時価総額
2019/10/29~2020/03/27
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 |
03/27 | 556 | 591 | 556 | 591 | +6.68% | 94,900 | 151億6352万 | +16.57% | 13.89 | 0.6 |
03/26 | 550 | 554 | 524 | 554 | +0.73% | 28,200 | 142億1419万 | +8.63% | 13.02 | 0.56 |
03/25 | 515 | 550 | 515 | 550 | +6.8% | 19,900 | 141億1157万 | +6.8% | 12.93 | 0.56 |
03/24 | 470 | 515 | 462 | 515 | +11.71% | 19,000 | 132億1356万 | -0.96% | 12.11 | 0.52 |
03/23 | 446 | 474 | 444 | 461 | -1.91% | 24,300 | 118億2806万 | -12.36% | 10.84 | 0.47 |
03/19 | 432 | 472 | 426 | 470 | +10.85% | 29,300 | 120億5897万 | -12.15% | 11.05 | 0.48 |
03/18 | 399 | 443 | 399 | 424 | +6.53% | 20,700 | 108億7873万 | -21.92% | 9.97 | 0.43 |
03/17 | 376 | 404 | 375 | 398 | +1.79% | 29,600 | 102億1164万 | -28.03% | 9.36 | 0.4 |
03/16 | 381 | 405 | 374 | 391 | +7.12% | 26,100 | 100億3204万 | -30.8% | 9.19 | 0.4 |
03/13 | 385 | 394 | 365 | 365 | -13.3% | 60,900 | 93億6495万 | -36.85% | 8.58 | 0.37 |
03/12 | 441 | 441 | 420 | 421 | -5.61% | 17,700 | 108億176万 | -28.76% | 9.9 | 0.43 |
03/11 | 440 | 458 | 438 | 446 | -0.22% | 21,500 | 114億4320万 | -25.91% | 10.48 | 0.45 |
03/10 | 420 | 447 | 411 | 447 | +3.47% | 39,200 | 114億6885万 | -26.96% | 10.51 | 0.45 |
03/09 | 470 | 471 | 432 | 432 | -12.9% | 49,100 | 110億8399万 | -30.55% | 10.16 | 0.44 |
03/06 | 488 | 500 | 480 | 496 | -3.69% | 25,300 | 127億2607万 | -21.52% | 11.66 | 0.5 |
03/05 | 526 | 526 | 515 | 515 | +0.98% | 8,800 | 132億1356万 | -19.66% | 12.11 | 0.52 |
03/04 | 525 | 528 | 507 | 510 | +0.99% | 19,700 | 130億8527万 | -21.42% | 11.99 | 0.52 |
03/03 | 550 | 570 | 505 | 505 | -7.85% | 18,300 | 129億5698万 | -23.02% | 11.87 | 0.51 |
03/02 | 524 | 548 | 521 | 548 | +4.38% | 21,700 | 140億6025万 | -17.47% | 12.88 | 0.55 |
02/28 | 531 | 545 | 525 | 525 | -6.42% | 44,900 | 134億7013万 | -21.52% | 12.34 | 0.53 |
02/27 | 588 | 592 | 561 | 561 | -4.43% | 23,600 | 143億9380万 | -17.01% | 13.19 | 0.57 |
02/26 | 611 | 612 | 586 | 587 | -5.48% | 21,300 | 150億6089万 | -13.68% | 13.8 | 0.59 |
02/25 | 644 | 645 | 605 | 621 | -7.86% | 58,800 | 159億3324万 | -9.21% | 14.6 | 0.63 |
02/21 | 668 | 674 | 665 | 674 | +0.75% | 8,100 | 172億9308万 | -1.75% | 15.84 | 0.68 |
02/20 | 675 | 677 | 669 | 669 | +0.3% | 15,000 | 171億6480万 | -2.48% | 15.73 | 0.68 |
02/19 | 670 | 680 | 667 | 667 | -1.04% | 16,600 | 171億1348万 | -2.63% | 15.68 | 0.67 |
02/18 | 674 | 677 | 668 | 674 | +0.45% | 8,700 | 172億9308万 | -1.75% | 15.84 | 0.68 |
02/17 | 664 | 676 | 662 | 671 | -0.59% | 12,900 | 172億1611万 | -2.19% | 15.77 | 0.68 |
02/14 | 671 | 675 | 664 | 675 | +0.15% | 13,500 | 173億1874万 | -1.6% | 15.87 | 0.68 |
02/13 | 677 | 683 | 667 | 674 | -0.88% | 11,800 | 172億9308万 | -1.75% | 15.84 | 0.68 |
02/12 | 681 | 682 | 666 | 680 | -0.58% | 8,500 | 174億4703万 | -0.87% | 15.99 | 0.69 |
02/10 | 685 | 687 | 683 | 684 | -1.58% | 12,400 | 175億4966万 | -0.29% | 16.08 | 0.69 |
02/07 | 705 | 705 | 690 | 695 | -0.57% | 18,900 | 178億3189万 | +1.31% | 16.34 | 0.7 |
02/06 | 702 | 705 | 691 | 699 | +0.43% | 15,000 | 179億3452万 | +2.04% | 16.43 | 0.71 |
02/05 | 700 | 705 | 689 | 696 | -0.29% | 10,800 | 178億5755万 | +1.75% | 16.36 | 0.7 |
02/04 | 689 | 698 | 688 | 698 | +0.58% | 6,600 | 179億886万 | +2.2% | 16.41 | 0.71 |
02/03 | 689 | 697 | 680 | 694 | -0.57% | 19,700 | 178億623万 | +1.76% | 16.31 | 0.7 |
01/31 | 673 | 698 | 648 | 698 | +0.43% | 58,100 | 179億886万 | +2.35% | 16.41 | 0.71 |
01/30 | 701 | 704 | 678 | 695 | -1.28% | 30,900 | 178億3189万 | +2.06% | 16.34 | 0.7 |
01/29 | 720 | 720 | 701 | 704 | -1.12% | 18,900 | 180億6280万 | +3.38% | 16.55 | 0.71 |
01/28 | 697 | 712 | 695 | 712 | +2.01% | 35,800 | 182億6806万 | +4.55% | 16.74 | 0.72 |
01/27 | 689 | 712 | 688 | 698 | +1.31% | 54,400 | 179億886万 | +2.65% | 16.41 | 0.71 |
01/24 | 685 | 699 | 681 | 689 | +1.32% | 22,500 | 176億7794万 | +1.32% | 16.2 | 0.7 |
01/23 | 700 | 700 | 675 | 680 | -3.27% | 35,800 | 174億4703万 | +0.15% | 15.99 | 0.69 |
01/22 | 680 | 703 | 679 | 703 | +4.61% | 27,400 | 180億3715万 | +3.84% | 16.53 | 0.71 |
01/21 | 674 | 678 | 668 | 672 | +0.3% | 7,600 | 172億4177万 | -0.3% | 15.8 | 0.68 |
01/20 | 672 | 679 | 670 | 670 | -1.03% | 8,100 | 171億9045万 | -0.3% | 15.75 | 0.68 |
01/17 | 671 | 677 | 664 | 677 | +1.96% | 9,500 | 173億7005万 | +0.89% | 15.91 | 0.68 |
01/16 | 666 | 671 | 660 | 664 | -0.6% | 4,900 | 170億3651万 | -0.9% | 15.61 | 0.67 |
01/15 | 672 | 672 | 660 | 668 | -0.6% | 9,600 | 171億3914万 | -0.15% | 15.7 | 0.68 |
01/14 | 681 | 682 | 658 | 672 | -1.18% | 11,500 | 172億4177万 | +0.6% | 15.8 | 0.68 |
01/10 | 677 | 680 | 671 | 680 | +0.44% | 4,600 | 174億4703万 | +2.1% | 15.99 | 0.69 |
01/09 | 678 | 678 | 670 | 677 | +1.35% | 8,400 | 173億7005万 | +1.8% | 15.91 | 0.68 |
01/08 | 679 | 680 | 666 | 668 | -2.91% | 14,500 | 171億3914万 | +0.6% | 15.7 | 0.68 |
01/07 | 667 | 692 | 667 | 688 | +3.3% | 15,200 | 176億5229万 | +3.93% | 16.17 | 0.7 |
01/06 | 677 | 680 | 653 | 666 | -1.62% | 18,600 | 170億8782万 | +0.91% | 15.66 | 0.67 |
2019 |
12/30 | 677 | 681 | 674 | 677 | 0% | 3,800 | 173億7005万 | +2.89% | 15.91 | 0.69 |
12/27 | 681 | 681 | 672 | 677 | -0.59% | 4,700 | 173億7005万 | +3.36% | 15.91 | 0.69 |
12/26 | 672 | 681 | 669 | 681 | +2.1% | 10,700 | 174億7268万 | +4.29% | 16.01 | 0.7 |
12/25 | 678 | 678 | 667 | 667 | -1.04% | 16,900 | 171億1348万 | +2.62% | 15.68 | 0.68 |
12/24 | 680 | 683 | 670 | 674 | -1.03% | 5,700 | 172億9308万 | +4.17% | 15.84 | 0.69 |
12/23 | 683 | 685 | 680 | 681 | -0.29% | 6,000 | 174億7268万 | +5.58% | 16.01 | 0.7 |
12/20 | 687 | 692 | 683 | 683 | -1.3% | 5,700 | 175億2400万 | +6.39% | 16.06 | 0.7 |
12/19 | 696 | 696 | 685 | 692 | -1.28% | 15,200 | 177億5492万 | +8.46% | 16.27 | 0.71 |
12/18 | 696 | 702 | 692 | 701 | +0.29% | 13,700 | 179億8583万 | +10.57% | 16.48 | 0.72 |
12/17 | 700 | 705 | 697 | 699 | +0.58% | 26,700 | 179億3452万 | +10.95% | 16.43 | 0.71 |
12/16 | 678 | 695 | 674 | 695 | +4.51% | 45,600 | 178億3189万 | +11.02% | 16.34 | 0.71 |
12/13 | 642 | 666 | 634 | 665 | +6.91% | 38,300 | 170億6217万 | +6.91% | 15.63 | 0.68 |
12/12 | 633 | 633 | 622 | 622 | -0.96% | 5,400 | 159億5890万 | +0.48% | 14.62 | 0.64 |
12/11 | 640 | 640 | 626 | 628 | -1.88% | 6,000 | 161億1284万 | +1.62% | 14.76 | 0.64 |
12/10 | 634 | 642 | 634 | 640 | 0% | 6,600 | 164億2073万 | +3.73% | 15.04 | 0.65 |
12/09 | 649 | 650 | 640 | 640 | -1.69% | 5,700 | 164億2073万 | +4.07% | 15.04 | 0.65 |
12/06 | 645 | 651 | 643 | 651 | +1.24% | 9,800 | 167億296万 | +6.2% | 15.3 | 0.66 |
12/05 | 633 | 645 | 633 | 643 | +2.39% | 13,900 | 164億9770万 | +5.24% | 15.12 | 0.66 |
12/04 | 632 | 635 | 621 | 628 | -1.26% | 9,800 | 161億1284万 | +3.12% | 14.76 | 0.64 |
12/03 | 640 | 647 | 633 | 636 | -2% | 13,600 | 163億1810万 | +4.78% | 14.95 | 0.65 |
12/02 | 660 | 660 | 640 | 649 | +1.25% | 21,300 | 166億5165万 | +7.27% | 15.26 | 0.66 |
11/29 | 634 | 642 | 629 | 641 | +1.1% | 12,300 | 164億4639万 | +6.3% | 15.07 | 0.65 |
11/28 | 629 | 634 | 616 | 634 | +0.63% | 10,000 | 162億6679万 | +5.49% | 14.9 | 0.65 |
11/27 | 624 | 632 | 620 | 630 | +2.44% | 20,100 | 161億6416万 | +5.18% | 14.81 | 0.64 |
11/26 | 619 | 621 | 615 | 615 | 0% | 11,200 | 157億7930万 | +3.02% | 14.46 | 0.63 |
11/25 | 614 | 617 | 614 | 615 | +0.49% | 7,200 | 157億7930万 | +3.36% | 14.46 | 0.63 |
11/22 | 608 | 614 | 607 | 612 | +0.49% | 9,300 | 157億232万 | +3.2% | 14.39 | 0.62 |
11/21 | 604 | 609 | 599 | 609 | +1% | 7,300 | 156億2535万 | +2.87% | 14.32 | 0.62 |
11/20 | 605 | 609 | 600 | 603 | -0.33% | 6,600 | 154億7141万 | +2.2% | 14.18 | 0.62 |
11/19 | 603 | 606 | 603 | 605 | +0.17% | 5,100 | 155億2272万 | +2.89% | 14.22 | 0.62 |
11/18 | 596 | 606 | 596 | 604 | -0.17% | 7,800 | 154億9706万 | +3.25% | 14.2 | 0.62 |
11/15 | 593 | 605 | 593 | 605 | +2.54% | 9,200 | 155億2272万 | +3.77% | 14.22 | 0.62 |
11/14 | 590 | 596 | 589 | 590 | -0.51% | 25,200 | 151億3786万 | +1.55% | 13.87 | 0.6 |
11/13 | 598 | 598 | 590 | 593 | -1% | 3,700 | 152億1483万 | +2.6% | 13.94 | 0.61 |
11/12 | 597 | 599 | 590 | 599 | +0.34% | 7,400 | 153億6878万 | +3.99% | 14.08 | 0.61 |
11/11 | 596 | 598 | 594 | 597 | +0.17% | 6,400 | 153億1746万 | +4.37% | 14.03 | 0.61 |
11/08 | 591 | 597 | 590 | 596 | +1.71% | 10,900 | 152億9181万 | +4.56% | 14.01 | 0.61 |
11/07 | 603 | 609 | 586 | 586 | -2.5% | 35,000 | 150億3523万 | +3.17% | 13.78 | 0.6 |
11/06 | 602 | 604 | 596 | 601 | -0.33% | 7,400 | 154億2009万 | +6% | 14.13 | 0.61 |
11/05 | 595 | 603 | 591 | 603 | +1.86% | 17,100 | 154億7141万 | +6.73% | 14.18 | 0.62 |
11/01 | 593 | 595 | 586 | 592 | 0% | 6,200 | 151億8918万 | +5.15% | 13.92 | 0.6 |
10/31 | 579 | 598 | 579 | 592 | +2.25% | 22,900 | 151億8918万 | +5.53% | 13.92 | 0.6 |
10/30 | 597 | 597 | 571 | 579 | -3.02% | 84,000 | 148億5563万 | +3.58% | 13.61 | 0.59 |
10/29 | 586 | 603 | 585 | 597 | +1.53% | 19,300 | 153億1746万 | +6.99% | 14.03 | 0.61 |