時価総額
2020/07/22~2020/12/18
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 |
12/18 | 2,066 | 2,066 | 2,044 | 2,059 | +0.1% | 13,300 | 447億7492万 | -2.92% | 19.19 | 0.41 |
12/17 | 2,050 | 2,071 | 2,037 | 2,057 | +0.34% | 9,800 | 447億3143万 | -3.38% | 19.17 | 0.41 |
12/16 | 2,003 | 2,061 | 2,003 | 2,050 | +2.65% | 35,700 | 445億7921万 | -4.07% | 19.1 | 0.4 |
12/15 | 2,005 | 2,005 | 1,985 | 1,997 | -0.89% | 13,700 | 434億2667万 | -6.86% | 18.61 | 0.39 |
12/14 | 2,004 | 2,023 | 1,994 | 2,015 | +0.5% | 12,900 | 438億1810万 | -6.32% | 18.78 | 0.4 |
12/11 | 2,000 | 2,014 | 2,000 | 2,005 | -0.5% | 18,800 | 436億64万 | -7.05% | 18.69 | 0.39 |
12/10 | 2,037 | 2,058 | 2,014 | 2,015 | -2.09% | 17,900 | 438億1810万 | -6.89% | 18.78 | 0.4 |
12/09 | 2,093 | 2,106 | 2,051 | 2,058 | -1.86% | 20,400 | 447億5318万 | -5.07% | 19.18 | 0.41 |
12/08 | 2,061 | 2,109 | 2,061 | 2,097 | +0.96% | 16,800 | 456億127万 | -3.41% | 19.54 | 0.41 |
12/07 | 2,118 | 2,118 | 2,074 | 2,077 | -1.94% | 28,500 | 451億6635万 | -4.37% | 19.36 | 0.41 |
12/04 | 2,116 | 2,130 | 2,100 | 2,118 | 0% | 14,400 | 460億5793万 | -2.53% | 19.74 | 0.42 |
12/03 | 2,116 | 2,153 | 2,103 | 2,118 | -0.47% | 26,200 | 460億5793万 | -2.49% | 19.74 | 0.42 |
12/02 | 2,137 | 2,169 | 2,122 | 2,128 | -0.42% | 30,200 | 462億7539万 | -1.98% | 19.83 | 0.42 |
12/01 | 2,159 | 2,159 | 2,093 | 2,137 | -0.09% | 22,900 | 464億7111万 | -1.52% | 19.92 | 0.42 |
11/30 | 2,184 | 2,184 | 2,137 | 2,139 | -2.73% | 21,600 | 465億1460万 | -1.38% | 19.93 | 0.42 |
11/27 | 2,197 | 2,214 | 2,146 | 2,199 | +0.59% | 31,000 | 478億1936万 | +1.48% | 20.49 | 0.43 |
11/26 | 2,184 | 2,199 | 2,174 | 2,186 | +0.23% | 16,000 | 475億3666万 | +1.02% | 20.37 | 0.43 |
11/25 | 2,199 | 2,199 | 2,164 | 2,181 | +0.05% | 17,100 | 474億2793万 | +0.97% | 20.33 | 0.43 |
11/24 | 2,223 | 2,223 | 2,163 | 2,180 | -0.27% | 15,200 | 474億618万 | +0.93% | 20.32 | 0.43 |
11/20 | 2,191 | 2,202 | 2,171 | 2,186 | -0.36% | 11,800 | 475億3666万 | +1.34% | 20.37 | 0.43 |
11/19 | 2,215 | 2,215 | 2,191 | 2,194 | -1.17% | 13,400 | 477億1063万 | +1.9% | 20.45 | 0.43 |
11/18 | 2,166 | 2,233 | 2,158 | 2,220 | +1.42% | 17,500 | 482億7602万 | +3.35% | 20.69 | 0.44 |
11/17 | 2,203 | 2,235 | 2,166 | 2,189 | -1% | 16,100 | 476億190万 | +2.24% | 20.4 | 0.43 |
11/16 | 2,218 | 2,238 | 2,181 | 2,211 | -0.32% | 19,400 | 480億8031万 | +3.56% | 20.6 | 0.44 |
11/13 | 2,231 | 2,232 | 2,201 | 2,218 | -1.64% | 17,100 | 482億3253万 | +4.13% | 20.67 | 0.44 |
11/12 | 2,256 | 2,256 | 2,206 | 2,255 | -0.13% | 18,500 | 490億3713万 | +6.12% | 21.01 | 0.44 |
11/11 | 2,265 | 2,336 | 2,158 | 2,258 | +1.67% | 70,100 | 491億237万 | +6.56% | 21.04 | 0.44 |
11/10 | 2,240 | 2,254 | 2,142 | 2,221 | +2.59% | 30,900 | 482億9777万 | +5.06% | 20.7 | 0.44 |
11/09 | 2,180 | 2,180 | 2,152 | 2,165 | -0.69% | 9,200 | 470億7999万 | +2.61% | 20.18 | 0.43 |
11/06 | 2,165 | 2,189 | 2,150 | 2,180 | +0.46% | 12,900 | 474億618万 | +3.46% | 20.32 | 0.43 |
11/05 | 2,109 | 2,175 | 2,100 | 2,170 | +2.46% | 24,600 | 471億8872万 | +3.09% | 20.22 | 0.43 |
11/04 | 2,136 | 2,154 | 2,118 | 2,118 | -0.84% | 22,500 | 460億5793万 | +0.57% | 19.74 | 0.42 |
11/02 | 2,088 | 2,138 | 2,072 | 2,136 | +1.47% | 17,000 | 464億4936万 | +1.28% | 19.91 | 0.42 |
10/30 | 2,103 | 2,120 | 2,078 | 2,105 | +0.1% | 14,500 | 457億7524万 | -0.05% | 19.62 | 0.41 |
10/29 | 2,065 | 2,120 | 2,065 | 2,103 | +0.57% | 10,000 | 457億3174万 | -0.05% | 19.6 | 0.41 |
10/28 | 2,152 | 2,152 | 2,056 | 2,091 | -0.52% | 14,000 | 454億7079万 | -0.48% | 19.49 | 0.41 |
10/27 | 2,098 | 2,107 | 2,055 | 2,102 | +0.19% | 8,700 | 457億1000万 | +0.05% | 19.59 | 0.41 |
10/26 | 2,089 | 2,110 | 2,085 | 2,098 | -0.57% | 4,600 | 456億2301万 | 0% | 19.55 | 0.41 |
10/23 | 2,111 | 2,129 | 2,072 | 2,110 | +0.05% | 10,100 | 458億8397万 | +0.67% | 19.66 | 0.42 |
10/22 | 2,105 | 2,119 | 2,016 | 2,109 | +0.19% | 13,000 | 458億6222万 | +0.76% | 19.65 | 0.42 |
10/21 | 2,113 | 2,156 | 2,094 | 2,105 | +0.24% | 17,700 | 457億7524万 | +0.77% | 19.62 | 0.41 |
10/20 | 2,143 | 2,163 | 2,100 | 2,100 | -3.18% | 25,600 | 456億6651万 | +0.72% | 19.57 | 0.41 |
10/19 | 2,118 | 2,175 | 2,118 | 2,169 | +2.84% | 16,300 | 471億6698万 | +4.18% | 20.21 | 0.43 |
10/16 | 2,094 | 2,118 | 2,077 | 2,109 | +0.72% | 14,600 | 458億6222万 | +1.64% | 19.65 | 0.42 |
10/15 | 2,064 | 2,101 | 2,060 | 2,094 | +1.45% | 16,000 | 455億3603万 | +1.01% | 19.51 | 0.41 |
10/14 | 2,026 | 2,064 | 2,026 | 2,064 | +0.88% | 8,200 | 448億8365万 | -0.34% | 19.23 | 0.41 |
10/13 | 2,026 | 2,055 | 2,016 | 2,046 | +0.39% | 8,900 | 444億9223万 | -1.11% | 19.07 | 0.4 |
10/12 | 2,084 | 2,084 | 2,035 | 2,038 | -2.21% | 10,700 | 443億1826万 | -1.45% | 18.99 | 0.4 |
10/09 | 2,095 | 2,100 | 2,048 | 2,084 | -0.67% | 26,700 | 453億1857万 | +0.82% | 19.42 | 0.41 |
10/08 | 2,116 | 2,122 | 2,076 | 2,098 | +0.33% | 16,300 | 456億2301万 | +1.6% | 19.55 | 0.41 |
10/07 | 2,115 | 2,115 | 2,073 | 2,091 | -2.29% | 18,200 | 454億7079万 | +1.41% | 19.49 | 0.41 |
10/06 | 2,127 | 2,159 | 2,124 | 2,140 | +0.61% | 20,700 | 465億3635万 | +3.88% | 19.94 | 0.42 |
10/05 | 2,114 | 2,134 | 2,095 | 2,127 | +1.97% | 19,600 | 462億5365万 | +3.5% | 19.82 | 0.42 |
10/02 | 2,120 | 2,131 | 2,083 | 2,086 | -1.6% | 27,100 | 453億6206万 | +1.71% | 19.44 | 0.41 |
09/30 | 2,196 | 2,196 | 2,119 | 2,120 | -4.29% | 23,000 | 461億143万 | +3.41% | 19.76 | 0.42 |
09/29 | 2,160 | 2,228 | 2,131 | 2,215 | +0.96% | 30,000 | 481億6729万 | +8.26% | 20.64 | 0.44 |
09/28 | 2,035 | 2,227 | 2,034 | 2,194 | +6.82% | 30,700 | 477億1063万 | +7.6% | 20.45 | 0.43 |
09/25 | 2,057 | 2,076 | 2,043 | 2,054 | +0.39% | 22,000 | 446億6619万 | +1.08% | 19.14 | 0.4 |
09/24 | 2,027 | 2,060 | 2,026 | 2,046 | -0.05% | 14,700 | 444億9223万 | +0.69% | 19.07 | 0.4 |
09/23 | 2,058 | 2,069 | 2,021 | 2,047 | -1.49% | 20,600 | 445億1397万 | +0.79% | 19.08 | 0.4 |
09/18 | 2,037 | 2,089 | 2,032 | 2,078 | +2.11% | 33,900 | 451億8810万 | +2.36% | 19.37 | 0.41 |
09/17 | 2,030 | 2,044 | 2,023 | 2,035 | -0.34% | 28,700 | 442億5302万 | +0.39% | 18.96 | 0.4 |
09/16 | 2,044 | 2,045 | 2,022 | 2,042 | -0.1% | 17,500 | 444億524万 | +0.74% | 19.03 | 0.4 |
09/15 | 2,010 | 2,045 | 1,996 | 2,044 | +1.69% | 24,500 | 444億4873万 | +0.94% | 19.05 | 0.4 |
09/14 | 1,987 | 2,010 | 1,971 | 2,010 | +0.45% | 36,700 | 437億937万 | -0.64% | 18.73 | 0.4 |
09/11 | 1,998 | 2,013 | 1,988 | 2,001 | -0.74% | 30,200 | 435億1366万 | -0.94% | 18.65 | 0.39 |
09/10 | 2,005 | 2,028 | 1,991 | 2,016 | +0.55% | 15,400 | 438億3985万 | -0.2% | 18.79 | 0.4 |
09/09 | 2,040 | 2,040 | 1,990 | 2,005 | -2.2% | 25,100 | 436億64万 | -0.64% | 18.69 | 0.39 |
09/08 | 2,041 | 2,055 | 2,028 | 2,050 | +0.44% | 10,800 | 445億7921万 | +1.54% | 19.1 | 0.4 |
09/07 | 2,020 | 2,045 | 2,020 | 2,041 | +1.39% | 13,700 | 443億8350万 | +1.34% | 19.02 | 0.4 |
09/04 | 2,009 | 2,050 | 1,994 | 2,013 | -0.35% | 19,300 | 437億7461万 | +0.3% | 18.76 | 0.4 |
09/03 | 2,031 | 2,051 | 2,009 | 2,020 | -0.44% | 21,900 | 439億2683万 | +0.6% | 18.82 | 0.4 |
09/02 | 2,020 | 2,038 | 2,006 | 2,029 | +0.64% | 7,900 | 441億2254万 | +1% | 18.91 | 0.4 |
09/01 | 2,030 | 2,030 | 2,001 | 2,016 | -0.59% | 13,600 | 438億3985万 | +0.3% | 18.79 | 0.4 |
08/31 | 2,045 | 2,068 | 2,028 | 2,028 | -0.64% | 14,000 | 441億80万 | +0.7% | 18.9 | 0.4 |
08/28 | 2,022 | 2,078 | 2,022 | 2,041 | +0.94% | 18,600 | 443億8350万 | +1.29% | 19.02 | 0.4 |
08/27 | 2,026 | 2,028 | 2,014 | 2,022 | -0.59% | 7,300 | 439億7032万 | +0.25% | 18.84 | 0.4 |
08/26 | 2,023 | 2,038 | 2,020 | 2,034 | -0.44% | 9,000 | 442億3127万 | +0.79% | 18.96 | 0.4 |
08/25 | 2,028 | 2,058 | 2,025 | 2,043 | +1.44% | 11,900 | 444億2699万 | +1.19% | 19.04 | 0.4 |
08/24 | 2,040 | 2,045 | 2,013 | 2,014 | -1.27% | 10,400 | 437億9635万 | -0.3% | 18.77 | 0.4 |
08/21 | 2,032 | 2,050 | 2,027 | 2,040 | +0.64% | 15,900 | 443億6175万 | +0.99% | 19.01 | 0.4 |
08/20 | 2,035 | 2,062 | 2,018 | 2,027 | -0.98% | 15,800 | 440億7905万 | +0.3% | 18.89 | 0.4 |
08/19 | 2,036 | 2,059 | 2,022 | 2,047 | +0.54% | 16,700 | 445億1397万 | +1.24% | 19.08 | 0.4 |
08/18 | 2,000 | 2,047 | 1,996 | 2,036 | +1.19% | 20,800 | 442億7477万 | +0.79% | 18.97 | 0.4 |
08/17 | 2,012 | 2,035 | 1,993 | 2,012 | 0% | 15,000 | 437億5286万 | -0.35% | 18.75 | 0.4 |
08/14 | 2,069 | 2,069 | 2,006 | 2,012 | -1.18% | 12,400 | 437億5286万 | -0.4% | 18.75 | 0.4 |
08/13 | 2,012 | 2,044 | 1,985 | 2,036 | +2.83% | 18,900 | 442億7477万 | +0.64% | 18.97 | 0.4 |
08/12 | 1,978 | 2,037 | 1,965 | 1,980 | -0.75% | 15,000 | 430億5699万 | -2.27% | 18.45 | 0.39 |
08/11 | 1,946 | 1,999 | 1,946 | 1,995 | +2.73% | 16,200 | 433億8318万 | -1.72% | 18.59 | 0.39 |
08/07 | 1,980 | 1,988 | 1,933 | 1,942 | -2.36% | 12,800 | 422億3065万 | -4.48% | 18.1 | 0.38 |
08/06 | 1,969 | 2,001 | 1,964 | 1,989 | +0.05% | 12,000 | 432億5271万 | -2.4% | 18.54 | 0.39 |
08/05 | 1,959 | 2,030 | 1,850 | 1,988 | -1.05% | 45,400 | 432億3096万 | -2.79% | 18.53 | 0.39 |
08/04 | 1,958 | 2,020 | 1,933 | 2,009 | +4.26% | 13,100 | 436億8762万 | -2% | 18.72 | 0.4 |
08/03 | 1,877 | 1,927 | 1,844 | 1,927 | +2.5% | 15,200 | 419億446万 | -6.23% | 17.96 | 0.38 |
07/31 | 2,011 | 2,011 | 1,880 | 1,880 | -7.02% | 15,300 | 408億8240万 | -8.69% | 17.52 | 0.37 |
07/30 | 2,045 | 2,045 | 2,022 | 2,022 | -1.12% | 8,200 | 439億7032万 | -2.13% | 18.84 | 0.4 |
07/29 | 2,069 | 2,069 | 2,036 | 2,045 | -1.26% | 8,900 | 444億7048万 | -1.11% | 19.06 | 0.4 |
07/28 | 2,070 | 2,089 | 2,070 | 2,071 | -1.33% | 10,900 | 450億3587万 | 0% | 19.3 | 0.41 |
07/27 | 2,040 | 2,099 | 2,040 | 2,099 | +1.4% | 10,700 | 456億4476万 | +1.21% | 19.56 | 0.41 |
07/22 | 2,091 | 2,091 | 2,067 | 2,070 | -1% | 13,200 | 450億1413万 | -0.24% | 19.29 | 0.41 |