時価総額
2020/06/17~2020/11/12
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2020 |
11/12 | 694 | 698 | 684 | 690 | -1.29% | 3,502,500 | 3520億1405万 | +4.7% | 2.52 | 0.56 |
11/11 | 700 | 703 | 687 | 699 | +3.25% | 6,190,500 | 3566億554万 | +6.55% | 2.55 | 0.57 |
11/10 | 708 | 717 | 674 | 677 | -1.02% | 6,779,400 | 3453億8190万 | +3.68% | 2.47 | 0.55 |
11/09 | 679 | 693 | 678 | 684 | +1.89% | 5,490,000 | 3489億5306万 | +5.07% | 2.49 | 0.56 |
11/06 | 664 | 675 | 658 | 671 | +2.23% | 5,653,500 | 3424億9096万 | +3.6% | 2.45 | 0.55 |
11/05 | 655 | 670 | 646 | 657 | -0.51% | 6,027,300 | 3350億854万 | +1.65% | 2.39 | 0.53 |
11/04 | 666 | 668 | 653 | 660 | +1.96% | 7,127,700 | 3367億909万 | +2.48% | 2.41 | 0.54 |
11/02 | 636 | 654 | 635 | 647 | +1.41% | 6,742,200 | 3302億4700万 | +0.83% | 2.36 | 0.53 |
10/30 | 650 | 655 | 633 | 638 | -2.45% | 7,214,400 | 3256億5551万 | -0.57% | 2.33 | 0.52 |
10/29 | 643 | 658 | 642 | 654 | +0.26% | 5,081,100 | 3338億1815万 | +2.08% | 2.39 | 0.53 |
10/28 | 651 | 655 | 646 | 653 | -0.91% | 4,868,400 | 3329億6788万 | +1.98% | 2.38 | 0.53 |
10/27 | 666 | 668 | 656 | 659 | -1.5% | 4,318,800 | 3360億2887万 | +3.08% | 2.4 | 0.53 |
10/26 | 670 | 676 | 667 | 669 | -0.59% | 2,888,100 | 3411億3052万 | +4.97% | 2.44 | 0.54 |
10/23 | 673 | 675 | 669 | 673 | +0.8% | 3,687,900 | 3431億7118万 | +6.1% | 2.45 | 0.55 |
10/22 | 668 | 672 | 665 | 667 | -0.94% | 4,165,200 | 3404億5030万 | +5.59% | 2.43 | 0.54 |
10/21 | 659 | 677 | 659 | 674 | +2.85% | 6,246,300 | 3436億8135万 | +6.93% | 2.46 | 0.55 |
10/20 | 646 | 656 | 641 | 655 | +1.03% | 3,840,300 | 3341億5826万 | +4.13% | 2.39 | 0.53 |
10/19 | 641 | 653 | 640 | 648 | +2.37% | 5,677,800 | 3307億5716万 | +3.24% | 2.36 | 0.53 |
10/16 | 648 | 648 | 632 | 633 | -1.35% | 4,661,400 | 3231億468万 | +1.33% | 2.31 | 0.51 |
10/15 | 638 | 644 | 632 | 642 | +0.94% | 3,477,900 | 3275億2611万 | +3.05% | 2.34 | 0.52 |
10/14 | 633 | 637 | 630 | 636 | -1.4% | 3,978,600 | 3244億6512万 | +2.58% | 2.32 | 0.52 |
10/13 | 648 | 648 | 638 | 645 | -0.26% | 2,963,700 | 3290億5661万 | +4.54% | 2.35 | 0.52 |
10/12 | 659 | 660 | 641 | 647 | -1.17% | 4,279,500 | 3299億689万 | +5.32% | 2.36 | 0.53 |
10/09 | 645 | 656 | 644 | 654 | +1.97% | 5,605,200 | 3338億1815万 | +7.27% | 2.39 | 0.53 |
10/08 | 640 | 650 | 639 | 642 | +2.34% | 6,678,000 | 3273億5606万 | +5.89% | 2.34 | 0.52 |
10/07 | 617 | 630 | 614 | 627 | +1.35% | 4,645,200 | 3198億7363万 | +4.15% | 2.29 | 0.51 |
10/06 | 631 | 631 | 615 | 619 | -0.85% | 4,902,900 | 3156億2226万 | +3.28% | 2.26 | 0.5 |
10/05 | 621 | 633 | 619 | 624 | +2.3% | 4,318,800 | 3183億4314万 | +4.7% | 2.28 | 0.51 |
10/02 | 616 | 623 | 606 | 610 | +0.72% | 5,442,900 | 3112億82万 | +2.87% | 2.22 | 0.5 |
09/30 | 621 | 621 | 606 | 606 | -2.57% | 4,852,800 | 3089億9011万 | +2.66% | 2.21 | 0.49 |
09/29 | 608 | 623 | 608 | 622 | +1.19% | 4,578,300 | 3171億5275万 | +5.91% | 2.27 | 0.5 |
09/28 | 630 | 632 | 603 | 614 | -2.28% | 9,014,400 | 3134億1154万 | +5.19% | 2.24 | 0.5 |
09/25 | 633 | 639 | 627 | 629 | -0.21% | 5,229,000 | 3207億2391万 | +8.2% | 2.29 | 0.51 |
09/24 | 627 | 643 | 620 | 630 | +0.27% | 7,107,900 | 3214億413万 | +9% | 2.3 | 0.51 |
09/23 | 623 | 638 | 620 | 628 | +1.67% | 7,597,500 | 3205億5385万 | +9.47% | 2.29 | 0.51 |
09/18 | 615 | 625 | 613 | 618 | +1.87% | 5,750,700 | 3152億8215万 | +8.23% | 2.25 | 0.5 |
09/17 | 608 | 617 | 606 | 607 | +0.39% | 5,904,300 | 3095億27万 | +6.81% | 2.21 | 0.49 |
09/16 | 616 | 620 | 602 | 604 | -2.79% | 7,049,400 | 3083億989万 | +6.96% | 2.2 | 0.49 |
09/15 | 608 | 626 | 604 | 622 | +0.48% | 7,125,000 | 3171億5275万 | +10.42% | 2.27 | 0.5 |
09/14 | 620 | 629 | 612 | 619 | -3.58% | 9,704,100 | 3156億2226万 | +10.48% | 2.26 | 0.5 |
09/11 | 625 | 642 | 622 | 642 | +2.94% | 8,863,800 | 3273億5606万 | +15.41% | 2.34 | 0.52 |
09/10 | 616 | 625 | 610 | 623 | +5.23% | 11,225,400 | 3180億303万 | +13.13% | 2.27 | 0.51 |
09/09 | 571 | 595 | 569 | 592 | +3.43% | 10,249,500 | 3021億8790万 | +8.29% | 2.16 | 0.48 |
09/08 | 571 | 574 | 564 | 573 | +1.06% | 5,294,400 | 2921億5465万 | +5.46% | 2.09 | 0.46 |
09/07 | 560 | 572 | 560 | 567 | +0.53% | 5,912,400 | 2890億9366万 | +5.13% | 2.07 | 0.46 |
09/04 | 549 | 566 | 549 | 564 | +0.77% | 5,652,600 | 2875億6317万 | +5.36% | 2.06 | 0.46 |
09/03 | 564 | 565 | 558 | 559 | +0.6% | 4,523,700 | 2853億5245万 | +5.34% | 2.04 | 0.45 |
09/02 | 555 | 558 | 549 | 556 | +0.79% | 4,455,900 | 2836億5190万 | +5.3% | 2.03 | 0.45 |
09/01 | 555 | 560 | 548 | 552 | -0.18% | 4,646,100 | 2814億4118万 | +5.08% | 2.01 | 0.45 |
08/31 | 554 | 560 | 552 | 553 | +1.47% | 7,737,600 | 2819億5135万 | +6.08% | 2.02 | 0.45 |
08/28 | 543 | 556 | 540 | 545 | +0.68% | 8,932,200 | 2778億7003万 | +5.15% | 1.99 | 0.44 |
08/27 | 545 | 548 | 540 | 541 | -1.4% | 4,010,700 | 2759億9942万 | +4.84% | 1.97 | 0.44 |
08/26 | 537 | 549 | 534 | 549 | +0.98% | 3,861,300 | 2799億1069万 | +6.74% | 2 | 0.45 |
08/25 | 543 | 547 | 540 | 543 | +1.56% | 5,675,100 | 2771億8980万 | +6.12% | 1.98 | 0.44 |
08/24 | 539 | 540 | 530 | 535 | -0.74% | 3,080,100 | 2729億3843万 | +4.9% | 1.95 | 0.43 |
08/21 | 548 | 549 | 538 | 539 | -1.28% | 4,632,000 | 2749億7909万 | +5.89% | 1.97 | 0.44 |
08/20 | 536 | 546 | 534 | 546 | +0.49% | 4,224,300 | 2785億5025万 | +7.69% | 1.99 | 0.44 |
08/19 | 534 | 543 | 533 | 543 | +0.62% | 3,610,200 | 2771億8980万 | +7.59% | 1.98 | 0.44 |
08/18 | 543 | 543 | 536 | 540 | -0.74% | 4,763,700 | 2754億8925万 | +7.36% | 1.97 | 0.44 |
08/17 | 542 | 548 | 540 | 544 | +0.43% | 4,186,200 | 2775億2991万 | +8.37% | 1.98 | 0.44 |
08/14 | 539 | 546 | 534 | 542 | +0.06% | 4,894,500 | 2763億3953万 | +8.33% | 1.98 | 0.44 |
08/13 | 550 | 550 | 537 | 541 | -0.73% | 4,937,100 | 2761億6947万 | +8.7% | 1.97 | 0.44 |
08/12 | 542 | 549 | 540 | 545 | +0.86% | 6,570,300 | 2782億1014万 | +9.73% | 1.99 | 0.44 |
08/11 | 533 | 542 | 529 | 541 | +3.77% | 8,204,100 | 2758億2936万 | +9.23% | 1.97 | 0.44 |
08/07 | 514 | 524 | 511 | 521 | +1.1% | 7,225,500 | 2657億9611万 | +5.68% | 1.9 | 0.42 |
08/06 | 522 | 528 | 510 | 515 | -0.83% | 7,559,100 | 2629億518万 | +4.74% | 1.88 | 0.42 |
08/05 | 497 | 527 | 488 | 520 | +2.23% | 12,757,500 | 2651億1589万 | +5.62% | 1.9 | 0.42 |
08/04 | 484 | 509 | 483 | 508 | +6.35% | 8,486,100 | 2593億3402万 | +3.53% | 1.85 | 0.41 |
08/03 | 465 | 485 | 465 | 478 | +5.44% | 6,546,300 | 2438億5901万 | -2.65% | 1.74 | 0.39 |
07/31 | 468 | 472 | 451 | 453 | -4.36% | 6,394,500 | 2312億7493万 | -7.86% | 1.65 | 0.37 |
07/30 | 482 | 487 | 474 | 474 | -0.07% | 5,001,900 | 2418億1834万 | -4.05% | 1.73 | 0.38 |
07/29 | 470 | 477 | 465 | 474 | +0.14% | 4,930,500 | 2419億8840万 | -4.37% | 1.73 | 0.39 |
07/28 | 468 | 477 | 463 | 474 | +0.92% | 4,682,700 | 2416億4829万 | -4.89% | 1.73 | 0.38 |
07/27 | 463 | 470 | 461 | 469 | -1.54% | 7,938,000 | 2394億3757万 | -6.13% | 1.71 | 0.38 |
07/22 | 484 | 488 | 476 | 477 | -1.52% | 5,460,300 | 2431億7879万 | -5.24% | 1.74 | 0.39 |
07/21 | 487 | 487 | 480 | 484 | -1.49% | 6,232,200 | 2469億2000万 | -4.16% | 1.77 | 0.39 |
07/20 | 498 | 499 | 488 | 491 | -0.87% | 4,210,500 | 2506億6121万 | -3.09% | 1.79 | 0.4 |
07/17 | 504 | 506 | 493 | 496 | -1.78% | 3,656,700 | 2528億7193万 | -2.24% | 1.81 | 0.4 |
07/16 | 504 | 512 | 502 | 505 | +0.53% | 3,954,000 | 2574億6341万 | -0.46% | 1.84 | 0.41 |
07/15 | 505 | 512 | 498 | 502 | +0.8% | 3,254,400 | 2561億297万 | -0.99% | 1.83 | 0.41 |
07/14 | 502 | 505 | 497 | 498 | -0.73% | 2,432,400 | 2540億6231万 | -2.16% | 1.82 | 0.4 |
07/13 | 499 | 508 | 498 | 502 | +2.66% | 4,165,800 | 2559億3292万 | -1.83% | 1.83 | 0.41 |
07/10 | 496 | 498 | 489 | 489 | -1.41% | 3,989,100 | 2493億77万 | -4.74% | 1.78 | 0.4 |
07/09 | 491 | 499 | 488 | 496 | -0.2% | 4,024,500 | 2528億7193万 | -3.75% | 1.81 | 0.4 |
07/08 | 494 | 506 | 492 | 497 | -1.84% | 5,451,300 | 2533億8209万 | -3.75% | 1.81 | 0.4 |
07/07 | 511 | 514 | 504 | 506 | -1.24% | 3,654,900 | 2581億4363万 | -2.32% | 1.85 | 0.41 |
07/06 | 498 | 513 | 496 | 512 | +3.02% | 4,023,000 | 2613億7468万 | -1.09% | 1.87 | 0.42 |
07/03 | 497 | 501 | 491 | 497 | +0.13% | 2,460,900 | 2537億2220万 | -3.99% | 1.81 | 0.4 |
07/02 | 493 | 505 | 490 | 497 | +0.54% | 4,568,700 | 2533億8209万 | -4.3% | 1.81 | 0.4 |
07/01 | 507 | 509 | 491 | 494 | -2.24% | 4,349,700 | 2520億2165万 | -5% | 1.8 | 0.4 |
06/30 | 512 | 521 | 503 | 505 | +1.54% | 5,717,100 | 2578億352万 | -3.19% | 1.84 | 0.41 |
06/29 | 495 | 501 | 493 | 498 | -1.78% | 4,323,300 | 2538億9226万 | -4.84% | 1.81 | 0.4 |
06/26 | 511 | 515 | 507 | 507 | +1.33% | 4,223,100 | 2584億8374万 | -3.12% | 1.85 | 0.41 |
06/25 | 507 | 507 | 495 | 500 | -2.79% | 5,082,900 | 2550億8264万 | -4.21% | 1.82 | 0.41 |
06/24 | 516 | 518 | 511 | 514 | -2.22% | 4,375,800 | 2623億9501万 | -1.28% | 1.88 | 0.42 |
06/23 | 526 | 531 | 517 | 526 | +1.22% | 4,789,800 | 2683億4694万 | +1.15% | 1.92 | 0.43 |
06/22 | 520 | 529 | 515 | 520 | -1.27% | 2,929,200 | 2651億1589万 | +0.13% | 1.9 | 0.42 |
06/19 | 537 | 538 | 521 | 526 | -1.13% | 5,459,100 | 2685億1699万 | +1.81% | 1.92 | 0.43 |
06/18 | 526 | 533 | 520 | 532 | +1.01% | 4,420,500 | 2715億7799万 | +3.57% | 1.94 | 0.43 |
06/17 | 528 | 544 | 519 | 527 | -0.5% | 7,555,200 | 2688億5710万 | +3.13% | 1.92 | 0.43 |