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 | 4,865 | 5,080 | 4,820 | 4,825 | -0.41% | 1,450,200 | 5912億1495万 | +7.51% | 27.15 | 2.62 |
| 03/30 | 4,565 | 4,845 | 4,535 | 4,845 | +5.33% | 1,021,100 | 5936億6558万 | +7.83% | 27.26 | 2.63 |
| 03/27 | 4,700 | 4,705 | 4,505 | 4,600 | +0.66% | 950,100 | 5636億4534万 | +2.27% | 25.88 | 2.5 |
| 03/26 | 4,510 | 4,730 | 4,385 | 4,570 | 0% | 1,148,000 | 5599億6939万 | +1.26% | 25.71 | 2.48 |
| 03/25 | 4,705 | 4,850 | 4,465 | 4,570 | -2.35% | 1,293,800 | 5599億6939万 | +0.97% | 25.71 | 2.48 |
| 03/24 | 4,540 | 4,680 | 4,440 | 4,680 | +9.86% | 1,036,900 | 5734億4786万 | +2.99% | 26.33 | 2.54 |
| 03/23 | 4,830 | 4,890 | 4,250 | 4,260 | -10.5% | 2,443,100 | 5219億8459万 | -6.54% | 23.97 | 2.31 |
| 03/19 | 4,615 | 4,910 | 4,565 | 4,760 | +6.37% | 2,448,500 | 5832億5039万 | +3.73% | 26.78 | 2.58 |
| 03/18 | 4,270 | 4,595 | 4,245 | 4,475 | +5.92% | 1,922,900 | 5483億2889万 | -2.7% | 25.18 | 2.43 |
| 03/17 | 3,890 | 4,270 | 3,870 | 4,225 | +7.37% | 1,847,300 | 5176億9599万 | -8.71% | 23.77 | 2.29 |
| 03/16 | 3,970 | 4,150 | 3,825 | 3,935 | +0.38% | 1,084,200 | 4821億6183万 | -15.65% | 22.14 | 2.14 |
| 03/13 | 3,880 | 4,025 | 3,695 | 3,920 | -5.08% | 1,059,600 | 4803億2385万 | -16.88% | 22.06 | 2.13 |
| 03/12 | 4,140 | 4,230 | 4,020 | 4,130 | -3.05% | 1,602,500 | 5060億5549万 | -13.65% | 23.24 | 2.24 |
| 03/11 | 4,405 | 4,445 | 4,245 | 4,260 | -4.59% | 1,000,500 | 5219億8459万 | -11.95% | 23.97 | 2.31 |
| 03/10 | 4,300 | 4,505 | 4,170 | 4,465 | +1.59% | 1,315,700 | 5471億357万 | -8.58% | 25.12 | 2.42 |
| 03/09 | 4,560 | 4,565 | 4,350 | 4,395 | -5.79% | 882,800 | 5385億2636万 | -10.67% | 24.73 | 2.39 |
| 03/06 | 4,655 | 4,690 | 4,635 | 4,665 | -0.32% | 781,000 | 5716億989万 | -5.87% | 26.25 | 2.53 |
| 03/05 | 4,695 | 4,705 | 4,615 | 4,680 | -0.11% | 1,027,400 | 5734億4786万 | -6.14% | 26.33 | 2.54 |
| 03/04 | 4,460 | 4,725 | 4,450 | 4,685 | +3.42% | 1,229,800 | 5740億6052万 | -6.58% | 26.36 | 2.54 |
| 03/03 | 4,640 | 4,660 | 4,530 | 4,530 | +0.55% | 1,473,500 | 5550億6812万 | -10.26% | 25.49 | 2.46 |
| 03/02 | 4,350 | 4,610 | 4,335 | 4,505 | +3.56% | 1,301,700 | 5520億483万 | -11.49% | 25.35 | 2.45 |
| 02/28 | 4,300 | 4,395 | 4,260 | 4,350 | -3.12% | 1,415,300 | 5330億1244万 | -15.22% | 24.47 | 2.36 |
| 02/27 | 4,595 | 4,615 | 4,435 | 4,490 | -3.65% | 1,905,300 | 5501億6686万 | -13.3% | 25.26 | 2.44 |
| 02/26 | 4,680 | 4,700 | 4,555 | 4,660 | -1.38% | 1,288,200 | 5709億9723万 | -10.73% | 26.22 | 2.53 |
| 02/25 | 4,715 | 4,795 | 4,695 | 4,725 | -4.45% | 1,009,600 | 5789億6179万 | -10.1% | 26.58 | 2.57 |
| 02/21 | 4,980 | 5,020 | 4,940 | 4,945 | -0.3% | 569,000 | 6059億1874万 | -6.45% | 27.82 | 2.69 |
| 02/20 | 4,950 | 5,020 | 4,905 | 4,960 | -0.3% | 679,900 | 6077億5671万 | -6.54% | 27.91 | 2.69 |
| 02/19 | 4,905 | 4,990 | 4,900 | 4,975 | +1.32% | 679,500 | 6095億9469万 | -6.59% | 27.99 | 2.7 |
| 02/18 | 4,980 | 4,990 | 4,870 | 4,910 | -2% | 591,600 | 6016億3013万 | -8.29% | 27.63 | 2.67 |
| 02/17 | 5,000 | 5,020 | 4,925 | 5,010 | -0.4% | 656,000 | 6138億8329万 | -6.95% | 28.19 | 2.72 |
| 02/14 | 5,040 | 5,100 | 5,000 | 5,030 | -0.2% | 670,500 | 6163億3392万 | -6.92% | 28.3 | 2.73 |
| 02/13 | 4,980 | 5,040 | 4,875 | 5,040 | +0.8% | 1,174,400 | 6175億5924万 | -6.98% | 28.36 | 2.74 |
| 02/12 | 5,190 | 5,190 | 4,935 | 5,000 | -3.85% | 1,562,700 | 6126億5798万 | -7.99% | 28.13 | 2.71 |
| 02/10 | 5,110 | 5,250 | 5,110 | 5,200 | +0.78% | 740,000 | 6371億6429万 | -4.48% | 29.26 | 2.82 |
| 02/07 | 5,260 | 5,310 | 5,130 | 5,160 | -0.77% | 1,527,400 | 6322億6303万 | -5.39% | 29.03 | 2.8 |
| 02/06 | 5,410 | 5,410 | 5,110 | 5,200 | -7.31% | 3,045,100 | 6371億6429万 | -4.87% | 29.26 | 2.82 |
| 02/05 | 5,560 | 5,640 | 5,550 | 5,610 | +2.19% | 833,500 | 6874億225万 | +2.39% | 31.56 | 3.05 |
| 02/04 | 5,380 | 5,490 | 5,310 | 5,490 | +1.48% | 651,200 | 6726億9846万 | +0.29% | 30.89 | 2.98 |
| 02/03 | 5,280 | 5,430 | 5,260 | 5,410 | +0.56% | 520,100 | 6628億9593万 | -1.15% | 30.44 | 2.94 |
| 01/31 | 5,320 | 5,410 | 5,280 | 5,380 | +1.89% | 800,100 | 6592億1998万 | -1.81% | 30.27 | 2.92 |
| 01/30 | 5,390 | 5,390 | 5,210 | 5,280 | -2.58% | 637,200 | 6469億6682万 | -3.76% | 29.71 | 2.87 |
| 01/29 | 5,480 | 5,480 | 5,370 | 5,420 | +0.37% | 422,000 | 6641億2125万 | -1.35% | 30.49 | 2.94 |
| 01/28 | 5,420 | 5,460 | 5,350 | 5,400 | -2.17% | 772,600 | 6616億7061万 | -1.8% | 30.38 | 2.93 |
| 01/27 | 5,390 | 5,520 | 5,390 | 5,520 | -0.9% | 566,600 | 6763億7440万 | +0.25% | 31.06 | 3 |
| 01/24 | 5,570 | 5,600 | 5,500 | 5,570 | +0.54% | 414,500 | 6825億98万 | +1.2% | 31.34 | 3.02 |
| 01/23 | 5,530 | 5,570 | 5,480 | 5,540 | -0.18% | 428,400 | 6788億2504万 | +0.65% | 31.17 | 3.01 |
| 01/22 | 5,480 | 5,580 | 5,470 | 5,550 | +0.54% | 535,100 | 6800億5035万 | +0.78% | 31.23 | 3.01 |
| 01/21 | 5,530 | 5,570 | 5,480 | 5,520 | -0.72% | 664,800 | 6763億7440万 | +0.25% | 31.06 | 3 |
| 01/20 | 5,550 | 5,590 | 5,520 | 5,560 | +1.46% | 481,300 | 6812億7567万 | +0.91% | 31.28 | 3.02 |
| 01/17 | 5,520 | 5,610 | 5,460 | 5,480 | +0.37% | 663,400 | 6714億7314万 | -0.54% | 30.83 | 2.98 |
| 01/16 | 5,480 | 5,500 | 5,410 | 5,460 | +0.55% | 539,800 | 6690億2251万 | -0.94% | 30.72 | 2.96 |
| 01/15 | 5,460 | 5,480 | 5,340 | 5,430 | -4.4% | 1,817,300 | 6653億4656万 | -1.54% | 30.55 | 2.95 |
| 01/14 | 5,700 | 5,760 | 5,620 | 5,680 | +0.18% | 691,600 | 6959億7946万 | +2.9% | 31.96 | 3.08 |
| 01/10 | 5,540 | 5,670 | 5,490 | 5,670 | +3.09% | 846,600 | 6947億5414万 | +2.81% | 31.9 | 3.08 |
| 01/09 | 5,430 | 5,500 | 5,410 | 5,500 | +2.42% | 411,800 | 6739億2377万 | -0.13% | 30.94 | 2.99 |
| 01/08 | 5,410 | 5,430 | 5,280 | 5,370 | -1.29% | 668,400 | 6579億9467万 | -2.42% | 30.21 | 2.92 |
| 01/07 | 5,320 | 5,470 | 5,310 | 5,440 | +3.23% | 818,400 | 6665億7188万 | -1.16% | 30.61 | 2.95 |
| 01/06 | 5,330 | 5,380 | 5,220 | 5,270 | -2.95% | 926,700 | 6457億4151万 | -4.3% | 29.65 | 2.86 |
| 2019 |
| 12/30 | 5,430 | 5,450 | 5,390 | 5,430 | -0.55% | 280,600 | 6653億4656万 | -1.56% | 30.55 | 2.95 |
| 12/27 | 5,510 | 5,520 | 5,460 | 5,460 | -1.27% | 378,300 | 6690億2251万 | -0.98% | 30.72 | 2.96 |
| 12/26 | 5,490 | 5,530 | 5,430 | 5,530 | +0.91% | 326,400 | 6775億9972万 | +0.4% | 31.11 | 3 |
| 12/25 | 5,490 | 5,520 | 5,420 | 5,480 | +0.18% | 369,100 | 6714億7314万 | -0.24% | 30.83 | 2.98 |
| 12/24 | 5,520 | 5,540 | 5,370 | 5,470 | -1.8% | 809,500 | 6702億4783万 | -0.18% | 30.78 | 2.97 |
| 12/23 | 5,530 | 5,570 | 5,530 | 5,570 | +0.54% | 300,800 | 6825億98万 | +1.94% | 31.34 | 3.02 |
| 12/20 | 5,510 | 5,550 | 5,470 | 5,540 | +0.73% | 501,100 | 6788億2504万 | +1.74% | 31.17 | 3.01 |
| 12/19 | 5,560 | 5,620 | 5,480 | 5,500 | -0.54% | 587,600 | 6739億2377万 | +1.48% | 30.94 | 2.99 |
| 12/18 | 5,570 | 5,610 | 5,510 | 5,530 | -0.9% | 610,700 | 6775億9972万 | +2.46% | 31.11 | 3 |
| 12/17 | 5,520 | 5,580 | 5,470 | 5,580 | +1.82% | 467,700 | 6837億2630万 | +3.81% | 31.4 | 3.03 |
| 12/16 | 5,540 | 5,560 | 5,480 | 5,480 | -1.26% | 571,300 | 6714億7314万 | +2.49% | 30.83 | 2.98 |
| 12/13 | 5,660 | 5,660 | 5,500 | 5,550 | -1.42% | 865,500 | 6800億5035万 | +4.26% | 31.23 | 3.01 |
| 12/12 | 5,600 | 5,680 | 5,530 | 5,630 | +1.99% | 940,100 | 6898億5288万 | +6.29% | 31.68 | 3.06 |
| 12/11 | 5,590 | 5,620 | 5,520 | 5,520 | -1.78% | 657,800 | 6763億7440万 | +4.68% | 31.06 | 3 |
| 12/10 | 5,570 | 5,650 | 5,520 | 5,620 | +1.08% | 635,000 | 6886億2756万 | +7.09% | 31.62 | 3.05 |
| 12/09 | 5,550 | 5,580 | 5,500 | 5,560 | +0.36% | 424,600 | 6812億7567万 | +6.47% | 31.28 | 3.02 |
| 12/06 | 5,500 | 5,540 | 5,430 | 5,540 | +0.36% | 669,100 | 6788億2504万 | +6.44% | 31.17 | 3.01 |
| 12/05 | 5,580 | 5,600 | 5,470 | 5,520 | -0.9% | 618,900 | 6763億7440万 | +6.38% | 31.06 | 3 |
| 12/04 | 5,550 | 5,580 | 5,500 | 5,570 | +0.54% | 659,800 | 6825億98万 | +7.7% | 31.34 | 3.02 |
| 12/03 | 5,460 | 5,620 | 5,450 | 5,540 | +1.28% | 1,072,400 | 6788億2504万 | +7.53% | 31.17 | 3.01 |
| 12/02 | 5,480 | 5,480 | 5,400 | 5,470 | +1.11% | 468,400 | 6702億4783万 | +6.52% | 30.78 | 2.97 |
| 11/29 | 5,480 | 5,500 | 5,390 | 5,410 | +0.19% | 558,400 | 6628億9593万 | +5.66% | 30.44 | 2.94 |
| 11/28 | 5,470 | 5,500 | 5,380 | 5,400 | -2% | 891,400 | 6616億7061万 | +5.65% | 30.38 | 2.93 |
| 11/27 | 5,460 | 5,530 | 5,400 | 5,510 | +0.55% | 920,900 | 6751億4909万 | +8.1% | 31 | 2.99 |
| 11/26 | 5,430 | 5,510 | 5,370 | 5,480 | +1.48% | 6,178,900 | 6714億7314万 | +7.98% | 30.83 | 2.98 |
| 11/25 | 5,300 | 5,500 | 5,280 | 5,400 | +2.08% | 1,896,800 | 6616億7061万 | +6.85% | 30.38 | 2.93 |
| 11/22 | 5,190 | 5,300 | 5,140 | 5,290 | +2.52% | 1,137,600 | 6481億9214万 | +5.06% | 29.76 | 2.87 |
| 11/21 | 5,200 | 5,250 | 5,010 | 5,160 | 0% | 1,475,400 | 6322億6303万 | +2.81% | 29.03 | 2.8 |
| 11/20 | 5,110 | 5,220 | 5,090 | 5,160 | +1.57% | 1,075,100 | 6322億6303万 | +2.89% | 29.03 | 2.8 |
| 11/19 | 5,090 | 5,130 | 5,040 | 5,080 | -0.2% | 667,500 | 6224億6050万 | +1.32% | 28.58 | 2.76 |
| 11/18 | 4,975 | 5,100 | 4,975 | 5,090 | +3.46% | 1,136,500 | 6236億8582万 | +1.48% | 28.64 | 2.76 |
| 11/15 | 4,910 | 4,955 | 4,880 | 4,920 | 0% | 724,400 | 6028億5545万 | -1.93% | 27.68 | 2.67 |
| 11/14 | 4,950 | 5,010 | 4,905 | 4,920 | -1.11% | 803,500 | 6028億5545万 | -2.03% | 27.68 | 2.67 |
| 11/13 | 4,920 | 5,020 | 4,920 | 4,975 | +2.16% | 1,370,800 | 6095億9469万 | -1.07% | 27.99 | 2.7 |
| 11/12 | 4,860 | 4,930 | 4,825 | 4,870 | -0.31% | 1,216,800 | 5967億2887万 | -3.18% | 27.4 | 2.64 |
| 11/11 | 4,935 | 5,030 | 4,855 | 4,885 | -0.51% | 1,163,200 | 5985億6684万 | -2.94% | 27.48 | 2.65 |
| 11/08 | 4,990 | 5,130 | 4,780 | 4,910 | -2.39% | 3,320,800 | 6016億3013万 | -2.41% | 27.63 | 2.67 |
| 11/07 | 4,980 | 5,040 | 4,860 | 5,030 | +3.07% | 2,020,500 | 6163億3392万 | +0.04% | 28.3 | 2.73 |
| 11/06 | 5,000 | 5,030 | 4,865 | 4,880 | -2.2% | 2,002,600 | 5979億5418万 | -3.12% | 27.46 | 2.65 |
| 11/05 | 5,040 | 5,080 | 4,960 | 4,990 | -2.54% | 1,068,100 | 6114億3266万 | -1.03% | 28.08 | 2.71 |
| 11/01 | 5,050 | 5,150 | 5,050 | 5,120 | -0.39% | 865,900 | 6273億6177万 | +1.59% | 28.81 | 2.78 |
| 10/31 | 5,110 | 5,250 | 5,080 | 5,140 | +0.78% | 1,208,900 | 6298億1240万 | +2.23% | 28.92 | 2.79 |
