時価総額
2020/05/01~2020/09/29
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 |
09/29 | 4,430 | 4,445 | 4,350 | 4,405 | +0.34% | 380,800 | 8214億9123万 | +6.63% | 52.18 | 2.04 |
09/28 | 4,330 | 4,390 | 4,300 | 4,390 | +3.05% | 481,600 | 8186億9387万 | +6.94% | 52.01 | 2.03 |
09/25 | 4,295 | 4,320 | 4,250 | 4,260 | -0.47% | 365,700 | 7944億5009万 | +4.51% | 50.47 | 1.97 |
09/24 | 4,290 | 4,335 | 4,265 | 4,280 | -0.93% | 369,400 | 7981億7990万 | +5.57% | 50.7 | 1.98 |
09/23 | 4,285 | 4,350 | 4,280 | 4,320 | +1.05% | 474,700 | 8056億3953万 | +7.22% | 51.18 | 2 |
09/18 | 4,210 | 4,290 | 4,180 | 4,275 | +1.91% | 564,100 | 7972億4745万 | +6.79% | 50.64 | 1.98 |
09/17 | 4,220 | 4,245 | 4,190 | 4,195 | -0.59% | 334,000 | 7823億2820万 | +5.46% | 49.7 | 1.94 |
09/16 | 4,235 | 4,255 | 4,215 | 4,220 | +0.48% | 277,100 | 7869億9047万 | +6.62% | 49.99 | 1.95 |
09/15 | 4,240 | 4,250 | 4,190 | 4,200 | -1.41% | 474,800 | 7832億6065万 | +6.84% | 49.75 | 1.94 |
09/14 | 4,250 | 4,310 | 4,230 | 4,260 | +0.24% | 361,400 | 7944億5009万 | +9.23% | 50.47 | 1.97 |
09/11 | 4,180 | 4,275 | 4,135 | 4,250 | +2.04% | 677,500 | 7925億8519万 | +10.02% | 50.35 | 1.97 |
09/10 | 4,155 | 4,195 | 4,120 | 4,165 | -1.07% | 414,400 | 7767億3348万 | +8.86% | 49.34 | 1.93 |
09/09 | 4,215 | 4,265 | 4,145 | 4,210 | -0.47% | 573,200 | 7851億2556万 | +10.96% | 49.87 | 1.95 |
09/08 | 4,145 | 4,235 | 4,130 | 4,230 | +3.05% | 428,000 | 7888億5537万 | +12.47% | 50.11 | 1.96 |
09/07 | 4,060 | 4,145 | 4,045 | 4,105 | +0.61% | 359,100 | 7655億4404万 | +10.35% | 48.63 | 1.9 |
09/04 | 4,005 | 4,100 | 3,995 | 4,080 | +0.87% | 294,700 | 7608億8178万 | +10.84% | 48.33 | 1.89 |
09/03 | 4,045 | 4,095 | 4,025 | 4,045 | +1.63% | 373,000 | 7543億5461万 | +10.97% | 47.92 | 1.87 |
09/02 | 4,000 | 4,000 | 3,920 | 3,980 | +0.25% | 471,500 | 7422億3271万 | +10.19% | 47.15 | 1.84 |
09/01 | 3,985 | 4,005 | 3,945 | 3,970 | -1.49% | 323,800 | 7403億6781万 | +10.77% | 47.03 | 1.84 |
08/31 | 4,050 | 4,090 | 4,020 | 4,030 | +1.13% | 614,700 | 7515億5725万 | +13.23% | 47.74 | 1.87 |
08/28 | 3,905 | 4,070 | 3,905 | 3,985 | +3.24% | 1,336,800 | 7431億6517万 | +12.79% | 47.21 | 1.85 |
08/27 | 3,965 | 3,965 | 3,845 | 3,860 | -2.89% | 1,698,200 | 7198億5384万 | +9.94% | 45.73 | 1.79 |
08/26 | 3,890 | 3,980 | 3,855 | 3,975 | +3.11% | 994,300 | 7413億26万 | +13.9% | 47.09 | 1.84 |
08/25 | 3,780 | 3,895 | 3,765 | 3,855 | +3.35% | 573,700 | 7189億2139万 | +11.26% | 45.67 | 1.78 |
08/24 | 3,755 | 3,755 | 3,715 | 3,730 | -0.4% | 391,700 | 6956億1006万 | +8.15% | 44.19 | 1.73 |
08/21 | 3,690 | 3,755 | 3,690 | 3,745 | +1.77% | 355,900 | 6984億742万 | +8.8% | 44.36 | 1.73 |
08/20 | 3,630 | 3,690 | 3,610 | 3,680 | -0.54% | 319,500 | 6862億8552万 | +7.19% | 43.59 | 1.7 |
08/19 | 3,680 | 3,730 | 3,665 | 3,700 | +0.95% | 362,100 | 6900億1534万 | +7.84% | 43.83 | 1.71 |
08/18 | 3,650 | 3,670 | 3,615 | 3,665 | +0.27% | 271,700 | 6834億8816万 | +7.04% | 43.42 | 1.7 |
08/17 | 3,670 | 3,690 | 3,645 | 3,655 | -0.14% | 374,900 | 6816億2326万 | +6.81% | 43.3 | 1.69 |
08/14 | 3,710 | 3,730 | 3,635 | 3,660 | -0.81% | 605,500 | 6825億5571万 | +6.92% | 43.36 | 1.69 |
08/13 | 3,610 | 3,705 | 3,590 | 3,690 | +3.65% | 949,200 | 6881億5043万 | +7.67% | 43.71 | 1.71 |
08/12 | 3,455 | 3,585 | 3,380 | 3,560 | +3.94% | 913,300 | 6639億665万 | +3.73% | 42.17 | 1.65 |
08/11 | 3,340 | 3,455 | 3,340 | 3,425 | +3.32% | 556,700 | 6387億3041万 | -0.46% | 40.57 | 1.59 |
08/07 | 3,340 | 3,350 | 3,290 | 3,315 | -0.3% | 383,500 | 6182億1644万 | -4.05% | 39.27 | 1.53 |
08/06 | 3,365 | 3,390 | 3,300 | 3,325 | -1.19% | 294,100 | 6200億8135万 | -4.26% | 39.39 | 1.54 |
08/05 | 3,360 | 3,375 | 3,290 | 3,365 | -0.88% | 466,900 | 6275億4098万 | -3.75% | 39.86 | 1.56 |
08/04 | 3,215 | 3,430 | 3,215 | 3,395 | +6.26% | 917,100 | 6331億3569万 | -3.36% | 40.22 | 1.57 |
08/03 | 3,140 | 3,205 | 3,110 | 3,195 | +1.91% | 461,700 | 5958億3757万 | -9.49% | 37.85 | 1.48 |
07/31 | 3,215 | 3,230 | 3,130 | 3,135 | -1.42% | 649,500 | 5846億4813万 | -11.84% | 37.14 | 1.45 |
07/30 | 3,260 | 3,280 | 3,180 | 3,180 | -1.4% | 361,400 | 5930億4021万 | -11.37% | 37.67 | 1.47 |
07/29 | 3,250 | 3,255 | 3,190 | 3,225 | -1.38% | 390,600 | 6014億3229万 | -10.91% | 38.2 | 1.49 |
07/28 | 3,320 | 3,330 | 3,255 | 3,270 | -2.24% | 336,600 | 6098億2436万 | -10.36% | 38.74 | 1.51 |
07/27 | 3,350 | 3,355 | 3,280 | 3,345 | -1.18% | 367,500 | 6238億1116万 | -8.95% | 39.63 | 1.55 |
07/22 | 3,430 | 3,490 | 3,370 | 3,385 | -1.6% | 601,900 | 6312億7079万 | -8.49% | 40.1 | 1.57 |
07/21 | 3,400 | 3,445 | 3,345 | 3,440 | +2.99% | 397,900 | 6415億2777万 | -7.55% | 40.75 | 1.59 |
07/20 | 3,350 | 3,380 | 3,250 | 3,340 | 0% | 519,900 | 6228億7871万 | -10.74% | 39.57 | 1.55 |
07/17 | 3,430 | 3,450 | 3,335 | 3,340 | -3.75% | 645,700 | 6228億7871万 | -11.26% | 39.57 | 1.55 |
07/16 | 3,560 | 3,665 | 3,445 | 3,470 | -2.25% | 851,100 | 6471億2249万 | -8.44% | 41.11 | 1.61 |
07/15 | 3,460 | 3,620 | 3,450 | 3,550 | +1.14% | 1,110,200 | 6620億4174万 | -6.9% | 42.05 | 1.64 |
07/14 | 3,600 | 3,630 | 3,510 | 3,510 | -3.31% | 690,100 | 6545億8212万 | -8.43% | 41.58 | 1.63 |
07/13 | 3,595 | 3,660 | 3,590 | 3,630 | +2.54% | 428,000 | 6769億6099万 | -5.84% | 43 | 1.68 |
07/10 | 3,615 | 3,630 | 3,530 | 3,540 | -1.94% | 430,000 | 6601億7684万 | -8.5% | 41.94 | 1.64 |
07/09 | 3,635 | 3,680 | 3,610 | 3,610 | -2.04% | 323,900 | 6732億3118万 | -7.08% | 42.77 | 1.67 |
07/08 | 3,755 | 3,785 | 3,685 | 3,685 | -1.99% | 373,500 | 6872億1798万 | -5.56% | 43.65 | 1.71 |
07/07 | 3,795 | 3,810 | 3,750 | 3,760 | -1.18% | 271,600 | 7012億478万 | -3.96% | 44.54 | 1.74 |
07/06 | 3,750 | 3,815 | 3,750 | 3,805 | +0.53% | 215,100 | 7095億9685万 | -3.03% | 45.08 | 1.76 |
07/03 | 3,775 | 3,815 | 3,750 | 3,785 | +0.53% | 167,700 | 7058億6704万 | -3.69% | 44.84 | 1.75 |
07/02 | 3,820 | 3,860 | 3,750 | 3,765 | -0.4% | 445,100 | 7021億3723万 | -4.37% | 44.6 | 1.74 |
07/01 | 3,870 | 3,880 | 3,780 | 3,780 | -2.95% | 317,000 | 7049億3459万 | -4.21% | 44.78 | 1.75 |
06/30 | 3,855 | 3,965 | 3,855 | 3,895 | +2.77% | 512,200 | 7263億8101万 | -1.44% | 46.14 | 1.8 |
06/29 | 3,800 | 3,820 | 3,780 | 3,790 | -1.04% | 266,300 | 7067億9949万 | -4.12% | 44.9 | 1.75 |
06/26 | 3,850 | 3,865 | 3,800 | 3,830 | -0.26% | 393,400 | 7142億5912万 | -3.19% | 45.37 | 1.77 |
06/25 | 3,880 | 3,895 | 3,795 | 3,840 | -2.54% | 443,900 | 7161億2403万 | -2.88% | 45.49 | 1.78 |
06/24 | 3,950 | 3,965 | 3,915 | 3,940 | -0.63% | 217,000 | 7347億7309万 | -0.33% | 46.67 | 1.82 |
06/23 | 3,940 | 4,005 | 3,925 | 3,965 | +1.15% | 281,400 | 7394億3535万 | +0.33% | 46.97 | 1.84 |
06/22 | 3,880 | 3,940 | 3,880 | 3,920 | 0% | 215,200 | 7310億4328万 | -0.71% | 46.44 | 1.81 |
06/19 | 4,000 | 4,005 | 3,915 | 3,920 | -1.75% | 773,700 | 7310億4328万 | -0.58% | 46.44 | 1.81 |
06/18 | 3,925 | 4,000 | 3,925 | 3,990 | +1.4% | 331,900 | 7440億9762万 | +1.42% | 47.27 | 1.85 |
06/17 | 3,965 | 3,965 | 3,910 | 3,935 | -0.76% | 300,700 | 7338億4064万 | +0.36% | 46.62 | 1.82 |
06/16 | 3,950 | 3,985 | 3,915 | 3,965 | +1.93% | 334,600 | 7394億3535万 | +1.38% | 46.97 | 1.84 |
06/15 | 3,980 | 4,030 | 3,885 | 3,890 | -2.38% | 371,900 | 7254億4856万 | -0.28% | 46.08 | 1.8 |
06/12 | 3,970 | 4,005 | 3,915 | 3,985 | -1.12% | 469,600 | 7431億6517万 | +2.36% | 47.21 | 1.85 |
06/11 | 4,050 | 4,060 | 4,000 | 4,030 | -0.74% | 386,100 | 7515億5725万 | +3.97% | 47.74 | 1.87 |
06/10 | 4,080 | 4,115 | 4,055 | 4,060 | +0.12% | 376,100 | 7571億5196万 | +5.37% | 48.1 | 1.88 |
06/09 | 4,000 | 4,065 | 3,990 | 4,055 | +1.63% | 362,000 | 7562億1951万 | +5.87% | 48.04 | 1.88 |
06/08 | 3,940 | 3,995 | 3,920 | 3,990 | +1.27% | 343,800 | 7440億9762万 | +4.75% | 47.27 | 1.85 |
06/05 | 3,990 | 4,010 | 3,925 | 3,940 | -1.99% | 379,700 | 7347億7309万 | +3.96% | 46.67 | 1.82 |
06/04 | 4,050 | 4,055 | 3,980 | 4,020 | +0.12% | 245,900 | 7496億9234万 | +6.69% | 47.62 | 1.86 |
06/03 | 4,030 | 4,055 | 3,990 | 4,015 | +0.75% | 426,500 | 7487億5989万 | +7.21% | 47.56 | 1.86 |
06/02 | 3,910 | 4,005 | 3,870 | 3,985 | +0.89% | 408,900 | 7431億6517万 | +7.04% | 47.21 | 1.85 |
06/01 | 3,990 | 3,990 | 3,930 | 3,950 | -0.25% | 409,600 | 7366億3800万 | +6.67% | 46.79 | 1.83 |
05/29 | 3,990 | 3,995 | 3,925 | 3,960 | -0.75% | 1,110,900 | 7385億290万 | +7.55% | 46.91 | 1.83 |
05/28 | 3,955 | 3,995 | 3,930 | 3,990 | +1.53% | 417,300 | 7440億9762万 | +8.93% | 47.27 | 1.85 |
05/27 | 3,975 | 3,975 | 3,880 | 3,930 | -0.25% | 395,500 | 7329億818万 | +7.91% | 46.56 | 1.82 |
05/26 | 3,900 | 3,955 | 3,885 | 3,940 | +2.2% | 393,200 | 7347億7309万 | +8.75% | 46.67 | 1.82 |
05/25 | 3,805 | 3,855 | 3,800 | 3,855 | +1.85% | 237,600 | 7189億2139万 | +6.88% | 45.67 | 1.78 |
05/22 | 3,815 | 3,815 | 3,760 | 3,785 | -0.92% | 326,300 | 7058億6704万 | +5.43% | 44.84 | 1.75 |
05/21 | 3,925 | 3,930 | 3,810 | 3,820 | -2.3% | 370,400 | 7123億9421万 | +6.94% | 45.25 | 1.77 |
05/20 | 3,895 | 3,925 | 3,870 | 3,910 | +1.3% | 422,500 | 7291億7837万 | +10.05% | 46.32 | 1.81 |
05/19 | 3,870 | 3,895 | 3,855 | 3,860 | +1.98% | 433,800 | 7198億5384万 | +9.35% | 45.73 | 1.79 |
05/18 | 3,720 | 3,800 | 3,715 | 3,785 | +2.44% | 352,300 | 7058億6704万 | +7.83% | 44.84 | 1.75 |
05/15 | 3,695 | 3,710 | 3,650 | 3,695 | +0.68% | 350,000 | 6890億8288万 | +5.87% | 43.77 | 1.71 |
05/14 | 3,710 | 3,730 | 3,670 | 3,670 | -0.81% | 329,200 | 6844億2062万 | +5.76% | 43.48 | 1.7 |
05/13 | 3,670 | 3,725 | 3,665 | 3,700 | -0.13% | 393,400 | 6900億1534万 | +7.28% | 43.83 | 1.71 |
05/12 | 3,745 | 3,745 | 3,700 | 3,705 | +0.27% | 330,200 | 6909億4779万 | +8.11% | 43.89 | 1.72 |
05/11 | 3,600 | 3,700 | 3,585 | 3,695 | +3.65% | 410,800 | 6890億8288万 | +8.45% | 43.77 | 1.71 |
05/08 | 3,500 | 3,565 | 3,475 | 3,565 | +3.48% | 362,100 | 6648億3910万 | +5.13% | 42.23 | 1.65 |
05/07 | 3,490 | 3,490 | 3,425 | 3,445 | -1.01% | 399,900 | 6424億6023万 | +1.92% | 40.81 | 1.59 |
05/01 | 3,530 | 3,555 | 3,455 | 3,480 | -1.69% | 337,600 | 6489億8740万 | +3.11% | 41.23 | 1.61 |