時価総額
2020/07/01～2020/11/27
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 |
| 11/27 | 1,206 | 1,227 | 1,200 | 1,219 | +1.25% | 3,037,500 | 7716億2700万 | +6.46% | 6.56 | 0.48 |
| 11/26 | 1,206 | 1,213 | 1,190 | 1,204 | -2.98% | 4,927,000 | 7621億3200万 | +5.61% | 6.48 | 0.47 |
| 11/25 | 1,265 | 1,270 | 1,237 | 1,241 | +0.49% | 4,391,300 | 7855億5300万 | +9.34% | 6.68 | 0.48 |
| 11/24 | 1,253 | 1,271 | 1,228 | 1,235 | +0.98% | 4,770,400 | 7817億5500万 | +9.49% | 6.64 | 0.48 |
| 11/20 | 1,238 | 1,242 | 1,214 | 1,223 | -3.55% | 4,639,600 | 7741億5900万 | +9.1% | 6.58 | 0.48 |
| 11/19 | 1,245 | 1,274 | 1,237 | 1,268 | +1.77% | 5,176,900 | 8026億4400万 | +13.72% | 6.82 | 0.5 |
| 11/18 | 1,250 | 1,256 | 1,219 | 1,246 | -0.64% | 4,588,800 | 7887億1800万 | +12.56% | 6.7 | 0.49 |
| 11/17 | 1,258 | 1,265 | 1,240 | 1,254 | +4.59% | 5,746,200 | 7937億8200万 | +13.9% | 6.75 | 0.49 |
| 11/16 | 1,146 | 1,215 | 1,146 | 1,199 | +7.44% | 6,605,100 | 7589億6700万 | +9.6% | 6.45 | 0.47 |
| 11/13 | 1,119 | 1,131 | 1,105 | 1,116 | -2.87% | 2,942,000 | 7064億2800万 | +2.39% | 6 | 0.44 |
| 11/12 | 1,165 | 1,175 | 1,136 | 1,149 | -2.96% | 2,926,500 | 7273億1700万 | +5.51% | 6.18 | 0.45 |
| 11/11 | 1,175 | 1,197 | 1,158 | 1,184 | +2.6% | 3,884,000 | 7494億7200万 | +8.92% | 6.37 | 0.46 |
| 11/10 | 1,190 | 1,200 | 1,137 | 1,154 | +7.95% | 5,744,500 | 7304億8200万 | +6.56% | 6.21 | 0.45 |
| 11/09 | 1,068 | 1,072 | 1,052 | 1,069 | +1.04% | 2,033,300 | 6766億7700万 | -0.93% | 5.75 | 0.42 |
| 11/06 | 1,026 | 1,067 | 1,011 | 1,058 | +2.92% | 4,320,500 | 6697億1400万 | -1.76% | 5.69 | 0.41 |
| 11/05 | 1,040 | 1,045 | 1,004 | 1,028 | -3.93% | 5,582,600 | 6507億2400万 | -4.46% | 5.53 | 0.4 |
| 11/04 | 1,103 | 1,123 | 1,064 | 1,070 | +0.19% | 4,610,700 | 6773億1000万 | -0.74% | 5.76 | 0.42 |
| 11/02 | 1,057 | 1,081 | 1,057 | 1,068 | +2.99% | 2,178,900 | 6760億4400万 | -1.02% | 5.74 | 0.42 |
| 10/30 | 1,048 | 1,054 | 1,030 | 1,037 | -1.8% | 2,503,500 | 6564億2100万 | -3.89% | 5.58 | 0.41 |
| 10/29 | 1,058 | 1,069 | 1,049 | 1,056 | -1.68% | 2,275,700 | 6684億4800万 | -2.31% | 5.68 | 0.41 |
| 10/28 | 1,083 | 1,087 | 1,060 | 1,074 | -2.81% | 2,821,500 | 6798億4200万 | -0.83% | 5.78 | 0.42 |
| 10/27 | 1,103 | 1,109 | 1,093 | 1,105 | -1.87% | 2,774,100 | 6994億6500万 | +1.94% | 5.94 | 0.43 |
| 10/26 | 1,126 | 1,137 | 1,122 | 1,126 | -0.88% | 1,418,200 | 7127億5800万 | +3.78% | 6.06 | 0.44 |
| 10/23 | 1,139 | 1,144 | 1,111 | 1,136 | +3.27% | 3,154,800 | 7190億8800万 | +4.7% | 6.11 | 0.44 |
| 10/22 | 1,108 | 1,116 | 1,092 | 1,100 | -1.08% | 2,150,100 | 6963億 | +1.29% | 5.92 | 0.43 |
| 10/21 | 1,071 | 1,115 | 1,071 | 1,112 | +4.81% | 3,576,000 | 7038億9600万 | +2.21% | 5.98 | 0.43 |
| 10/20 | 1,067 | 1,072 | 1,055 | 1,061 | -1.49% | 1,817,700 | 6716億1300万 | -2.57% | 5.71 | 0.41 |
| 10/19 | 1,072 | 1,089 | 1,071 | 1,077 | +1.41% | 1,408,400 | 6817億4100万 | -1.37% | 5.79 | 0.42 |
| 10/16 | 1,059 | 1,076 | 1,056 | 1,062 | -0.38% | 1,634,900 | 6722億4600万 | -2.75% | 5.71 | 0.41 |
| 10/15 | 1,060 | 1,078 | 1,059 | 1,066 | +0.09% | 1,819,200 | 6747億7800万 | -2.65% | 5.73 | 0.42 |
| 10/14 | 1,075 | 1,075 | 1,051 | 1,065 | -2.29% | 2,609,900 | 6741億4500万 | -2.92% | 5.73 | 0.42 |
| 10/13 | 1,093 | 1,097 | 1,081 | 1,090 | +0.18% | 1,478,200 | 6899億7000万 | -0.73% | 5.86 | 0.43 |
| 10/12 | 1,079 | 1,091 | 1,071 | 1,088 | -0.18% | 1,126,400 | 6887億400万 | -0.91% | 5.85 | 0.43 |
| 10/09 | 1,098 | 1,100 | 1,081 | 1,090 | -0.82% | 2,614,700 | 6899億7000万 | -0.73% | 5.86 | 0.43 |
| 10/08 | 1,116 | 1,117 | 1,095 | 1,099 | +0.09% | 2,885,100 | 6956億6700万 | 0% | 5.91 | 0.43 |
| 10/07 | 1,077 | 1,101 | 1,074 | 1,098 | +0.83% | 1,829,700 | 6950億3400万 | -0.09% | 5.91 | 0.43 |
| 10/06 | 1,082 | 1,096 | 1,079 | 1,089 | +2.74% | 2,830,800 | 6893億3700万 | -0.91% | 5.86 | 0.43 |
| 10/05 | 1,037 | 1,063 | 1,034 | 1,060 | +4.74% | 2,655,200 | 6709億8000万 | -3.46% | 5.7 | 0.41 |
| 10/02 | 1,024 | 1,038 | 1,004 | 1,012 | -1.94% | 4,441,200 | 6405億9600万 | -8% | 5.44 | 0.4 |
| 09/30 | 1,054 | 1,054 | 1,031 | 1,032 | -3.82% | 3,236,400 | 6532億5600万 | -6.44% | 5.55 | 0.4 |
| 09/29 | 1,081 | 1,087 | 1,066 | 1,073 | -2.37% | 1,727,600 | 6792億900万 | -2.72% | 5.77 | 0.42 |
| 09/28 | 1,090 | 1,099 | 1,076 | 1,099 | +2.33% | 2,375,100 | 6956億6700万 | -0.18% | 5.91 | 0.43 |
| 09/25 | 1,078 | 1,081 | 1,065 | 1,074 | -1.38% | 2,903,100 | 6798億4200万 | -2.19% | 5.78 | 0.42 |
| 09/24 | 1,076 | 1,092 | 1,073 | 1,089 | -0.27% | 3,526,500 | 6893億3700万 | -0.73% | 5.86 | 0.43 |
| 09/23 | 1,105 | 1,109 | 1,086 | 1,092 | -2.15% | 2,876,100 | 6912億3600万 | -0.27% | 5.87 | 0.43 |
| 09/18 | 1,116 | 1,118 | 1,100 | 1,116 | +0.09% | 2,908,600 | 7064億2800万 | +2.01% | 6 | 0.44 |
| 09/17 | 1,128 | 1,136 | 1,112 | 1,115 | -2.02% | 3,244,600 | 7057億9500万 | +2.2% | 6 | 0.44 |
| 09/16 | 1,131 | 1,147 | 1,123 | 1,138 | -0.44% | 1,994,800 | 7203億5400万 | +4.5% | 6.12 | 0.44 |
| 09/15 | 1,156 | 1,156 | 1,138 | 1,143 | -1.47% | 3,017,900 | 7235億1900万 | +5.44% | 6.15 | 0.45 |
| 09/14 | 1,160 | 1,177 | 1,156 | 1,160 | +1.84% | 2,891,800 | 7342億8000万 | +7.51% | 6.24 | 0.45 |
| 09/11 | 1,144 | 1,145 | 1,123 | 1,139 | +0.98% | 2,961,600 | 7209億8700万 | +6.55% | 6.13 | 0.45 |
| 09/10 | 1,106 | 1,131 | 1,106 | 1,128 | +3.11% | 2,616,700 | 7140億2400万 | +6.31% | 6.07 | 0.44 |
| 09/09 | 1,087 | 1,097 | 1,081 | 1,094 | -2.06% | 2,339,700 | 6925億200万 | +3.99% | 5.88 | 0.43 |
| 09/08 | 1,110 | 1,121 | 1,109 | 1,117 | -0.27% | 2,199,100 | 7070億6100万 | +6.89% | 6.01 | 0.44 |
| 09/07 | 1,108 | 1,132 | 1,107 | 1,120 | +2% | 2,694,800 | 7089億6000万 | +8.21% | 6.02 | 0.44 |
| 09/04 | 1,086 | 1,103 | 1,078 | 1,098 | +0.37% | 1,782,700 | 6950億3400万 | +7.12% | 5.91 | 0.43 |
| 09/03 | 1,102 | 1,111 | 1,086 | 1,094 | +0.74% | 1,779,900 | 6925億200万 | +7.57% | 5.88 | 0.43 |
| 09/02 | 1,101 | 1,104 | 1,081 | 1,086 | -1.36% | 2,224,200 | 6874億3800万 | +7.52% | 5.84 | 0.42 |
| 09/01 | 1,091 | 1,102 | 1,077 | 1,101 | -0.81% | 2,137,700 | 6969億3300万 | +9.66% | 5.92 | 0.43 |
| 08/31 | 1,120 | 1,131 | 1,110 | 1,110 | +0.27% | 2,437,900 | 7026億3000万 | +11.33% | 5.97 | 0.43 |
| 08/28 | 1,119 | 1,136 | 1,086 | 1,107 | +4.24% | 5,280,300 | 7007億3100万 | +11.82% | 5.95 | 0.43 |
| 08/27 | 1,077 | 1,079 | 1,054 | 1,062 | -3.19% | 2,613,200 | 6722億4600万 | +8.04% | 5.71 | 0.41 |
| 08/26 | 1,080 | 1,103 | 1,074 | 1,097 | +1.39% | 2,384,900 | 6944億100万 | +12.17% | 5.9 | 0.43 |
| 08/25 | 1,067 | 1,088 | 1,061 | 1,082 | +4.34% | 3,965,700 | 6849億600万 | +11.32% | 5.82 | 0.42 |
| 08/24 | 1,025 | 1,046 | 1,024 | 1,037 | +0.97% | 2,165,000 | 6564億2100万 | +7.13% | 5.58 | 0.41 |
| 08/21 | 1,029 | 1,046 | 1,022 | 1,027 | -0.58% | 2,418,900 | 6500億9100万 | +6.42% | 5.52 | 0.4 |
| 08/20 | 1,037 | 1,050 | 1,032 | 1,033 | +0.1% | 2,018,600 | 6538億8900万 | +7.27% | 5.56 | 0.4 |
| 08/19 | 1,031 | 1,048 | 1,023 | 1,032 | -1.43% | 2,324,900 | 6532億5600万 | +7.61% | 5.55 | 0.4 |
| 08/18 | 1,040 | 1,052 | 1,021 | 1,047 | -0.76% | 3,029,900 | 6627億5100万 | +9.75% | 5.63 | 0.41 |
| 08/17 | 1,056 | 1,065 | 1,048 | 1,055 | -0.94% | 1,885,400 | 6678億1500万 | +11.17% | 5.67 | 0.41 |
| 08/14 | 1,059 | 1,069 | 1,052 | 1,065 | +1.14% | 3,076,000 | 6741億4500万 | +12.7% | 5.73 | 0.42 |
| 08/13 | 1,035 | 1,066 | 1,034 | 1,053 | +2.93% | 5,193,100 | 6665億4900万 | +11.9% | 5.66 | 0.41 |
| 08/12 | 1,020 | 1,043 | 1,018 | 1,023 | +1.59% | 3,443,800 | 6475億5900万 | +9.18% | 5.5 | 0.4 |
| 08/11 | 996 | 1,017 | 969 | 1,007 | +9.34% | 6,366,600 | 6374億3100万 | +7.93% | 5.42 | 0.39 |
| 08/07 | 926 | 935 | 911 | 921 | -0.11% | 2,793,000 | 5829億9300万 | -1.07% | 4.95 | 0.36 |
| 08/06 | 924 | 935 | 921 | 922 | +0.99% | 2,842,100 | 5836億2600万 | -0.97% | 4.96 | 0.36 |
| 08/05 | 894 | 919 | 892 | 913 | +0.44% | 2,797,100 | 5779億2900万 | -1.93% | 4.91 | 0.36 |
| 08/04 | 904 | 917 | 895 | 909 | +3.18% | 3,398,900 | 5753億9700万 | -2.36% | 4.89 | 0.36 |
| 08/03 | 872 | 892 | 872 | 881 | +2.09% | 2,373,100 | 5576億7300万 | -5.47% | 4.74 | 0.34 |
| 07/31 | 897 | 897 | 861 | 863 | -5.06% | 3,066,300 | 5462億7900万 | -7.7% | 4.64 | 0.34 |
| 07/30 | 914 | 919 | 904 | 909 | +0.22% | 2,763,900 | 5753億9700万 | -3.3% | 4.89 | 0.36 |
| 07/29 | 927 | 927 | 902 | 907 | -2.89% | 3,594,500 | 5741億3100万 | -3.82% | 4.88 | 0.35 |
| 07/28 | 929 | 941 | 924 | 934 | 0% | 2,127,400 | 5912億2200万 | -1.27% | 5.02 | 0.36 |
| 07/27 | 915 | 937 | 904 | 934 | +0.97% | 2,660,200 | 5912億2200万 | -1.48% | 5.02 | 0.36 |
| 07/22 | 935 | 947 | 924 | 925 | -0.22% | 2,295,800 | 5855億2500万 | -2.73% | 4.98 | 0.36 |
| 07/21 | 917 | 931 | 908 | 927 | -1.7% | 3,367,300 | 5867億9100万 | -2.83% | 4.99 | 0.36 |
| 07/20 | 944 | 956 | 939 | 943 | -0.53% | 2,455,500 | 5969億1900万 | -1.57% | 5.07 | 0.37 |
| 07/17 | 976 | 981 | 947 | 948 | -2.87% | 2,475,500 | 6000億8400万 | -1.15% | 5.1 | 0.37 |
| 07/16 | 1,000 | 1,010 | 971 | 976 | -0.1% | 3,653,100 | 6178億800万 | +1.77% | 5.25 | 0.38 |
| 07/15 | 986 | 996 | 968 | 977 | +1.88% | 3,011,700 | 6184億4100万 | +1.77% | 5.26 | 0.38 |
| 07/14 | 942 | 962 | 934 | 959 | +1.8% | 2,638,300 | 6070億4700万 | -0.52% | 5.16 | 0.37 |
| 07/13 | 930 | 948 | 926 | 942 | +4.55% | 3,164,300 | 5962億8600万 | -2.89% | 5.07 | 0.37 |
| 07/10 | 932 | 935 | 901 | 901 | -4.25% | 3,311,200 | 5703億3300万 | -7.78% | 4.85 | 0.35 |
| 07/09 | 937 | 946 | 930 | 941 | +0.11% | 1,849,900 | 5956億5300万 | -4.37% | 5.06 | 0.37 |
| 07/08 | 947 | 955 | 937 | 940 | -1.88% | 2,589,200 | 5950億2000万 | -4.76% | 5.06 | 0.37 |
| 07/07 | 969 | 971 | 951 | 958 | -0.52% | 2,911,000 | 6064億1400万 | -3.23% | 5.15 | 0.37 |
| 07/06 | 937 | 964 | 936 | 963 | +3.44% | 2,002,000 | 6095億7900万 | -2.73% | 5.18 | 0.38 |
| 07/03 | 951 | 952 | 919 | 931 | -1.17% | 2,221,000 | 5893億2300万 | -5.96% | 5.01 | 0.36 |
| 07/02 | 917 | 953 | 917 | 942 | +1.62% | 4,043,300 | 5962億8600万 | -4.94% | 5.07 | 0.37 |
| 07/01 | 929 | 944 | 918 | 927 | +0.65% | 4,104,700 | 5867億9100万 | -6.74% | 4.99 | 0.36 |
