時価総額
2020/06/26~2020/11/24
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 | 4/1, 株式分割 1→3 |
2020 |
11/24 | 900 | 905 | 888 | 890 | +2.46% | 3,006,000 | 3219億5776万 | +7.19% | 3.56 | 0.55 |
11/20 | 845 | 869 | 841 | 868 | +0.77% | 2,813,700 | 3142億3753万 | +5.25% | 3.47 | 0.54 |
11/19 | 867 | 870 | 855 | 862 | -1.03% | 2,691,900 | 3118億2495万 | +4.95% | 3.45 | 0.54 |
11/18 | 884 | 885 | 868 | 871 | -1.58% | 3,202,800 | 3150億8193万 | +6.7% | 3.48 | 0.54 |
11/17 | 896 | 898 | 874 | 885 | +0.15% | 3,331,200 | 3201億4833万 | +8.95% | 3.54 | 0.55 |
11/16 | 861 | 887 | 856 | 883 | +5.66% | 5,319,300 | 3196億6581万 | +9.46% | 3.53 | 0.55 |
11/13 | 845 | 854 | 833 | 836 | -2.64% | 2,879,700 | 3025億3655万 | +4.24% | 3.34 | 0.52 |
11/12 | 857 | 864 | 847 | 859 | -0.54% | 2,586,600 | 3107億3930万 | +7.47% | 3.43 | 0.54 |
11/11 | 863 | 866 | 842 | 863 | +2.86% | 3,406,800 | 3124億2810万 | +8.6% | 3.45 | 0.54 |
11/10 | 880 | 889 | 832 | 839 | -0.08% | 5,435,400 | 3037億4284万 | +6.38% | 3.36 | 0.52 |
11/09 | 823 | 847 | 817 | 840 | +2.4% | 4,659,900 | 3039億8409万 | +7.14% | 3.36 | 0.52 |
11/06 | 798 | 821 | 788 | 820 | +2.76% | 3,342,900 | 2968億6701万 | +5.44% | 3.28 | 0.51 |
11/05 | 822 | 822 | 784 | 798 | -2.04% | 5,326,200 | 2889億552万 | +3.41% | 3.19 | 0.5 |
11/04 | 830 | 836 | 814 | 815 | +1.03% | 3,799,200 | 2949億3695万 | +5.98% | 3.26 | 0.51 |
11/02 | 781 | 812 | 778 | 807 | +3.46% | 3,983,400 | 2919億2123万 | +5.58% | 3.23 | 0.5 |
10/30 | 787 | 800 | 777 | 780 | -0.93% | 3,595,800 | 2821億5032万 | +2.45% | 3.12 | 0.49 |
10/29 | 775 | 792 | 771 | 787 | -0.42% | 2,663,400 | 2848億415万 | +3.69% | 3.15 | 0.49 |
10/28 | 782 | 791 | 778 | 790 | -0.59% | 3,442,800 | 2860億1043万 | +4.27% | 3.16 | 0.49 |
10/27 | 815 | 821 | 794 | 795 | -3.6% | 3,873,000 | 2876億9923万 | +5.16% | 3.18 | 0.5 |
10/26 | 828 | 835 | 820 | 825 | -0.6% | 2,531,700 | 2984億3518万 | +9.37% | 3.3 | 0.51 |
10/23 | 818 | 832 | 816 | 830 | +2.39% | 3,137,100 | 3002億4461万 | +10.62% | 3.32 | 0.52 |
10/22 | 806 | 813 | 800 | 810 | -0.21% | 2,338,800 | 2932億4815万 | +8.48% | 3.24 | 0.51 |
10/21 | 789 | 815 | 788 | 812 | +2.96% | 3,612,000 | 2938億5129万 | +8.99% | 3.25 | 0.51 |
10/20 | 783 | 794 | 775 | 789 | -0.55% | 2,443,500 | 2854億729万 | +6% | 3.15 | 0.49 |
10/19 | 783 | 801 | 783 | 793 | +3.34% | 4,753,500 | 2869億7546万 | +6.73% | 3.17 | 0.49 |
10/16 | 776 | 779 | 763 | 767 | +1.1% | 3,185,100 | 2776億8706万 | +3.69% | 3.07 | 0.48 |
10/15 | 758 | 766 | 755 | 759 | +0.09% | 1,670,400 | 2746億7134万 | +3.13% | 3.04 | 0.47 |
10/14 | 763 | 765 | 755 | 758 | -1.09% | 1,974,900 | 2744億3009万 | +3.6% | 3.03 | 0.47 |
10/13 | 766 | 768 | 756 | 767 | +1.19% | 2,125,800 | 2774億4580万 | +5.17% | 3.07 | 0.48 |
10/12 | 762 | 768 | 751 | 758 | -0.83% | 2,041,500 | 2741億8883万 | +4.65% | 3.03 | 0.47 |
10/09 | 755 | 770 | 755 | 764 | +1.33% | 3,723,300 | 2764億8077万 | +6.11% | 3.06 | 0.48 |
10/08 | 751 | 765 | 748 | 754 | +1.53% | 3,735,300 | 2728億6191万 | +5.31% | 3.02 | 0.47 |
10/07 | 731 | 743 | 724 | 743 | +2.01% | 2,797,200 | 2687億6054万 | +4.31% | 2.97 | 0.46 |
10/06 | 729 | 743 | 724 | 728 | +1.91% | 4,257,600 | 2634億5288万 | +2.82% | 2.91 | 0.45 |
10/05 | 703 | 719 | 701 | 714 | +4.54% | 3,497,400 | 2585億711万 | +1.47% | 2.86 | 0.45 |
10/02 | 688 | 705 | 680 | 683 | -0.39% | 4,422,000 | 2472億8865万 | -2.66% | 2.73 | 0.43 |
09/30 | 712 | 712 | 685 | 686 | -2.97% | 3,821,700 | 2482億5368万 | -2% | 2.74 | 0.43 |
09/29 | 703 | 710 | 692 | 707 | +0.52% | 3,812,700 | 2558億5328万 | +1.43% | 2.83 | 0.44 |
09/28 | 725 | 726 | 693 | 703 | -2.63% | 5,705,400 | 2545億2636万 | +1.34% | 2.81 | 0.44 |
09/25 | 745 | 749 | 719 | 722 | -2.26% | 4,550,700 | 2614億220万 | +4.53% | 2.89 | 0.45 |
09/24 | 745 | 759 | 734 | 739 | -1.77% | 6,948,600 | 2674億3363万 | +7.57% | 2.96 | 0.46 |
09/23 | 743 | 757 | 733 | 752 | +1.07% | 3,926,700 | 2722億5877万 | +10.15% | 3.01 | 0.47 |
09/18 | 751 | 759 | 740 | 744 | +1.04% | 4,901,100 | 2693億6368万 | +9.78% | 2.98 | 0.46 |
09/17 | 732 | 758 | 729 | 737 | +0.18% | 4,340,100 | 2665億8923万 | +9.46% | 2.95 | 0.46 |
09/16 | 753 | 753 | 734 | 735 | -3.16% | 4,245,900 | 2661億671万 | +9.92% | 2.94 | 0.46 |
09/15 | 734 | 760 | 730 | 759 | +1.42% | 4,554,600 | 2747億9197万 | +14.19% | 3.04 | 0.47 |
09/14 | 767 | 787 | 741 | 749 | -5.79% | 12,240,000 | 2709億3186万 | +13.43% | 2.99 | 0.47 |
09/11 | 769 | 799 | 760 | 795 | +3.65% | 11,076,600 | 2875億7860万 | +21.32% | 3.18 | 0.5 |
09/10 | 734 | 767 | 727 | 767 | +9.42% | 15,264,300 | 2774億4580万 | +18.13% | 3.07 | 0.48 |
09/09 | 676 | 703 | 672 | 701 | +3.96% | 6,021,900 | 2535億6134万 | +8.97% | 2.8 | 0.44 |
09/08 | 676 | 676 | 666 | 674 | +0.4% | 1,943,400 | 2439億1105万 | +5.15% | 2.7 | 0.42 |
09/07 | 665 | 676 | 661 | 671 | +1.56% | 3,872,100 | 2429億4602万 | +5.39% | 2.69 | 0.42 |
09/04 | 644 | 662 | 643 | 661 | +1.12% | 2,394,600 | 2392億653万 | +4.26% | 2.64 | 0.41 |
09/03 | 668 | 669 | 653 | 654 | -1.06% | 2,534,700 | 2365億5270万 | +3.43% | 2.61 | 0.41 |
09/02 | 654 | 662 | 645 | 661 | +1.54% | 3,679,500 | 2390億8590万 | +4.7% | 2.64 | 0.41 |
09/01 | 652 | 658 | 648 | 651 | -0.56% | 3,200,400 | 2354億6704万 | +3.44% | 2.6 | 0.41 |
08/31 | 666 | 670 | 652 | 654 | +1.19% | 5,019,000 | 2367億9396万 | +4.19% | 2.62 | 0.41 |
08/28 | 646 | 663 | 640 | 647 | +1.36% | 5,592,000 | 2340億1950万 | +3.14% | 2.59 | 0.4 |
08/27 | 642 | 644 | 636 | 638 | -1.75% | 2,088,600 | 2308億8316万 | +1.75% | 2.55 | 0.4 |
08/26 | 635 | 650 | 634 | 649 | +1.78% | 3,304,500 | 2349億8453万 | +3.56% | 2.6 | 0.4 |
08/25 | 628 | 641 | 623 | 638 | +4.25% | 5,153,700 | 2308億8316万 | +1.75% | 2.55 | 0.4 |
08/24 | 627 | 628 | 609 | 612 | -2.34% | 2,918,700 | 2214億7412万 | -2.39% | 2.45 | 0.38 |
08/21 | 626 | 634 | 624 | 627 | -0.05% | 2,994,000 | 2267億8178万 | -0.37% | 2.51 | 0.39 |
08/20 | 626 | 633 | 623 | 627 | -1.31% | 2,488,500 | 2269億241万 | -0.48% | 2.51 | 0.39 |
08/19 | 627 | 635 | 624 | 635 | +0.11% | 1,612,200 | 2299億1813万 | +0.69% | 2.54 | 0.4 |
08/18 | 630 | 635 | 623 | 635 | +1.17% | 2,819,100 | 2296億7687万 | +0.58% | 2.54 | 0.4 |
08/17 | 625 | 639 | 622 | 627 | +0.27% | 3,022,500 | 2270億2304万 | -0.74% | 2.51 | 0.39 |
08/14 | 624 | 634 | 621 | 626 | -0.64% | 2,611,500 | 2264億1990万 | -1.16% | 2.5 | 0.39 |
08/13 | 652 | 653 | 625 | 630 | -1.46% | 5,834,100 | 2278億6744万 | -0.84% | 2.52 | 0.39 |
08/12 | 638 | 651 | 635 | 639 | +1.27% | 5,965,800 | 2312億4504万 | +0.47% | 2.56 | 0.4 |
08/11 | 617 | 631 | 605 | 631 | -0.99% | 16,069,800 | 2283億4996万 | -0.63% | 2.52 | 0.39 |
08/07 | 625 | 639 | 623 | 637 | +1.59% | 2,808,900 | 2306億4190万 | +0.21% | 2.55 | 0.4 |
08/06 | 635 | 639 | 623 | 627 | -0.79% | 2,046,900 | 2270億2304万 | -1.21% | 2.51 | 0.39 |
08/05 | 620 | 636 | 615 | 632 | +0.21% | 3,844,500 | 2288億3247万 | -0.58% | 2.53 | 0.39 |
08/04 | 603 | 633 | 603 | 631 | +5.81% | 4,235,100 | 2283億4996万 | -0.63% | 2.52 | 0.39 |
08/03 | 586 | 614 | 584 | 596 | +3.47% | 5,250,000 | 2158億458万 | -6.09% | 2.39 | 0.37 |
07/31 | 604 | 609 | 574 | 576 | -6.19% | 5,851,500 | 2085億6686万 | -9.52% | 2.31 | 0.36 |
07/30 | 635 | 638 | 614 | 614 | -1.39% | 2,879,700 | 2223億1853万 | -4.01% | 2.46 | 0.38 |
07/29 | 624 | 634 | 620 | 623 | +0.7% | 3,986,100 | 2254億5487万 | -3.11% | 2.49 | 0.39 |
07/28 | 622 | 625 | 617 | 619 | -0.8% | 3,005,100 | 2238億8670万 | -3.93% | 2.47 | 0.39 |
07/27 | 620 | 624 | 613 | 624 | -1.94% | 4,561,500 | 2256億9613万 | -3.46% | 2.49 | 0.39 |
07/22 | 636 | 644 | 634 | 636 | -0.21% | 3,601,500 | 2301億5938万 | -2% | 2.54 | 0.4 |
07/21 | 638 | 642 | 632 | 637 | -0.83% | 4,816,800 | 2306億4190万 | -1.95% | 2.55 | 0.4 |
07/20 | 645 | 646 | 632 | 643 | +0.31% | 4,023,000 | 2325億7196万 | -1.43% | 2.57 | 0.4 |
07/17 | 656 | 657 | 637 | 641 | -1.79% | 4,209,600 | 2318億4819万 | -1.44% | 2.56 | 0.4 |
07/16 | 666 | 668 | 651 | 652 | -0.61% | 6,977,400 | 2360億7019万 | +0.36% | 2.61 | 0.41 |
07/15 | 660 | 669 | 652 | 656 | +1.44% | 4,453,800 | 2375億1773万 | +0.97% | 2.63 | 0.41 |
07/14 | 654 | 657 | 646 | 647 | -1.72% | 3,586,800 | 2341億4013万 | -0.61% | 2.59 | 0.4 |
07/13 | 650 | 668 | 650 | 658 | +3.35% | 4,372,200 | 2382億4150万 | +0.82% | 2.63 | 0.41 |
07/10 | 646 | 648 | 637 | 637 | -2.3% | 4,233,000 | 2305億2127万 | -2.9% | 2.55 | 0.4 |
07/09 | 656 | 666 | 650 | 652 | -2% | 4,501,500 | 2359億4956万 | -0.91% | 2.61 | 0.41 |
07/08 | 655 | 676 | 651 | 665 | +0.25% | 6,295,800 | 2407億7470万 | +1.11% | 2.66 | 0.41 |
07/07 | 666 | 669 | 652 | 664 | +1.32% | 6,177,900 | 2401億7156万 | +0.86% | 2.65 | 0.41 |
07/06 | 637 | 660 | 634 | 655 | +3.69% | 4,056,300 | 2370億3522万 | -0.46% | 2.62 | 0.41 |
07/03 | 634 | 642 | 625 | 632 | -0.79% | 2,469,000 | 2285億9121万 | -4% | 2.53 | 0.39 |
07/02 | 628 | 647 | 625 | 637 | +1.65% | 3,644,700 | 2304億64万 | -3.24% | 2.55 | 0.4 |
07/01 | 640 | 644 | 620 | 626 | -1.52% | 5,546,100 | 2266億6116万 | -5.1% | 2.51 | 0.39 |
06/30 | 641 | 656 | 636 | 636 | +2.2% | 4,497,600 | 2301億5938万 | -3.78% | 2.54 | 0.4 |
06/29 | 621 | 629 | 617 | 622 | -2.4% | 6,024,900 | 2252億1361万 | -5.99% | 2.49 | 0.39 |
06/26 | 646 | 649 | 636 | 638 | +0.79% | 5,206,500 | 2307億6253万 | -3.68% | 2.55 | 0.4 |