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 | 885 | 913 | 867 | 884 | -0.67% | 3,484,100 | 5595億7200万 | -2.86% | 7.69 | 0.46 |
| 03/30 | 893 | 898 | 857 | 890 | -4.3% | 3,793,500 | 5633億7000万 | -3.58% | 7.74 | 0.47 |
| 03/27 | 946 | 957 | 873 | 930 | +3.22% | 4,547,500 | 5886億9000万 | -0.64% | 8.09 | 0.49 |
| 03/26 | 902 | 931 | 892 | 901 | -0.44% | 3,941,600 | 5703億3300万 | -4.86% | 7.84 | 0.47 |
| 03/25 | 936 | 943 | 885 | 905 | +6.47% | 4,797,400 | 5728億6500万 | -5.73% | 7.87 | 0.47 |
| 03/24 | 803 | 854 | 794 | 850 | +9.82% | 5,258,300 | 5380億5000万 | -12.64% | 7.39 | 0.44 |
| 03/23 | 755 | 779 | 718 | 774 | +1.98% | 7,251,900 | 4899億4200万 | -21.74% | 6.73 | 0.4 |
| 03/19 | 760 | 798 | 712 | 759 | +3.97% | 7,298,200 | 4804億4700万 | -24.78% | 6.6 | 0.4 |
| 03/18 | 752 | 797 | 726 | 730 | -1.75% | 5,313,800 | 4620億9000万 | -29.13% | 6.35 | 0.38 |
| 03/17 | 753 | 775 | 729 | 743 | -4.74% | 6,151,500 | 4703億1900万 | -29.37% | 6.46 | 0.39 |
| 03/16 | 810 | 828 | 776 | 780 | -1.89% | 5,748,500 | 4937億4000万 | -27.37% | 6.78 | 0.41 |
| 03/13 | 749 | 825 | 733 | 795 | -3.75% | 6,230,100 | 5032億3500万 | -27.33% | 6.92 | 0.42 |
| 03/12 | 836 | 853 | 812 | 826 | -4.07% | 4,265,800 | 5228億5800万 | -25.72% | 7.18 | 0.43 |
| 03/11 | 834 | 880 | 829 | 861 | +0.82% | 6,594,200 | 5450億1300万 | -23.6% | 7.49 | 0.45 |
| 03/10 | 816 | 854 | 779 | 854 | +4.15% | 7,496,800 | 5405億8200万 | -25.09% | 7.43 | 0.45 |
| 03/09 | 876 | 883 | 817 | 820 | -10.97% | 6,156,600 | 5190億6000万 | -28.88% | 7.13 | 0.43 |
| 03/06 | 959 | 961 | 919 | 921 | -6.88% | 4,763,200 | 5829億9300万 | -21.15% | 8.01 | 0.48 |
| 03/05 | 993 | 998 | 980 | 989 | +0.41% | 3,232,200 | 6260億3700万 | -16.19% | 8.6 | 0.52 |
| 03/04 | 995 | 1,002 | 983 | 985 | -3.15% | 4,736,600 | 6235億500万 | -17.09% | 8.57 | 0.52 |
| 03/03 | 1,053 | 1,055 | 1,008 | 1,017 | -2.12% | 4,696,200 | 6437億6100万 | -14.97% | 8.85 | 0.53 |
| 03/02 | 1,036 | 1,058 | 1,033 | 1,039 | -2.44% | 4,474,000 | 6576億8700万 | -13.85% | 9.04 | 0.54 |
| 02/28 | 1,081 | 1,084 | 1,049 | 1,065 | -4.05% | 5,434,500 | 6741億4500万 | -12.35% | 9.26 | 0.56 |
| 02/27 | 1,128 | 1,132 | 1,103 | 1,110 | -3.31% | 3,006,800 | 7026億3000万 | -9.31% | 9.65 | 0.58 |
| 02/26 | 1,143 | 1,151 | 1,128 | 1,148 | -1.54% | 2,661,800 | 7266億8400万 | -6.74% | 9.99 | 0.6 |
| 02/25 | 1,148 | 1,172 | 1,148 | 1,166 | -4.43% | 3,082,200 | 7380億7800万 | -5.74% | 10.14 | 0.61 |
| 02/21 | 1,209 | 1,234 | 1,208 | 1,220 | +0.41% | 1,971,900 | 7722億6000万 | -1.85% | 10.61 | 0.64 |
| 02/20 | 1,237 | 1,244 | 1,213 | 1,215 | +0.08% | 1,805,200 | 7690億9500万 | -2.49% | 10.57 | 0.64 |
| 02/19 | 1,240 | 1,243 | 1,205 | 1,214 | -0.74% | 2,122,600 | 7684億6200万 | -2.88% | 10.56 | 0.63 |
| 02/18 | 1,220 | 1,237 | 1,220 | 1,223 | -0.41% | 1,422,000 | 7741億5900万 | -2.47% | 10.64 | 0.64 |
| 02/17 | 1,224 | 1,235 | 1,214 | 1,228 | -1.52% | 1,619,700 | 7773億2400万 | -2.38% | 10.68 | 0.64 |
| 02/14 | 1,257 | 1,260 | 1,237 | 1,247 | -1.81% | 2,291,100 | 7893億5100万 | -1.19% | 10.85 | 0.65 |
| 02/13 | 1,277 | 1,280 | 1,267 | 1,270 | -1.24% | 1,266,400 | 8039億1000万 | +0.4% | 11.05 | 0.66 |
| 02/12 | 1,303 | 1,303 | 1,272 | 1,286 | +0.23% | 1,605,500 | 8140億3800万 | +1.42% | 11.19 | 0.67 |
| 02/10 | 1,284 | 1,298 | 1,278 | 1,283 | -0.47% | 1,825,900 | 8121億3900万 | +1.02% | 11.16 | 0.67 |
| 02/07 | 1,292 | 1,308 | 1,286 | 1,289 | -0.15% | 1,982,200 | 8159億3700万 | +1.18% | 11.21 | 0.67 |
| 02/06 | 1,287 | 1,298 | 1,270 | 1,291 | +4.96% | 4,266,300 | 8172億300万 | +0.94% | 11.23 | 0.68 |
| 02/05 | 1,221 | 1,236 | 1,218 | 1,230 | +2.41% | 3,238,900 | 7785億9000万 | -4.21% | 10.7 | 0.64 |
| 02/04 | 1,174 | 1,202 | 1,172 | 1,201 | +1.69% | 2,436,700 | 7602億3300万 | -6.97% | 10.45 | 0.63 |
| 02/03 | 1,175 | 1,186 | 1,169 | 1,181 | -0.84% | 1,907,200 | 7475億7300万 | -9.08% | 10.27 | 0.62 |
| 01/31 | 1,207 | 1,207 | 1,191 | 1,191 | -0.42% | 2,128,800 | 7539億300万 | -9.01% | 10.36 | 0.62 |
| 01/30 | 1,199 | 1,209 | 1,183 | 1,196 | -0.83% | 2,495,000 | 7570億6800万 | -9.33% | 10.4 | 0.63 |
| 01/29 | 1,197 | 1,211 | 1,192 | 1,206 | +0.92% | 3,047,100 | 7633億9800万 | -9.19% | 10.49 | 0.63 |
| 01/28 | 1,194 | 1,198 | 1,186 | 1,195 | -0.42% | 3,285,700 | 7564億3500万 | -10.62% | 10.39 | 0.63 |
| 01/27 | 1,202 | 1,220 | 1,198 | 1,200 | -3.77% | 3,650,400 | 7596億 | -10.78% | 10.44 | 0.63 |
| 01/24 | 1,264 | 1,265 | 1,242 | 1,247 | -2.12% | 2,265,200 | 7893億5100万 | -7.77% | 10.85 | 0.65 |
| 01/23 | 1,287 | 1,287 | 1,268 | 1,274 | -1.24% | 2,093,000 | 8064億4200万 | -6.12% | 11.08 | 0.67 |
| 01/22 | 1,272 | 1,296 | 1,270 | 1,290 | 0% | 2,343,200 | 8165億7000万 | -5.15% | 11.22 | 0.67 |
| 01/21 | 1,300 | 1,303 | 1,287 | 1,290 | -0.77% | 1,360,300 | 8165億7000万 | -5.29% | 11.22 | 0.67 |
| 01/20 | 1,309 | 1,312 | 1,300 | 1,300 | +0.08% | 1,487,300 | 8229億 | -4.76% | 11.31 | 0.68 |
| 01/17 | 1,303 | 1,309 | 1,297 | 1,299 | -0.15% | 2,002,200 | 8222億6700万 | -5.04% | 11.3 | 0.68 |
| 01/16 | 1,291 | 1,308 | 1,289 | 1,301 | -0.99% | 2,628,100 | 8235億3300万 | -5.11% | 11.32 | 0.68 |
| 01/15 | 1,312 | 1,322 | 1,304 | 1,314 | -0.53% | 1,921,400 | 8317億6200万 | -4.23% | 11.43 | 0.69 |
| 01/14 | 1,340 | 1,343 | 1,317 | 1,321 | -0.38% | 1,878,400 | 8361億9300万 | -3.72% | 11.49 | 0.69 |
| 01/10 | 1,327 | 1,329 | 1,312 | 1,326 | -0.08% | 1,675,800 | 8393億5800万 | -3.28% | 11.53 | 0.69 |
| 01/09 | 1,330 | 1,339 | 1,322 | 1,327 | +0.99% | 2,398,700 | 8399億9100万 | -3.14% | 11.54 | 0.69 |
| 01/08 | 1,309 | 1,319 | 1,300 | 1,314 | -1.87% | 2,589,500 | 8317億6200万 | -4.02% | 11.43 | 0.69 |
| 01/07 | 1,331 | 1,350 | 1,323 | 1,339 | -0.15% | 3,344,100 | 8475億8700万 | -2.05% | 11.65 | 0.7 |
| 01/06 | 1,365 | 1,372 | 1,330 | 1,341 | -3.87% | 3,610,600 | 8488億5300万 | -1.76% | 11.66 | 0.7 |
| 2019 |
| 12/30 | 1,410 | 1,410 | 1,390 | 1,395 | -1.27% | 1,148,900 | 8830億3500万 | +2.5% | 12.13 | 0.73 |
| 12/27 | 1,418 | 1,422 | 1,409 | 1,413 | +0.5% | 2,586,000 | 8944億2900万 | +4.2% | 12.29 | 0.74 |
| 12/26 | 1,402 | 1,414 | 1,401 | 1,406 | +0.29% | 1,059,600 | 8899億9800万 | +4.23% | 12.23 | 0.74 |
| 12/25 | 1,408 | 1,412 | 1,396 | 1,402 | -0.43% | 961,400 | 8874億6600万 | +4.39% | 12.19 | 0.73 |
| 12/24 | 1,414 | 1,418 | 1,403 | 1,408 | -1.68% | 1,445,300 | 8912億6400万 | +5.31% | 12.25 | 0.74 |
| 12/23 | 1,441 | 1,445 | 1,427 | 1,432 | -0.07% | 2,161,900 | 9064億5600万 | +7.35% | 12.46 | 0.75 |
| 12/20 | 1,429 | 1,441 | 1,423 | 1,433 | +0.28% | 2,476,700 | 9070億8900万 | +7.83% | 12.46 | 0.75 |
| 12/19 | 1,414 | 1,435 | 1,408 | 1,429 | +0.35% | 2,571,400 | 9045億5700万 | +7.77% | 12.43 | 0.75 |
| 12/18 | 1,415 | 1,434 | 1,413 | 1,424 | +0.85% | 2,994,300 | 9013億9200万 | +7.8% | 12.39 | 0.74 |
| 12/17 | 1,392 | 1,414 | 1,388 | 1,412 | +2.77% | 2,685,000 | 8937億9600万 | +7.13% | 12.28 | 0.74 |
| 12/16 | 1,369 | 1,382 | 1,366 | 1,374 | +0.07% | 1,919,400 | 8697億4200万 | +4.49% | 11.95 | 0.72 |
| 12/13 | 1,384 | 1,390 | 1,365 | 1,373 | +2.85% | 3,900,100 | 8691億900万 | +4.49% | 11.94 | 0.72 |
| 12/12 | 1,338 | 1,344 | 1,328 | 1,335 | -0.96% | 2,300,500 | 8450億5500万 | +1.75% | 11.61 | 0.7 |
| 12/11 | 1,362 | 1,362 | 1,336 | 1,348 | -1.03% | 2,204,100 | 8532億8400万 | +2.82% | 11.73 | 0.71 |
| 12/10 | 1,362 | 1,370 | 1,353 | 1,362 | -0.87% | 2,184,100 | 8621億4600万 | +4.05% | 11.85 | 0.71 |
| 12/09 | 1,380 | 1,390 | 1,362 | 1,374 | +0.96% | 2,014,700 | 8697億4200万 | +5.37% | 11.95 | 0.72 |
| 12/06 | 1,363 | 1,368 | 1,345 | 1,361 | +1.34% | 2,452,500 | 8615億1300万 | +4.85% | 11.84 | 0.71 |
| 12/05 | 1,329 | 1,354 | 1,325 | 1,343 | +2.52% | 3,624,600 | 8501億1900万 | +3.95% | 11.68 | 0.7 |
| 12/04 | 1,283 | 1,310 | 1,277 | 1,310 | +0.61% | 2,897,200 | 8292億3000万 | +1.79% | 11.39 | 0.69 |
| 12/03 | 1,276 | 1,303 | 1,269 | 1,302 | +0.54% | 2,342,300 | 8241億6600万 | +1.32% | 11.33 | 0.68 |
| 12/02 | 1,285 | 1,300 | 1,279 | 1,295 | +0.54% | 1,523,000 | 8482億2500万 | +1.01% | 11.59 | 0.7 |
| 11/29 | 1,282 | 1,299 | 1,281 | 1,288 | +0.7% | 2,243,000 | 8436億4000万 | +0.7% | 11.53 | 0.69 |
| 11/28 | 1,285 | 1,300 | 1,275 | 1,279 | +0.39% | 2,404,700 | 8377億4500万 | +0.24% | 11.45 | 0.69 |
| 11/27 | 1,266 | 1,283 | 1,262 | 1,274 | +1.84% | 2,752,300 | 8344億7000万 | 0% | 11.4 | 0.69 |
| 11/26 | 1,275 | 1,285 | 1,250 | 1,251 | -1.42% | 4,061,000 | 8194億500万 | -1.5% | 11.2 | 0.67 |
| 11/25 | 1,258 | 1,271 | 1,254 | 1,269 | +1.52% | 1,996,800 | 8311億9500万 | +0.08% | 11.36 | 0.68 |
| 11/22 | 1,260 | 1,265 | 1,248 | 1,250 | +0.56% | 2,849,600 | 8187億5000万 | -1.19% | 11.19 | 0.67 |
| 11/21 | 1,254 | 1,256 | 1,235 | 1,243 | -1.82% | 3,293,500 | 8141億6500万 | -1.58% | 11.13 | 0.67 |
| 11/20 | 1,298 | 1,299 | 1,262 | 1,266 | -4.02% | 3,828,700 | 8292億3000万 | +0.4% | 11.33 | 0.68 |
| 11/19 | 1,323 | 1,328 | 1,313 | 1,319 | -0.08% | 1,790,000 | 8639億4500万 | +4.93% | 11.81 | 0.71 |
| 11/18 | 1,346 | 1,350 | 1,315 | 1,320 | -1.64% | 1,960,700 | 8646億 | +5.68% | 11.82 | 0.71 |
| 11/15 | 1,319 | 1,355 | 1,300 | 1,342 | +1.82% | 3,370,400 | 8790億1000万 | +8.05% | 12.01 | 0.72 |
| 11/14 | 1,338 | 1,341 | 1,311 | 1,318 | -1.13% | 2,413,200 | 8632億9000万 | +6.72% | 11.8 | 0.71 |
| 11/13 | 1,356 | 1,356 | 1,325 | 1,333 | -1.84% | 2,325,000 | 8731億1500万 | +8.55% | 11.93 | 0.72 |
| 11/12 | 1,344 | 1,361 | 1,339 | 1,358 | +1.12% | 2,185,300 | 8894億9000万 | +11.31% | 12.16 | 0.73 |
| 11/11 | 1,342 | 1,361 | 1,340 | 1,343 | +1.05% | 3,015,700 | 8796億6500万 | +10.81% | 12.02 | 0.72 |
| 11/08 | 1,341 | 1,353 | 1,324 | 1,329 | +2.47% | 4,190,600 | 8704億9500万 | +10.29% | 11.9 | 0.72 |
| 11/07 | 1,283 | 1,306 | 1,283 | 1,297 | -0.23% | 2,486,200 | 8495億3500万 | +8.08% | 11.61 | 0.7 |
| 11/06 | 1,271 | 1,304 | 1,264 | 1,300 | +4.17% | 4,284,700 | 8515億 | +8.97% | 11.64 | 0.7 |
| 11/05 | 1,257 | 1,274 | 1,236 | 1,248 | +3.83% | 3,322,600 | 8174億4000万 | +5.05% | 11.17 | 0.67 |
| 11/01 | 1,200 | 1,204 | 1,195 | 1,202 | -1.48% | 2,694,900 | 7873億1000万 | +1.43% | 10.76 | 0.65 |
| 10/31 | 1,220 | 1,232 | 1,204 | 1,220 | -0.16% | 2,622,100 | 7991億 | +3.13% | 10.92 | 0.66 |
