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 | 5,140 | 5,160 | 4,870 | 4,900 | -5.95% | 542,500 | 5174億7079万 | +20.25% | 31.66 | 1.6 |
| 03/30 | 5,100 | 5,230 | 4,960 | 5,210 | +0.97% | 442,300 | 5502億874万 | +28.9% | 33.66 | 1.7 |
| 03/27 | 4,920 | 5,180 | 4,920 | 5,160 | +6.28% | 692,600 | 5449億2843万 | +29.06% | 33.34 | 1.68 |
| 03/26 | 4,605 | 4,890 | 4,555 | 4,855 | +5.09% | 572,700 | 5127億1851万 | +22.72% | 31.37 | 1.58 |
| 03/25 | 4,475 | 4,630 | 4,340 | 4,620 | +3.36% | 481,600 | 4879億103万 | +17.74% | 29.85 | 1.5 |
| 03/24 | 4,870 | 4,895 | 4,390 | 4,470 | -10.42% | 709,800 | 4720億6009万 | +14.56% | 28.88 | 1.46 |
| 03/23 | 4,700 | 5,010 | 4,665 | 4,990 | +4.61% | 1,233,500 | 5269億7536万 | +28.41% | 32.24 | 1.62 |
| 03/19 | 4,255 | 4,770 | 4,255 | 4,770 | +17.2% | 890,100 | 5037億4197万 | +23.9% | 30.82 | 1.55 |
| 03/18 | 3,985 | 4,180 | 3,915 | 4,070 | +3.69% | 498,900 | 4298億1757万 | +6.43% | 26.3 | 1.33 |
| 03/17 | 3,500 | 3,985 | 3,455 | 3,925 | +10.56% | 476,100 | 4145億466万 | +2.48% | 25.36 | 1.28 |
| 03/16 | 3,580 | 3,695 | 3,520 | 3,550 | -2.07% | 265,400 | 3749億231万 | -7.65% | 22.94 | 1.16 |
| 03/13 | 3,565 | 3,725 | 3,465 | 3,625 | -2.16% | 571,900 | 3828億2278万 | -6.43% | 23.42 | 1.18 |
| 03/12 | 3,680 | 3,755 | 3,615 | 3,705 | -1.2% | 510,600 | 3912億7128万 | -4.98% | 23.94 | 1.21 |
| 03/11 | 3,545 | 3,785 | 3,530 | 3,750 | +5.93% | 608,800 | 3960億2356万 | -4.31% | 24.23 | 1.22 |
| 03/10 | 3,440 | 3,585 | 3,370 | 3,540 | +2.91% | 346,400 | 3738億4624万 | -10.11% | 22.87 | 1.15 |
| 03/09 | 3,535 | 3,560 | 3,405 | 3,440 | -4.31% | 245,600 | 3632億8562万 | -13.26% | 22.23 | 1.12 |
| 03/06 | 3,575 | 3,625 | 3,565 | 3,595 | -1.1% | 341,600 | 3796億5459万 | -10.08% | 23.23 | 1.17 |
| 03/05 | 3,655 | 3,665 | 3,615 | 3,635 | +1.11% | 305,200 | 3838億7884万 | -9.71% | 23.49 | 1.18 |
| 03/04 | 3,565 | 3,655 | 3,530 | 3,595 | -0.42% | 203,700 | 3796億5459万 | -11.26% | 23.23 | 1.17 |
| 03/03 | 3,715 | 3,725 | 3,610 | 3,610 | -1.5% | 312,300 | 3812億3868万 | -11.48% | 23.33 | 1.18 |
| 03/02 | 3,590 | 3,700 | 3,555 | 3,665 | -0.54% | 236,600 | 3870億4703万 | -10.7% | 23.68 | 1.19 |
| 02/28 | 3,750 | 3,775 | 3,645 | 3,685 | -3.15% | 460,500 | 3891億5916万 | -10.77% | 23.81 | 1.2 |
| 02/27 | 3,820 | 3,850 | 3,805 | 3,805 | -0.65% | 306,900 | 4018億3191万 | -8.42% | 24.59 | 1.24 |
| 02/26 | 3,820 | 3,880 | 3,810 | 3,830 | -1.42% | 217,100 | 4044億7207万 | -8.26% | 24.75 | 1.25 |
| 02/25 | 3,940 | 3,955 | 3,875 | 3,885 | -4.66% | 253,300 | 4102億8041万 | -7.37% | 25.1 | 1.27 |
| 02/21 | 4,085 | 4,105 | 4,070 | 4,075 | -0.37% | 120,300 | 4303億4561万 | -3.21% | 26.33 | 1.33 |
| 02/20 | 4,105 | 4,125 | 4,080 | 4,090 | -0.61% | 117,500 | 4319億2970万 | -3.06% | 26.43 | 1.33 |
| 02/19 | 4,090 | 4,135 | 4,075 | 4,115 | +1.35% | 177,400 | 4345億6986万 | -2.67% | 26.59 | 1.34 |
| 02/18 | 4,055 | 4,080 | 4,025 | 4,060 | -0.25% | 147,100 | 4287億6151万 | -4.2% | 26.23 | 1.32 |
| 02/17 | 4,065 | 4,080 | 4,015 | 4,070 | +0.12% | 137,200 | 4298億1757万 | -4.26% | 26.3 | 1.33 |
| 02/14 | 4,075 | 4,090 | 4,050 | 4,065 | -0.49% | 111,100 | 4292億8954万 | -4.69% | 26.27 | 1.32 |
| 02/13 | 4,115 | 4,120 | 4,055 | 4,085 | -1.33% | 164,900 | 4314億167万 | -4.44% | 26.39 | 1.33 |
| 02/12 | 4,195 | 4,205 | 4,130 | 4,140 | -1.9% | 178,600 | 4372億1001万 | -3.47% | 26.75 | 1.35 |
| 02/10 | 4,205 | 4,245 | 4,200 | 4,220 | -1.06% | 128,000 | 4456億5852万 | -1.81% | 27.27 | 1.37 |
| 02/07 | 4,265 | 4,295 | 4,245 | 4,265 | -1.04% | 111,100 | 4504億1080万 | -1% | 27.56 | 1.39 |
| 02/06 | 4,280 | 4,335 | 4,240 | 4,310 | +1.77% | 198,700 | 4551億6308万 | -0.19% | 27.85 | 1.4 |
| 02/05 | 4,235 | 4,260 | 4,205 | 4,235 | +0.83% | 165,400 | 4472億4261万 | -2.08% | 27.36 | 1.38 |
| 02/04 | 4,195 | 4,235 | 4,180 | 4,200 | -0.83% | 191,000 | 4435億4639万 | -3.05% | 27.14 | 1.37 |
| 02/03 | 4,175 | 4,270 | 4,165 | 4,235 | -0.24% | 176,400 | 4472億4261万 | -2.46% | 27.36 | 1.38 |
| 01/31 | 4,280 | 4,295 | 4,230 | 4,245 | +0.12% | 191,400 | 4482億9867万 | -2.44% | 27.43 | 1.38 |
| 01/30 | 4,290 | 4,325 | 4,240 | 4,240 | -1.4% | 179,900 | 4477億7064万 | -2.8% | 27.4 | 1.38 |
| 01/29 | 4,245 | 4,300 | 4,235 | 4,300 | +1.3% | 162,600 | 4541億702万 | -1.76% | 27.78 | 1.4 |
| 01/28 | 4,245 | 4,270 | 4,205 | 4,245 | -0.47% | 142,400 | 4482億9867万 | -3.28% | 27.43 | 1.38 |
| 01/27 | 4,235 | 4,270 | 4,215 | 4,265 | -0.23% | 134,600 | 4504億1080万 | -3.07% | 27.56 | 1.39 |
| 01/24 | 4,300 | 4,335 | 4,270 | 4,275 | -0.58% | 77,900 | 4514億6686万 | -3.02% | 27.62 | 1.39 |
| 01/23 | 4,325 | 4,345 | 4,275 | 4,300 | -0.58% | 142,100 | 4541億702万 | -2.6% | 27.78 | 1.4 |
| 01/22 | 4,350 | 4,360 | 4,305 | 4,325 | +0.46% | 161,300 | 4567億4718万 | -2.02% | 27.95 | 1.41 |
| 01/21 | 4,315 | 4,330 | 4,285 | 4,305 | 0% | 69,100 | 4546億3505万 | -2.45% | 27.82 | 1.4 |
| 01/20 | 4,285 | 4,320 | 4,285 | 4,305 | +0.82% | 59,000 | 4546億3505万 | -2.36% | 27.82 | 1.4 |
| 01/17 | 4,315 | 4,330 | 4,255 | 4,270 | -0.93% | 142,900 | 4509億3883万 | -3.11% | 27.59 | 1.39 |
| 01/16 | 4,350 | 4,350 | 4,265 | 4,310 | -0.35% | 164,900 | 4551億6308万 | -2.16% | 27.85 | 1.4 |
| 01/15 | 4,355 | 4,395 | 4,305 | 4,325 | -0.8% | 166,800 | 4567億4718万 | -1.75% | 27.95 | 1.41 |
| 01/14 | 4,350 | 4,400 | 4,335 | 4,360 | -0.68% | 242,100 | 4604億4340万 | -0.84% | 28.17 | 1.42 |
| 01/10 | 4,450 | 4,450 | 4,390 | 4,390 | -0.23% | 74,600 | 4636億1159万 | 0% | 28.37 | 1.43 |
| 01/09 | 4,380 | 4,425 | 4,355 | 4,400 | +1.5% | 119,300 | 4646億6765万 | +0.43% | 28.43 | 1.43 |
| 01/08 | 4,325 | 4,355 | 4,260 | 4,335 | -2.03% | 144,800 | 4578億324万 | -0.8% | 28.01 | 1.41 |
| 01/07 | 4,370 | 4,450 | 4,370 | 4,425 | +1.37% | 133,000 | 4673億781万 | +1.44% | 28.59 | 1.44 |
| 01/06 | 4,390 | 4,420 | 4,325 | 4,365 | -2.13% | 190,100 | 4609億7143万 | +0.32% | 28.2 | 1.42 |
| 2019 |
| 12/30 | 4,535 | 4,535 | 4,460 | 4,460 | -1.55% | 101,400 | 4710億403万 | +2.76% | 28.82 | 1.45 |
| 12/27 | 4,505 | 4,545 | 4,480 | 4,530 | +1% | 116,100 | 4783億9647万 | +4.74% | 29.27 | 1.48 |
| 12/26 | 4,450 | 4,485 | 4,440 | 4,485 | +1.7% | 128,300 | 4736億4418万 | +4.21% | 28.98 | 1.46 |
| 12/25 | 4,430 | 4,450 | 4,410 | 4,410 | -1.01% | 56,800 | 4657億2371万 | +2.85% | 28.49 | 1.44 |
| 12/24 | 4,455 | 4,470 | 4,440 | 4,455 | 0% | 85,300 | 4704億7599万 | +4.31% | 28.79 | 1.45 |
| 12/23 | 4,530 | 4,530 | 4,440 | 4,455 | -1.55% | 99,200 | 4704億7599万 | +4.7% | 28.79 | 1.45 |
| 12/20 | 4,590 | 4,610 | 4,490 | 4,525 | -1.52% | 279,300 | 4778億6843万 | +6.72% | 29.24 | 1.47 |
| 12/19 | 4,615 | 4,615 | 4,560 | 4,595 | -0.11% | 218,200 | 4852億6087万 | +8.86% | 29.69 | 1.5 |
| 12/18 | 4,550 | 4,605 | 4,540 | 4,600 | +1.77% | 254,300 | 4857億8891万 | +9.58% | 29.72 | 1.5 |
| 12/17 | 4,475 | 4,520 | 4,430 | 4,520 | +1.23% | 175,300 | 4773億4040万 | +8.19% | 29.21 | 1.47 |
| 12/16 | 4,500 | 4,530 | 4,445 | 4,465 | +0.22% | 209,700 | 4715億3206万 | +7.23% | 28.85 | 1.45 |
| 12/13 | 4,345 | 4,470 | 4,330 | 4,455 | +3.97% | 353,200 | 4704億7599万 | +7.09% | 28.79 | 1.45 |
| 12/12 | 4,335 | 4,335 | 4,280 | 4,285 | -0.23% | 159,400 | 4525億2293万 | +3.18% | 27.69 | 1.4 |
| 12/11 | 4,225 | 4,325 | 4,215 | 4,295 | +2.26% | 242,800 | 4535億7899万 | +3.42% | 27.75 | 1.4 |
| 12/10 | 4,260 | 4,265 | 4,175 | 4,200 | -1.18% | 130,800 | 4435億4639万 | +1.16% | 27.14 | 1.37 |
| 12/09 | 4,250 | 4,265 | 4,205 | 4,250 | +0.35% | 103,800 | 4488億2671万 | +2.31% | 27.46 | 1.38 |
| 12/06 | 4,210 | 4,245 | 4,210 | 4,235 | +0.24% | 97,100 | 4472億4261万 | +1.95% | 27.36 | 1.38 |
| 12/05 | 4,215 | 4,230 | 4,190 | 4,225 | +0.24% | 144,800 | 4461億8655万 | +1.71% | 27.3 | 1.38 |
| 12/04 | 4,165 | 4,220 | 4,155 | 4,215 | +1.08% | 214,000 | 4451億3049万 | +1.42% | 27.23 | 1.37 |
| 12/03 | 4,110 | 4,185 | 4,100 | 4,170 | 0% | 153,300 | 4403億7820万 | +0.36% | 26.94 | 1.36 |
| 12/02 | 4,135 | 4,200 | 4,135 | 4,170 | +0.85% | 138,000 | 4434億8485万 | +0.26% | 27.09 | 1.37 |
| 11/29 | 4,160 | 4,195 | 4,125 | 4,135 | +0.36% | 151,400 | 4397億6256万 | -0.7% | 26.87 | 1.35 |
| 11/28 | 4,155 | 4,155 | 4,095 | 4,120 | -0.96% | 126,800 | 4381億6729万 | -1.22% | 26.77 | 1.35 |
| 11/27 | 4,110 | 4,180 | 4,110 | 4,160 | +1.59% | 154,000 | 4424億2134万 | -0.43% | 27.03 | 1.36 |
| 11/26 | 4,095 | 4,120 | 4,060 | 4,095 | +0.24% | 440,600 | 4355億851万 | -2.06% | 26.61 | 1.34 |
| 11/25 | 4,020 | 4,125 | 4,020 | 4,085 | +2.25% | 245,100 | 4344億4499万 | -2.39% | 26.54 | 1.34 |
| 11/22 | 4,025 | 4,025 | 3,990 | 3,995 | -1.96% | 203,800 | 4248億7338万 | -4.63% | 25.96 | 1.31 |
| 11/21 | 4,005 | 4,080 | 3,990 | 4,075 | +1.88% | 195,100 | 4333億8148万 | -3% | 26.48 | 1.33 |
| 11/20 | 4,030 | 4,055 | 3,970 | 4,000 | -1.23% | 191,700 | 4254億514万 | -4.99% | 25.99 | 1.31 |
| 11/19 | 4,060 | 4,070 | 4,015 | 4,050 | -0.86% | 166,700 | 4307億2270万 | -4.01% | 26.32 | 1.33 |
| 11/18 | 4,030 | 4,085 | 4,015 | 4,085 | +0.99% | 171,900 | 4344億4499万 | -3.31% | 26.54 | 1.34 |
| 11/15 | 4,050 | 4,085 | 4,030 | 4,045 | +0.37% | 184,600 | 4301億9094万 | -4.46% | 26.28 | 1.32 |
| 11/14 | 4,115 | 4,145 | 4,020 | 4,030 | -1.59% | 174,700 | 4285億9567万 | -5.04% | 26.19 | 1.32 |
| 11/13 | 4,150 | 4,150 | 4,095 | 4,095 | -1.92% | 215,700 | 4355億851万 | -3.74% | 26.61 | 1.34 |
| 11/12 | 4,360 | 4,360 | 4,175 | 4,175 | -4.24% | 266,700 | 4440億1661万 | -2.04% | 27.13 | 1.37 |
| 11/11 | 4,300 | 4,360 | 4,280 | 4,360 | +1.75% | 152,900 | 4636億9160万 | +2.23% | 28.33 | 1.43 |
| 11/08 | 4,295 | 4,295 | 4,235 | 4,285 | +0.12% | 169,300 | 4557億1525万 | +0.52% | 27.84 | 1.4 |
| 11/07 | 4,290 | 4,295 | 4,245 | 4,280 | +0.59% | 110,700 | 4551億8349万 | +0.49% | 27.81 | 1.4 |
| 11/06 | 4,265 | 4,265 | 4,210 | 4,255 | -0.35% | 120,800 | 4525億2471万 | +0.05% | 27.65 | 1.39 |
| 11/05 | 4,260 | 4,275 | 4,190 | 4,270 | +0.71% | 204,000 | 4541億1998万 | +0.45% | 27.74 | 1.4 |
| 11/01 | 4,185 | 4,275 | 4,185 | 4,240 | +0.36% | 124,600 | 4509億2944万 | -0.33% | 27.55 | 1.39 |
| 10/31 | 4,285 | 4,285 | 4,220 | 4,225 | -1.63% | 181,400 | 4493億3417万 | -0.82% | 27.45 | 1.38 |
