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 | 1,766 | 1,793 | 1,742 | 1,769 | +1.43% | 132,100 | 728億4796万 | +1.9% | 15.22 | 1.28 |
03/30 | 1,750 | 1,754 | 1,695 | 1,744 | -4.65% | 132,200 | 718億1845万 | +0.17% | 15 | 1.26 |
03/27 | 1,805 | 1,829 | 1,783 | 1,829 | +3.22% | 277,400 | 753億1877万 | +4.69% | 15.73 | 1.32 |
03/26 | 1,718 | 1,794 | 1,708 | 1,772 | +0.8% | 155,300 | 729億7150万 | +1.2% | 15.24 | 1.28 |
03/25 | 1,781 | 1,788 | 1,718 | 1,758 | +3.05% | 144,500 | 723億9497万 | +0.11% | 15.12 | 1.27 |
03/24 | 1,735 | 1,742 | 1,683 | 1,706 | -1.39% | 113,600 | 702億5360万 | -3.23% | 14.67 | 1.23 |
03/23 | 1,654 | 1,736 | 1,654 | 1,730 | +4.85% | 175,400 | 712億4192万 | -2.37% | 14.88 | 1.25 |
03/19 | 1,655 | 1,682 | 1,602 | 1,650 | +0.24% | 163,600 | 679億4750万 | -7.3% | 14.19 | 1.19 |
03/18 | 1,584 | 1,692 | 1,584 | 1,646 | +4.64% | 153,500 | 677億8278万 | -8.1% | 14.16 | 1.19 |
03/17 | 1,494 | 1,581 | 1,480 | 1,573 | +3.49% | 168,300 | 647億7662万 | -12.76% | 13.53 | 1.14 |
03/16 | 1,551 | 1,567 | 1,514 | 1,520 | -2.06% | 179,800 | 625億9406万 | -16.35% | 13.07 | 1.1 |
03/13 | 1,549 | 1,574 | 1,494 | 1,552 | -4.32% | 181,000 | 639億1183万 | -15.38% | 13.35 | 1.12 |
03/12 | 1,659 | 1,661 | 1,613 | 1,622 | -3.91% | 129,400 | 667億9445万 | -12.23% | 13.95 | 1.17 |
03/11 | 1,715 | 1,729 | 1,687 | 1,688 | -1.75% | 109,400 | 695億1235万 | -9.25% | 14.52 | 1.22 |
03/10 | 1,701 | 1,728 | 1,668 | 1,718 | -1.32% | 129,900 | 707億4776万 | -8.13% | 14.78 | 1.24 |
03/09 | 1,765 | 1,771 | 1,721 | 1,741 | -2.63% | 160,900 | 716億9491万 | -7.34% | 14.98 | 1.26 |
03/06 | 1,795 | 1,801 | 1,779 | 1,788 | -1.05% | 103,400 | 736億3038万 | -5.25% | 15.38 | 1.29 |
03/05 | 1,801 | 1,808 | 1,791 | 1,807 | +1.8% | 65,300 | 744億1281万 | -4.54% | 15.54 | 1.3 |
03/04 | 1,780 | 1,793 | 1,761 | 1,775 | -0.5% | 58,700 | 730億9504万 | -6.53% | 15.27 | 1.28 |
03/03 | 1,825 | 1,829 | 1,784 | 1,784 | -1.65% | 122,900 | 734億6566万 | -6.4% | 15.35 | 1.29 |
03/02 | 1,770 | 1,831 | 1,757 | 1,814 | +1.74% | 112,000 | 747億107万 | -5.18% | 15.6 | 1.31 |
02/28 | 1,828 | 1,829 | 1,780 | 1,783 | -3.73% | 133,100 | 734億2448万 | -7.09% | 15.34 | 1.29 |
02/27 | 1,890 | 1,895 | 1,852 | 1,852 | -2.42% | 66,200 | 762億6592万 | -3.94% | 15.93 | 1.34 |
02/26 | 1,861 | 1,899 | 1,858 | 1,898 | +1.23% | 65,300 | 781億6022万 | -1.81% | 16.33 | 1.37 |
02/25 | 1,868 | 1,887 | 1,851 | 1,875 | -1.32% | 107,600 | 772億1307万 | -3.1% | 16.13 | 1.35 |
02/21 | 1,904 | 1,911 | 1,900 | 1,900 | -0.05% | 33,100 | 782億4258万 | -2.01% | 16.34 | 1.37 |
02/20 | 1,927 | 1,934 | 1,901 | 1,901 | -0.58% | 42,300 | 782億8376万 | -2.06% | 16.35 | 1.37 |
02/19 | 1,910 | 1,927 | 1,910 | 1,912 | +0.1% | 24,200 | 787億3674万 | -1.65% | 16.45 | 1.38 |
02/18 | 1,927 | 1,928 | 1,906 | 1,910 | -0.52% | 30,700 | 786億5438万 | -1.85% | 16.43 | 1.38 |
02/17 | 1,926 | 1,932 | 1,918 | 1,920 | -0.83% | 36,800 | 790億6618万 | -1.49% | 16.52 | 1.39 |
02/14 | 1,935 | 1,936 | 1,927 | 1,936 | +0.21% | 25,600 | 797億2507万 | -0.77% | 16.65 | 1.4 |
02/13 | 1,923 | 1,933 | 1,917 | 1,932 | +0.42% | 32,000 | 795億6035万 | -1.08% | 16.62 | 1.39 |
02/12 | 1,945 | 1,945 | 1,922 | 1,924 | -0.77% | 31,500 | 792億3090万 | -1.59% | 16.55 | 1.39 |
02/10 | 1,937 | 1,944 | 1,932 | 1,939 | +0.1% | 23,100 | 798億4861万 | -0.87% | 16.68 | 1.4 |
02/07 | 1,932 | 1,941 | 1,931 | 1,937 | 0% | 26,600 | 797億6625万 | -1.02% | 16.66 | 1.4 |
02/06 | 1,926 | 1,946 | 1,923 | 1,937 | +1.15% | 45,500 | 797億6625万 | -1.12% | 16.66 | 1.4 |
02/05 | 1,905 | 1,925 | 1,905 | 1,915 | +0.16% | 59,700 | 788億6028万 | -2.35% | 16.47 | 1.38 |
02/04 | 1,930 | 1,949 | 1,893 | 1,912 | -1.19% | 90,100 | 787億3674万 | -2.6% | 16.45 | 1.38 |
02/03 | 1,931 | 1,955 | 1,927 | 1,935 | -0.46% | 39,100 | 796億8389万 | -1.53% | 16.64 | 1.4 |
01/31 | 1,942 | 1,957 | 1,942 | 1,944 | +0.31% | 31,000 | 800億5451万 | -1.12% | 16.72 | 1.4 |
01/30 | 1,948 | 1,955 | 1,936 | 1,938 | -0.72% | 37,100 | 798億743万 | -1.47% | 16.67 | 1.4 |
01/29 | 1,953 | 1,956 | 1,946 | 1,952 | 0% | 26,000 | 803億8395万 | -0.81% | 16.79 | 1.41 |
01/28 | 1,940 | 1,959 | 1,926 | 1,952 | +0.15% | 45,900 | 803億8395万 | -0.86% | 16.79 | 1.41 |
01/27 | 1,951 | 1,957 | 1,932 | 1,949 | -0.61% | 60,500 | 802億6041万 | -1.07% | 16.76 | 1.41 |
01/24 | 1,967 | 1,973 | 1,961 | 1,961 | -0.46% | 32,800 | 807億5458万 | -0.51% | 16.87 | 1.42 |
01/23 | 1,989 | 1,992 | 1,970 | 1,970 | -1.05% | 34,800 | 811億2520万 | -0.1% | 16.95 | 1.42 |
01/22 | 1,985 | 1,998 | 1,976 | 1,991 | +0.86% | 35,900 | 819億8998万 | +1.01% | 17.13 | 1.44 |
01/21 | 1,965 | 1,979 | 1,965 | 1,974 | +0.46% | 30,400 | 812億8992万 | +0.15% | 16.98 | 1.43 |
01/20 | 1,970 | 1,973 | 1,965 | 1,965 | +0.26% | 21,500 | 809億1930万 | -0.3% | 16.9 | 1.42 |
01/17 | 1,970 | 1,977 | 1,958 | 1,960 | -0.51% | 42,200 | 807億1339万 | -0.61% | 16.86 | 1.42 |
01/16 | 1,976 | 1,984 | 1,970 | 1,970 | +0.2% | 26,300 | 811億2520万 | -0.15% | 16.95 | 1.42 |
01/15 | 1,962 | 1,971 | 1,962 | 1,966 | -0.15% | 25,100 | 809億6048万 | -0.41% | 16.91 | 1.42 |
01/14 | 1,978 | 1,980 | 1,962 | 1,969 | -0.05% | 31,700 | 810億8402万 | -0.25% | 16.94 | 1.42 |
01/10 | 1,980 | 1,986 | 1,970 | 1,970 | -0.2% | 27,200 | 811億2520万 | -0.2% | 16.95 | 1.42 |
01/09 | 1,984 | 1,985 | 1,974 | 1,974 | -0.2% | 31,100 | 812億8992万 | +0.05% | 16.98 | 1.43 |
01/08 | 1,984 | 1,992 | 1,961 | 1,978 | -0.45% | 33,600 | 814億5464万 | +0.25% | 17.01 | 1.43 |
01/07 | 1,976 | 1,996 | 1,973 | 1,987 | +1.53% | 26,400 | 818億2526万 | +0.76% | 17.09 | 1.43 |
01/06 | 1,964 | 1,970 | 1,953 | 1,957 | -0.86% | 45,600 | 805億8985万 | -0.76% | 16.83 | 1.41 |
2019 |
12/30 | 1,985 | 1,985 | 1,965 | 1,974 | -0.35% | 23,600 | 812億8992万 | +0.1% | 16.98 | 1.43 |
12/27 | 1,988 | 1,988 | 1,976 | 1,981 | -0.05% | 62,100 | 815億7818万 | +0.46% | 17.04 | 1.43 |
12/26 | 1,960 | 1,983 | 1,951 | 1,982 | +0.92% | 45,300 | 816億1936万 | +0.56% | 17.05 | 1.43 |
12/25 | 1,955 | 1,968 | 1,955 | 1,964 | +0.2% | 16,400 | 808億7812万 | -0.3% | 16.89 | 1.42 |
12/24 | 1,960 | 1,964 | 1,950 | 1,960 | +0.15% | 31,100 | 807億1339万 | -0.46% | 16.86 | 1.42 |
12/23 | 1,977 | 1,979 | 1,957 | 1,957 | -0.96% | 33,400 | 805億8985万 | -0.56% | 16.83 | 1.41 |
12/20 | 1,969 | 1,984 | 1,967 | 1,976 | +0.36% | 35,900 | 813億7228万 | +0.46% | 17 | 1.43 |
12/19 | 1,970 | 1,970 | 1,961 | 1,969 | -0.05% | 17,100 | 810億8402万 | +0.15% | 16.94 | 1.42 |
12/18 | 1,986 | 1,986 | 1,961 | 1,970 | -0.76% | 32,500 | 811億2520万 | +0.31% | 16.95 | 1.42 |
12/17 | 1,987 | 1,987 | 1,972 | 1,985 | +0.76% | 28,000 | 817億4290万 | +1.12% | 17.07 | 1.43 |
12/16 | 1,971 | 1,984 | 1,970 | 1,970 | +0.05% | 27,300 | 811億2520万 | +0.41% | 16.95 | 1.42 |
12/13 | 1,986 | 1,993 | 1,961 | 1,969 | +0.36% | 54,700 | 810億8402万 | +0.41% | 16.94 | 1.42 |
12/12 | 1,981 | 1,988 | 1,962 | 1,962 | -0.66% | 25,700 | 807億9576万 | +0.1% | 16.88 | 1.42 |
12/11 | 1,988 | 1,992 | 1,972 | 1,975 | -0.9% | 29,800 | 813億3110万 | +0.87% | 16.99 | 1.43 |
12/10 | 1,998 | 1,999 | 1,987 | 1,993 | 0% | 37,900 | 820億7234万 | +1.89% | 17.14 | 1.44 |
12/09 | 1,993 | 1,998 | 1,987 | 1,993 | +0.45% | 34,700 | 820億7234万 | +1.94% | 17.14 | 1.44 |
12/06 | 1,983 | 1,985 | 1,976 | 1,984 | +0.2% | 34,700 | 817億172万 | +1.69% | 17.07 | 1.43 |
12/05 | 1,982 | 1,986 | 1,970 | 1,980 | +0.35% | 31,600 | 815億3700万 | +1.64% | 17.03 | 1.43 |
12/04 | 1,960 | 1,973 | 1,953 | 1,973 | +0.51% | 31,300 | 812億4874万 | +1.34% | 16.97 | 1.42 |
12/03 | 1,961 | 1,971 | 1,941 | 1,963 | +0.62% | 44,600 | 808億3694万 | +0.98% | 16.89 | 1.42 |
12/02 | 1,974 | 1,977 | 1,950 | 1,951 | -1.22% | 51,400 | 803億4277万 | +0.52% | 16.78 | 1.41 |
11/29 | 1,958 | 1,978 | 1,951 | 1,975 | +0.87% | 41,800 | 813億3110万 | +1.8% | 16.99 | 1.43 |
11/28 | 1,986 | 1,986 | 1,956 | 1,958 | -1.06% | 35,400 | 806億3103万 | +1.08% | 16.84 | 1.41 |
11/27 | 1,982 | 1,985 | 1,975 | 1,979 | +0.56% | 32,500 | 814億9582万 | +2.27% | 17.02 | 1.43 |
11/26 | 1,969 | 1,972 | 1,957 | 1,968 | +0.05% | 50,400 | 810億4284万 | +1.81% | 16.93 | 1.42 |
11/25 | 1,959 | 1,973 | 1,959 | 1,967 | +0.51% | 29,200 | 810億166万 | +1.92% | 16.92 | 1.42 |
11/22 | 1,965 | 1,965 | 1,953 | 1,957 | -0.2% | 22,300 | 805億8985万 | +1.56% | 16.83 | 1.41 |
11/21 | 1,945 | 1,961 | 1,927 | 1,961 | +1.61% | 46,900 | 807億5458万 | +1.87% | 16.87 | 1.42 |
11/20 | 1,933 | 1,939 | 1,926 | 1,930 | -0.46% | 23,200 | 794億7799万 | +0.36% | 16.6 | 1.39 |
11/19 | 1,941 | 1,948 | 1,936 | 1,939 | +0.1% | 38,200 | 798億4861万 | +0.94% | 16.68 | 1.4 |
11/18 | 1,950 | 1,950 | 1,934 | 1,937 | 0% | 28,600 | 797億6625万 | +0.94% | 16.66 | 1.4 |
11/15 | 1,933 | 1,950 | 1,931 | 1,937 | +0.52% | 60,300 | 797億6625万 | +0.99% | 16.66 | 1.4 |
11/14 | 1,943 | 1,956 | 1,922 | 1,927 | -0.93% | 52,600 | 793億5444万 | +0.57% | 16.58 | 1.39 |
11/13 | 1,960 | 1,965 | 1,944 | 1,945 | -0.56% | 47,800 | 800億9569万 | +1.62% | 16.73 | 1.4 |
11/12 | 1,954 | 1,981 | 1,950 | 1,956 | +0.41% | 65,100 | 805億4867万 | +2.3% | 16.83 | 1.41 |
11/11 | 1,941 | 1,956 | 1,932 | 1,948 | +0.72% | 55,900 | 802億1923万 | +1.99% | 16.76 | 1.41 |
11/08 | 1,940 | 1,944 | 1,925 | 1,934 | +0.31% | 52,100 | 796億4271万 | +1.42% | 16.64 | 1.4 |
11/07 | 1,938 | 1,938 | 1,923 | 1,928 | +0.31% | 44,200 | 793億9562万 | +1.15% | 16.58 | 1.39 |
11/06 | 1,949 | 1,949 | 1,922 | 1,922 | -1.59% | 52,700 | 791億4854万 | +1% | 16.53 | 1.39 |
11/05 | 1,926 | 1,959 | 1,924 | 1,953 | +1.98% | 87,100 | 804億2513万 | +2.79% | 16.8 | 1.41 |
11/01 | 1,914 | 1,943 | 1,908 | 1,915 | +0.42% | 55,500 | 788億6028万 | +0.84% | 16.47 | 1.38 |
10/31 | 1,943 | 1,943 | 1,905 | 1,907 | -2% | 74,200 | 785億3084万 | +0.42% | 16.4 | 1.38 |