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 | 122 | 124 | 119 | 122 | +1.67% | 118,100 | 13億3773万 | -15.28% | 14.62 | 0.24 |
| 03/30 | 119 | 121 | 117 | 120 | 0% | 109,200 | 13億1580万 | -18.37% | 14.38 | 0.23 |
| 03/27 | 121 | 123 | 114 | 120 | +0.84% | 196,100 | 13億1580万 | -20% | 14.38 | 0.23 |
| 03/26 | 124 | 124 | 118 | 119 | -6.3% | 214,200 | 13億484万 | -21.71% | 14.26 | 0.23 |
| 03/25 | 134 | 136 | 125 | 127 | +4.96% | 412,600 | 13億9256万 | -17.53% | 15.22 | 0.24 |
| 03/24 | 116 | 130 | 116 | 121 | +9.01% | 762,300 | 13億2677万 | -22.44% | 14.5 | 0.23 |
| 03/23 | 108 | 111 | 101 | 111 | +1.83% | 154,600 | 12億1712万 | -29.75% | 13.3 | 0.21 |
| 03/19 | 115 | 118 | 108 | 109 | -5.22% | 240,600 | 11億9519万 | -32.3% | 13.06 | 0.21 |
| 03/18 | 125 | 125 | 114 | 115 | -0.86% | 293,700 | 12億6098万 | -29.88% | 13.78 | 0.22 |
| 03/17 | 114 | 121 | 112 | 116 | -3.33% | 346,800 | 12億7194万 | -30.12% | 13.9 | 0.22 |
| 03/16 | 129 | 133 | 118 | 120 | -4% | 645,900 | 13億1580万 | -28.99% | 14.38 | 0.23 |
| 03/13 | 130 | 140 | 118 | 125 | -16.11% | 791,600 | 13億7063万 | -26.9% | 14.98 | 0.24 |
| 03/12 | 150 | 165 | 143 | 149 | -1.97% | 1,124,300 | 16億3379万 | -13.87% | 17.85 | 0.29 |
| 03/11 | 147 | 166 | 142 | 152 | +5.56% | 1,168,200 | 16億6668万 | -13.14% | 18.21 | 0.29 |
| 03/10 | 148 | 151 | 131 | 144 | -11.11% | 918,400 | 15億7896万 | -18.64% | 17.25 | 0.28 |
| 03/09 | 172 | 188 | 160 | 162 | -2.99% | 2,928,700 | 17億7633万 | -8.99% | 19.41 | 0.31 |
| 03/06 | 179 | 183 | 167 | 167 | -1.18% | 807,200 | 18億3116万 | -6.7% | 20.01 | 0.32 |
| 03/05 | 168 | 171 | 165 | 169 | -0.59% | 301,900 | 18億5309万 | -5.59% | 20.25 | 0.33 |
| 03/04 | 175 | 186 | 168 | 170 | +1.8% | 1,642,900 | 18億6405万 | -5.56% | 20.37 | 0.33 |
| 03/03 | 165 | 180 | 159 | 167 | +1.83% | 1,212,700 | 18億3116万 | -7.73% | 20.01 | 0.32 |
| 03/02 | 155 | 172 | 155 | 164 | -1.8% | 760,700 | 17億9826万 | -9.39% | 19.65 | 0.32 |
| 02/28 | 197 | 205 | 167 | 167 | -18.14% | 1,723,200 | 18億3116万 | -8.24% | 20.01 | 0.32 |
| 02/27 | 175 | 208 | 173 | 204 | +13.97% | 3,413,200 | 22億3686万 | +11.48% | 24.44 | 0.39 |
| 02/26 | 188 | 188 | 174 | 179 | -7.25% | 1,009,800 | 19億6274万 | -2.19% | 21.45 | 0.35 |
| 02/25 | 210 | 224 | 192 | 193 | +0.52% | 4,273,800 | 21億1625万 | +5.46% | 23.12 | 0.37 |
| 02/21 | 188 | 201 | 184 | 192 | +4.92% | 1,032,900 | 21億528万 | +4.92% | 23 | 0.37 |
| 02/20 | 178 | 188 | 176 | 183 | +4.57% | 240,800 | 20億660万 | 0% | 21.93 | 0.35 |
| 02/19 | 173 | 191 | 171 | 175 | +4.17% | 802,100 | 19億1888万 | -4.37% | 20.97 | 0.34 |
| 02/18 | 171 | 174 | 168 | 168 | -2.33% | 93,200 | 18億4212万 | -8.7% | 20.13 | 0.32 |
| 02/17 | 178 | 180 | 170 | 172 | -3.37% | 112,500 | 18億8598万 | -6.52% | 20.61 | 0.33 |
| 02/14 | 181 | 182 | 177 | 178 | -1.11% | 64,600 | 19億5177万 | -3.78% | 21.33 | 0.34 |
| 02/13 | 180 | 182 | 179 | 180 | 0% | 45,200 | 19億7370万 | -3.23% | 21.57 | 0.35 |
| 02/12 | 181 | 183 | 180 | 180 | -0.55% | 65,900 | 19億7370万 | -3.74% | 21.57 | 0.35 |
| 02/10 | 182 | 184 | 181 | 181 | -1.09% | 67,900 | 19億8467万 | -3.21% | 21.69 | 0.35 |
| 02/07 | 181 | 198 | 181 | 183 | +3.98% | 1,063,800 | 20億660万 | -1.61% | 21.93 | 0.35 |
| 02/06 | 181 | 183 | 176 | 176 | -3.3% | 86,500 | 19億2984万 | -4.86% | 21.09 | 0.34 |
| 02/05 | 185 | 186 | 180 | 182 | -1.62% | 101,500 | 19億9563万 | -1.09% | 21.81 | 0.35 |
| 02/04 | 190 | 194 | 185 | 185 | -3.65% | 195,900 | 20億2853万 | +0.54% | 22.17 | 0.36 |
| 02/03 | 184 | 194 | 182 | 192 | +7.26% | 506,100 | 21億528万 | +4.92% | 23 | 0.37 |
| 01/31 | 180 | 184 | 178 | 179 | 0% | 71,900 | 19億6274万 | -1.1% | 21.45 | 0.35 |
| 01/30 | 184 | 186 | 178 | 179 | -2.19% | 195,500 | 19億6274万 | -1.1% | 21.45 | 0.35 |
| 01/29 | 189 | 189 | 182 | 183 | -1.61% | 153,500 | 20億660万 | +1.67% | 21.93 | 0.35 |
| 01/28 | 185 | 190 | 182 | 186 | +0.54% | 126,600 | 20億3949万 | +3.91% | 22.28 | 0.36 |
| 01/27 | 188 | 197 | 183 | 185 | +1.09% | 276,900 | 20億2853万 | +3.93% | 22.17 | 0.36 |
| 01/24 | 189 | 192 | 182 | 183 | -2.14% | 257,100 | 20億660万 | +3.39% | 21.93 | 0.35 |
| 01/23 | 189 | 193 | 186 | 187 | -2.09% | 256,000 | 20億5046万 | +6.25% | 22.4 | 0.36 |
| 01/22 | 200 | 201 | 191 | 191 | -4.98% | 383,000 | 20億9432万 | +9.14% | 22.88 | 0.37 |
| 01/21 | 196 | 214 | 195 | 201 | +5.24% | 2,030,000 | 22億397万 | +15.52% | 24.08 | 0.39 |
| 01/20 | 189 | 200 | 188 | 191 | +0.53% | 403,400 | 20億9432万 | +11.05% | 22.88 | 0.37 |
| 01/17 | 189 | 192 | 188 | 190 | 0% | 130,400 | 20億8335万 | +11.11% | 22.76 | 0.37 |
| 01/16 | 186 | 195 | 185 | 190 | +3.83% | 311,900 | 20億8335万 | +11.76% | 22.76 | 0.37 |
| 01/15 | 183 | 188 | 183 | 183 | -1.61% | 163,200 | 20億660万 | +8.28% | 21.93 | 0.35 |
| 01/14 | 182 | 191 | 182 | 186 | +2.2% | 449,800 | 20億3949万 | +10.71% | 22.28 | 0.36 |
| 01/10 | 185 | 191 | 182 | 182 | -4.21% | 627,200 | 19億9563万 | +8.98% | 21.81 | 0.35 |
| 01/09 | 198 | 201 | 184 | 190 | -11.21% | 1,710,300 | 20億8335万 | +14.46% | 22.76 | 0.37 |
| 01/08 | 203 | 242 | 202 | 214 | +8.08% | 10,221,600 | 23億4652万 | +30.49% | 25.64 | 0.41 |
| 01/07 | 170 | 214 | 167 | 198 | +17.86% | 7,865,100 | 21億7107万 | +22.22% | 23.72 | 0.38 |
| 01/06 | 166 | 179 | 165 | 168 | +1.2% | 1,528,500 | 18億4212万 | +5% | 20.13 | 0.32 |
| 2019 |
| 12/30 | 164 | 166 | 163 | 166 | +2.47% | 104,800 | 18億2019万 | +3.75% | 19.89 | 0.32 |
| 12/27 | 159 | 164 | 159 | 162 | +1.89% | 108,000 | 17億7633万 | +1.25% | 19.41 | 0.31 |
| 12/26 | 160 | 160 | 158 | 159 | -0.63% | 105,900 | 17億4344万 | -0.63% | 19.05 | 0.31 |
| 12/25 | 162 | 162 | 159 | 160 | +0.63% | 45,900 | 17億5440万 | 0% | 19.17 | 0.31 |
| 12/24 | 161 | 161 | 159 | 159 | -0.63% | 67,400 | 17億4344万 | -0.63% | 19.05 | 0.31 |
| 12/23 | 162 | 162 | 159 | 160 | -0.62% | 56,900 | 17億5440万 | 0% | 19.17 | 0.31 |
| 12/20 | 162 | 162 | 160 | 161 | +0.63% | 67,800 | 17億6537万 | +0.63% | 19.29 | 0.31 |
| 12/19 | 161 | 163 | 160 | 160 | -1.23% | 55,700 | 17億5440万 | 0% | 19.17 | 0.31 |
| 12/18 | 162 | 163 | 162 | 162 | -0.61% | 63,000 | 17億7633万 | +1.25% | 19.41 | 0.31 |
| 12/17 | 161 | 164 | 161 | 163 | +1.24% | 90,300 | 17億8730万 | +1.88% | 19.53 | 0.31 |
| 12/16 | 160 | 162 | 160 | 161 | 0% | 17,200 | 17億6537万 | +0.63% | 19.29 | 0.31 |
| 12/13 | 160 | 162 | 160 | 161 | +0.63% | 21,700 | 17億6537万 | 0% | 19.29 | 0.31 |
| 12/12 | 162 | 163 | 160 | 160 | -1.23% | 19,300 | 17億5440万 | -0.62% | 19.17 | 0.31 |
| 12/11 | 163 | 163 | 160 | 162 | +1.25% | 16,300 | 17億7633万 | +0.62% | 19.41 | 0.31 |
| 12/10 | 161 | 163 | 160 | 160 | 0% | 32,600 | 17億5440万 | -0.62% | 19.17 | 0.31 |
| 12/09 | 162 | 163 | 160 | 160 | -0.62% | 37,800 | 17億5440万 | -0.62% | 19.17 | 0.31 |
| 12/06 | 160 | 161 | 160 | 161 | +1.26% | 10,700 | 17億6537万 | 0% | 19.29 | 0.31 |
| 12/05 | 160 | 163 | 159 | 159 | +0.63% | 85,200 | 17億4344万 | -1.24% | 19.05 | 0.31 |
| 12/04 | 159 | 159 | 158 | 158 | -0.63% | 15,300 | 17億3247万 | -1.86% | 18.93 | 0.3 |
| 12/03 | 157 | 161 | 157 | 159 | +0.63% | 56,600 | 17億4344万 | -1.85% | 19.05 | 0.31 |
| 12/02 | 159 | 160 | 158 | 158 | 0% | 20,600 | 17億3247万 | -2.47% | 18.93 | 0.3 |
| 11/29 | 158 | 160 | 158 | 158 | 0% | 17,300 | 17億3247万 | -1.86% | 18.93 | 0.3 |
| 11/28 | 157 | 160 | 157 | 158 | +0.64% | 23,500 | 17億3247万 | -1.86% | 18.93 | 0.3 |
| 11/27 | 159 | 162 | 157 | 157 | -1.26% | 81,600 | 17億2151万 | -2.48% | 18.81 | 0.3 |
| 11/26 | 161 | 163 | 159 | 159 | -0.63% | 41,600 | 17億4344万 | -1.85% | 19.05 | 0.31 |
| 11/25 | 158 | 161 | 158 | 160 | +1.91% | 44,300 | 17億5440万 | -0.62% | 19.17 | 0.31 |
| 11/22 | 157 | 160 | 157 | 157 | 0% | 22,300 | 17億2151万 | -2.48% | 18.81 | 0.3 |
| 11/21 | 161 | 161 | 156 | 157 | -1.88% | 47,100 | 17億2151万 | -2.48% | 18.81 | 0.3 |
| 11/20 | 161 | 161 | 159 | 160 | 0% | 54,700 | 17億5440万 | -0.62% | 19.17 | 0.31 |
| 11/19 | 163 | 164 | 159 | 160 | -1.23% | 63,700 | 17億5440万 | -0.62% | 19.17 | 0.31 |
| 11/18 | 163 | 165 | 162 | 162 | -2.41% | 77,200 | 17億7633万 | +0.62% | 19.41 | 0.31 |
| 11/15 | 160 | 166 | 160 | 166 | +3.75% | 43,500 | 18億2019万 | +3.75% | 19.89 | 0.32 |
| 11/14 | 165 | 167 | 160 | 160 | -5.88% | 151,200 | 17億5440万 | 0% | 19.17 | 0.31 |
| 11/13 | 168 | 170 | 164 | 170 | +3.03% | 92,300 | 18億6405万 | +6.92% | 20.37 | 0.33 |
| 11/12 | 169 | 170 | 165 | 165 | -4.07% | 227,700 | 18億923万 | +3.77% | 19.77 | 0.32 |
| 11/11 | 173 | 174 | 169 | 172 | +2.38% | 396,000 | 18億8598万 | +8.86% | 20.61 | 0.33 |
| 11/08 | 170 | 177 | 164 | 168 | +1.82% | 1,241,000 | 18億4212万 | +6.33% | 20.13 | 0.32 |
| 11/07 | 162 | 165 | 162 | 165 | +1.23% | 49,300 | 18億923万 | +5.1% | 19.77 | 0.32 |
| 11/06 | 162 | 163 | 160 | 163 | +0.62% | 50,400 | 17億8730万 | +3.82% | 19.53 | 0.31 |
| 11/05 | 163 | 163 | 162 | 162 | 0% | 62,200 | 17億7633万 | +3.85% | 19.41 | 0.31 |
| 11/01 | 160 | 164 | 159 | 162 | +1.25% | 103,200 | 17億7633万 | +3.85% | 19.41 | 0.31 |
| 10/31 | 160 | 160 | 158 | 160 | 0% | 14,000 | 17億5440万 | +2.56% | 19.17 | 0.31 |
