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 | 6,990 | 7,070 | 6,900 | 7,060 | -1.26% | 16,000 | 728億8849万 | +4.08% | 13.94 | 1.8 |
| 03/30 | 7,500 | 7,500 | 6,960 | 7,150 | -8.33% | 32,000 | 738億1767万 | +4.87% | 14.12 | 1.83 |
| 03/27 | 6,970 | 7,800 | 6,970 | 7,800 | +13.7% | 53,600 | 805億2837万 | +13.97% | 15.4 | 1.99 |
| 03/26 | 6,610 | 6,880 | 6,450 | 6,860 | +3.78% | 26,700 | 708億2366万 | +0.32% | 13.55 | 1.75 |
| 03/25 | 6,330 | 6,610 | 6,310 | 6,610 | +4.42% | 26,700 | 682億4263万 | -3.76% | 13.05 | 1.69 |
| 03/24 | 6,700 | 6,700 | 6,130 | 6,330 | -5.24% | 31,800 | 653億5186万 | -8.45% | 12.5 | 1.62 |
| 03/23 | 6,670 | 6,720 | 6,490 | 6,680 | +0.45% | 28,100 | 689億6532万 | -4.28% | 13.19 | 1.71 |
| 03/19 | 6,560 | 6,660 | 6,490 | 6,650 | +4.56% | 24,100 | 686億5559万 | -5.45% | 13.13 | 1.7 |
| 03/18 | 6,200 | 6,580 | 6,200 | 6,360 | +1.92% | 16,200 | 656億6159万 | -10.32% | 12.56 | 1.62 |
| 03/17 | 5,680 | 6,330 | 5,590 | 6,240 | +2.63% | 52,600 | 644億2269万 | -12.87% | 12.32 | 1.59 |
| 03/16 | 6,330 | 6,430 | 6,080 | 6,080 | -0.82% | 22,300 | 627億7083万 | -15.92% | 12.01 | 1.55 |
| 03/13 | 6,200 | 6,240 | 5,820 | 6,130 | -2.7% | 39,800 | 632億8703万 | -16.06% | 12.11 | 1.57 |
| 03/12 | 6,360 | 6,450 | 6,200 | 6,300 | -1.1% | 28,500 | 650億4214万 | -14.46% | 12.44 | 1.61 |
| 03/11 | 6,360 | 6,520 | 6,360 | 6,370 | -1.39% | 17,200 | 657億6483万 | -14.15% | 12.58 | 1.63 |
| 03/10 | 6,220 | 6,470 | 5,920 | 6,460 | +2.22% | 21,200 | 666億9400万 | -13.52% | 12.76 | 1.65 |
| 03/09 | 6,420 | 6,520 | 6,170 | 6,320 | -5.81% | 23,300 | 652億4862万 | -16% | 12.48 | 1.61 |
| 03/06 | 6,850 | 6,860 | 6,700 | 6,710 | -4.14% | 17,000 | 692億7504万 | -11.51% | 13.25 | 1.71 |
| 03/05 | 7,180 | 7,180 | 6,950 | 7,000 | +1.01% | 11,900 | 722億6905万 | -8.26% | 13.82 | 1.79 |
| 03/04 | 6,780 | 6,990 | 6,780 | 6,930 | +0.73% | 11,800 | 715億4635万 | -9.67% | 13.69 | 1.77 |
| 03/03 | 7,300 | 7,300 | 6,830 | 6,880 | -5.75% | 24,000 | 710億3015万 | -10.83% | 13.59 | 1.76 |
| 03/02 | 6,830 | 7,330 | 6,830 | 7,300 | +6.1% | 28,600 | 753億6629万 | -6.05% | 14.42 | 1.87 |
| 02/28 | 7,130 | 7,150 | 6,860 | 6,880 | -5.49% | 21,400 | 710億3015万 | -11.79% | 13.59 | 1.76 |
| 02/27 | 7,470 | 7,530 | 7,240 | 7,280 | -3.83% | 21,700 | 751億5981万 | -7.23% | 14.38 | 1.86 |
| 02/26 | 7,510 | 7,600 | 7,470 | 7,570 | -0.79% | 21,800 | 781億5381万 | -3.9% | 14.95 | 1.93 |
| 02/25 | 7,490 | 7,660 | 7,490 | 7,630 | -3.9% | 32,600 | 787億7326万 | -3.38% | 15.07 | 1.95 |
| 02/21 | 7,630 | 7,970 | 7,630 | 7,940 | +2.06% | 21,600 | 819億7375万 | +0.34% | 15.68 | 2.03 |
| 02/20 | 7,800 | 7,830 | 7,740 | 7,780 | +1.43% | 10,100 | 803億2188万 | -1.72% | 15.37 | 1.99 |
| 02/19 | 7,600 | 7,700 | 7,580 | 7,670 | +0.92% | 9,000 | 791億8623万 | -3.27% | 15.15 | 1.96 |
| 02/18 | 7,780 | 7,790 | 7,600 | 7,600 | -1.94% | 19,700 | 784億6354万 | -4.32% | 15.01 | 1.94 |
| 02/17 | 7,900 | 7,900 | 7,730 | 7,750 | -2.64% | 13,700 | 800億1216万 | -2.65% | 15.31 | 1.98 |
| 02/14 | 8,010 | 8,050 | 7,910 | 7,960 | -1% | 13,000 | 821億8023万 | -0.24% | 15.72 | 2.03 |
| 02/13 | 8,130 | 8,130 | 8,030 | 8,040 | -1.11% | 7,100 | 830億616万 | +0.78% | 15.88 | 2.05 |
| 02/12 | 8,090 | 8,160 | 8,050 | 8,130 | +0.49% | 20,200 | 839億3533万 | +1.88% | 16.06 | 2.08 |
| 02/10 | 7,980 | 8,110 | 7,950 | 8,090 | +1.51% | 12,300 | 835億2237万 | +1.44% | 15.98 | 2.07 |
| 02/07 | 7,880 | 8,000 | 7,880 | 7,970 | +1.14% | 18,600 | 822億8347万 | -0.15% | 15.74 | 2.04 |
| 02/06 | 7,740 | 7,930 | 7,740 | 7,880 | +2.47% | 18,100 | 813億5430万 | -1.45% | 15.56 | 2.01 |
| 02/05 | 7,760 | 7,760 | 7,650 | 7,690 | +0.39% | 13,500 | 793億9271万 | -4.03% | 15.19 | 1.96 |
| 02/04 | 7,670 | 7,700 | 7,600 | 7,660 | +0.26% | 14,700 | 790億8298万 | -4.69% | 15.13 | 1.96 |
| 02/03 | 7,730 | 7,760 | 7,600 | 7,640 | -2.05% | 14,400 | 788億7650万 | -5.23% | 15.09 | 1.95 |
| 01/31 | 7,790 | 7,860 | 7,680 | 7,800 | +0.13% | 20,600 | 805億2837万 | -3.54% | 15.4 | 1.99 |
| 01/30 | 7,830 | 7,830 | 7,530 | 7,790 | -1.27% | 36,100 | 804億2512万 | -3.87% | 15.39 | 1.99 |
| 01/29 | 8,040 | 8,040 | 7,790 | 7,890 | -1.87% | 40,400 | 814億5754万 | -2.74% | 15.58 | 2.02 |
| 01/28 | 8,000 | 8,110 | 7,830 | 8,040 | -0.12% | 78,900 | 830億616万 | -0.92% | 15.88 | 2.05 |
| 01/27 | 8,150 | 8,230 | 8,040 | 8,050 | -2.19% | 39,500 | 831億940万 | -0.73% | 15.9 | 2.06 |
| 01/24 | 8,130 | 8,270 | 8,100 | 8,230 | +2.36% | 34,300 | 849億6775万 | +1.58% | 16.25 | 2.1 |
| 01/23 | 8,090 | 8,120 | 8,030 | 8,040 | -0.12% | 10,700 | 830億616万 | -0.59% | 15.88 | 2.05 |
| 01/22 | 8,000 | 8,090 | 8,000 | 8,050 | +0.12% | 11,100 | 831億940万 | -0.36% | 15.9 | 2.06 |
| 01/21 | 8,060 | 8,090 | 8,000 | 8,040 | -0.25% | 7,200 | 830億616万 | -0.41% | 15.88 | 2.05 |
| 01/20 | 8,080 | 8,120 | 8,000 | 8,060 | +0.37% | 13,600 | 832億1264万 | -0.06% | 15.92 | 2.06 |
| 01/17 | 8,000 | 8,030 | 7,970 | 8,030 | +0.12% | 18,000 | 829億292万 | -0.41% | 15.86 | 2.05 |
| 01/16 | 8,110 | 8,110 | 8,010 | 8,020 | -1.11% | 9,200 | 827億9968万 | -0.58% | 15.84 | 2.05 |
| 01/15 | 8,020 | 8,140 | 7,980 | 8,110 | +1.12% | 18,700 | 837億2885万 | +0.47% | 16.02 | 2.07 |
| 01/14 | 8,070 | 8,070 | 7,980 | 8,020 | -0.25% | 20,400 | 827億9968万 | -0.58% | 15.84 | 2.05 |
| 01/10 | 8,260 | 8,260 | 8,000 | 8,040 | -2.07% | 16,200 | 830億616万 | -0.32% | 15.88 | 2.05 |
| 01/09 | 8,180 | 8,290 | 8,150 | 8,210 | +3.4% | 27,000 | 847億6127万 | +1.91% | 16.21 | 2.1 |
| 01/08 | 8,020 | 8,040 | 7,930 | 7,940 | -1.61% | 33,100 | 819億7375万 | -1.15% | 15.68 | 2.03 |
| 01/07 | 8,060 | 8,110 | 8,040 | 8,070 | +0.62% | 13,100 | 833億1589万 | +0.72% | 15.94 | 2.06 |
| 01/06 | 8,120 | 8,170 | 8,020 | 8,020 | -3.02% | 14,600 | 827億9968万 | +0.4% | 15.84 | 2.05 |
| 2019 |
| 12/30 | 8,270 | 8,310 | 8,190 | 8,270 | -0.6% | 6,600 | 853億8072万 | +3.92% | 16.33 | 2.11 |
| 12/27 | 8,300 | 8,330 | 8,280 | 8,320 | +0.36% | 9,800 | 858億9692万 | +5.09% | 16.43 | 2.13 |
| 12/26 | 8,230 | 8,340 | 8,220 | 8,290 | 0% | 7,400 | 855億8720万 | +5.28% | 16.37 | 2.12 |
| 12/25 | 8,300 | 8,400 | 8,290 | 8,290 | 0% | 11,400 | 855億8720万 | +5.92% | 16.37 | 2.12 |
| 12/24 | 8,230 | 8,290 | 8,210 | 8,290 | +0.73% | 6,600 | 855億8720万 | +6.47% | 16.37 | 2.12 |
| 12/23 | 8,370 | 8,440 | 8,230 | 8,230 | -0.24% | 17,000 | 849億6775万 | +6.19% | 16.25 | 2.1 |
| 12/20 | 8,110 | 8,380 | 8,060 | 8,250 | +3.13% | 27,900 | 851億7423万 | +7.06% | 16.29 | 2.11 |
| 12/19 | 7,940 | 8,000 | 7,910 | 8,000 | +0.5% | 8,100 | 825億9320万 | +4.44% | 15.8 | 2.04 |
| 12/18 | 7,990 | 7,990 | 7,880 | 7,960 | +0.76% | 12,100 | 821億8023万 | +4.43% | 15.72 | 2.03 |
| 12/17 | 7,860 | 7,900 | 7,780 | 7,900 | +0.25% | 16,100 | 815億6078万 | +4.11% | 15.6 | 2.02 |
| 12/16 | 7,880 | 7,960 | 7,790 | 7,880 | 0% | 10,700 | 813億5430万 | +4.25% | 15.56 | 2.01 |
| 12/13 | 7,900 | 7,950 | 7,840 | 7,880 | +1.03% | 12,000 | 813億5430万 | +4.65% | 15.56 | 2.01 |
| 12/12 | 7,900 | 7,900 | 7,740 | 7,800 | -1.27% | 16,600 | 805億2837万 | +3.97% | 15.4 | 1.99 |
| 12/11 | 7,850 | 7,950 | 7,850 | 7,900 | +0.64% | 7,800 | 815億6078万 | +5.64% | 15.6 | 2.02 |
| 12/10 | 8,000 | 8,060 | 7,850 | 7,850 | -1.88% | 13,100 | 810億4457万 | +5.48% | 15.5 | 2.01 |
| 12/09 | 8,170 | 8,170 | 7,870 | 8,000 | -1.72% | 16,700 | 825億9320万 | +7.99% | 15.8 | 2.04 |
| 12/06 | 8,200 | 8,200 | 8,090 | 8,140 | +0.12% | 13,400 | 840億3858万 | +10.4% | 16.08 | 2.08 |
| 12/05 | 8,050 | 8,130 | 7,970 | 8,130 | +1.75% | 22,400 | 839億3533万 | +10.85% | 16.06 | 2.08 |
| 12/04 | 7,850 | 8,010 | 7,830 | 7,990 | -0.13% | 14,300 | 824億8995万 | +9.57% | 15.78 | 2.04 |
| 12/03 | 7,810 | 8,020 | 7,800 | 8,000 | +2.56% | 26,200 | 825億9320万 | +10.15% | 15.8 | 2.04 |
| 12/02 | 7,640 | 7,900 | 7,630 | 7,800 | +2.77% | 20,800 | 805億2837万 | +7.66% | 15.4 | 1.99 |
| 11/29 | 7,400 | 7,650 | 7,400 | 7,590 | +2.02% | 14,000 | 783億6029万 | +5.26% | 14.99 | 1.94 |
| 11/28 | 7,470 | 7,590 | 7,400 | 7,440 | -0.4% | 14,900 | 768億1167万 | +3.87% | 14.69 | 1.9 |
| 11/27 | 7,280 | 7,490 | 7,280 | 7,470 | +2.61% | 14,300 | 771億2140万 | +4.93% | 14.75 | 1.91 |
| 11/26 | 7,230 | 7,300 | 7,230 | 7,280 | +0.41% | 7,100 | 751億5981万 | +2.96% | 14.38 | 1.86 |
| 11/25 | 7,210 | 7,330 | 7,210 | 7,250 | +0.14% | 13,000 | 748億5008万 | +3.16% | 14.32 | 1.85 |
| 11/22 | 7,120 | 7,240 | 7,110 | 7,240 | +1.83% | 4,700 | 747億4684万 | +3.65% | 14.3 | 1.85 |
| 11/21 | 7,270 | 7,270 | 7,070 | 7,110 | -2.2% | 8,200 | 734億470万 | +2.41% | 14.04 | 1.82 |
| 11/20 | 7,280 | 7,330 | 7,220 | 7,270 | -1.62% | 10,500 | 750億5657万 | +5.29% | 14.36 | 1.86 |
| 11/19 | 7,170 | 7,390 | 7,170 | 7,390 | +3.5% | 9,400 | 762億9546万 | +7.74% | 14.6 | 1.89 |
| 11/18 | 7,080 | 7,150 | 7,030 | 7,140 | +0.85% | 3,900 | 737億1443万 | +4.91% | 14.1 | 1.82 |
| 11/15 | 7,130 | 7,170 | 7,070 | 7,080 | +0.28% | 8,600 | 730億9498万 | +4.69% | 13.98 | 1.81 |
| 11/14 | 7,110 | 7,150 | 6,990 | 7,060 | -0.56% | 12,300 | 728億8849万 | +5.06% | 13.94 | 1.8 |
| 11/13 | 7,180 | 7,230 | 7,080 | 7,100 | -1.11% | 15,400 | 733億146万 | +6.37% | 14.02 | 1.81 |
| 11/12 | 7,130 | 7,190 | 7,130 | 7,180 | +0.14% | 5,000 | 741億2739万 | +8.31% | 14.18 | 1.83 |
| 11/11 | 7,150 | 7,210 | 7,120 | 7,170 | +0.14% | 8,900 | 740億2415万 | +8.88% | 14.16 | 1.83 |
| 11/08 | 7,200 | 7,210 | 7,080 | 7,160 | -0.56% | 9,000 | 739億2091万 | +9.35% | 14.14 | 1.83 |
| 11/07 | 7,020 | 7,210 | 7,000 | 7,200 | +2.86% | 11,100 | 743億3388万 | +10.48% | 14.22 | 1.84 |
| 11/06 | 7,050 | 7,080 | 7,000 | 7,000 | 0% | 12,100 | 722億6905万 | +8.04% | 13.82 | 1.79 |
| 11/05 | 7,120 | 7,120 | 6,970 | 7,000 | -1.96% | 16,700 | 722億6905万 | +8.56% | 13.82 | 1.79 |
| 11/01 | 7,010 | 7,200 | 6,980 | 7,140 | -0.28% | 23,000 | 737億1443万 | +11.23% | 14.1 | 1.82 |
| 10/31 | 7,080 | 7,180 | 7,000 | 7,160 | +1.27% | 12,500 | 739億2091万 | +12.19% | 14.14 | 1.83 |
