,160 | 1,200 | +2.56% | 12,304,750 | 3兆470億 | -4.99% | 6.46 | 0.33 |
04/03 | 1,180 | 1,200 | 1,160 | 1,170 | 0% | 12,186,440 | 2兆9709億 | -8.16% | 6.3 | 0.32 |
04/02 | 1,200 | 1,210 | 1,160 | 1,170 | -3.31% | 15,217,900 | 2兆9709億 | -9.16% | 6.3 | 0.32 |
04/01 | 1,220 | 1,250 | 1,200 | 1,210 | -2.42% | 13,292,420 | 3兆724億 | -7.14% | 6.52 | 0.33 |
03/31 | 1,290 | 1,290 | 1,230 | 1,240 | -4.62% | 17,777,320 | 3兆1486億 | -5.78% | 7.01 | 0.37 |
03/30 | 1,260 | 1,300 | 1,250 | 1,300 | -4.41% | 17,314,620 | 3兆3010億 | -2.26% | 7.35 | 0.39 |
03/27 | 1,360 | 1,360 | 1,320 | 1,360 | +1.49% | 23,394,260 | 3兆4533億 | +1.34% | 7.69 | 0.4 |
03/26 | 1,320 | 1,350 | 1,300 | 1,340 | -0.74% | 18,745,280 | 3兆4025億 | -0.81% | 7.58 | 0.4 |
03/25 | 1,310 | 1,350 | 1,300 | 1,350 | +7.14% | 23,445,550 | 3兆4279億 | -0.81% | 7.63 | 0.4 |
03/24 | 1,260 | 1,270 | 1,240 | 1,260 | +3.28% | 22,303,730 | 3兆1994億 | -8.1% | 7.12 | 0.37 |
03/23 | 1,220 | 1,240 | 1,180 | 1,220 | 0% | 27,371,550 | 3兆978億 | -11.91% | 6.9 | 0.36 |
03/19 | 1,180 | 1,240 | 1,170 | 1,220 | +4.27% | 30,717,820 | 3兆978億 | -12.92% | 6.9 | 0.36 |
03/18 | 1,170 | 1,220 | 1,160 | 1,170 | +0.86% | 29,540,650 | 2兆9709億 | -17.43% | 6.61 | 0.35 |
03/17 | 1,110 | 1,160 | 1,090 | 1,160 | +2.65% | 33,693,610 | 2兆9455億 | -19.22% | 6.56 | 0.34 |
03/16 | 1,150 | 1,170 | 1,090 | 1,130 | 0% | 30,786,400 | 2兆8693億 | -22.39% | 6.39 | 0.34 |
03/13 | 1,100 | 1,170 | 1,080 | 1,130 | -4.24% | 45,089,900 | 2兆8693億 | -23.49% | 6.39 | 0.34 |
03/12 | 1,210 | 1,210 | 1,160 | 1,180 | -4.84% | 31,606,530 | 2兆9963億 | -21.18% | 6.67 | 0.35 |
03/11 | 1,230 | 1,250 | 1,210 | 1,240 | +1.64% | 21,714,820 | 3兆1486億 | -18.1% | 7.01 | 0.37 |
03/10 | 1,170 | 1,240 | 1,120 | 1,220 | +2.52% | 31,499,720 | 3兆978億 | -20.26% | 6.9 | 0.36 |
03/09 | 1,270 | 1,310 | 1,150 | 1,190 | -13.14% | 43,087,790 | 3兆217億 | -23.03% | 6.73 | 0.35 |
03/06 | 1,400 | 1,410 | 1,370 | 1,370 | -3.52% | 19,342,090 | 3兆4787億 | -12.4% | 7.75 | 0.41 |
03/05 | 1,430 | 1,430 | 1,410 | 1,420 | 0% | 11,592,650 | 3兆6057億 | -9.78% | 8.03 | 0.42 |
03/04 | 1,420 | 1,430 | 1,410 | 1,420 | -1.39% | 16,592,560 | 3兆6057億 | -10.24% | 8.03 | 0.42 |
03/03 | 1,480 | 1,480 | 1,440 | 1,440 | -1.37% | 17,089,040 | 3兆6565億 | -9.43% | 8.14 | 0.43 |
03/02 | 1,450 | 1,470 | 1,440 | 1,460 | -1.35% | 19,753,050 | 3兆7073億 | -8.64% | 8.25 | 0.43 |
02/28 | 1,480 | 1,480 | 1,460 | 1,480 | -2.63% | 22,102,950 | 3兆7580億 | -7.85% | 8.37 | 0.44 |
02/27 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 14,649,590 | 3兆8596億 | -5.77% | 8.59 | 0.45 |
02/26 | 1,540 | 1,540 | 1,520 | 1,540 | -0.65% | 13,885,500 | 3兆9104億 | -4.82% | 8.71 | 0.46 |
02/25 | 1,550 | 1,560 | 1,540 | 1,550 | -2.52% | 14,655,380 | 3兆9358億 | -4.5% | 8.76 | 0.46 |
02/21 | 1,590 | 1,600 | 1,590 | 1,590 | 0% | 6,252,240 | 4兆374億 | -2.33% | 8.99 | 0.47 |
02/20 | 1,590 | 1,600 | 1,580 | 1,590 | +0.63% | 6,829,700 | 4兆374億 | -2.45% | 8.99 | 0.47 |
02/19 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 6,763,800 | 4兆120億 | -3.19% | 8.93 | 0.47 |
02/18 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 8,230,770 | 4兆374億 | -2.81% | 8.99 | 0.47 |
02/17 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 7,122,550 | 4兆627億 | -2.38% | 9.05 | 0.47 |