時価総額
2018/03/16～2020/02/28
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 |
| 02/28 | 16,360 | 16,640 | 14,855 | 14,965 | -9.05% | 3,672,500 | 1兆7126億 | -9.78% | 23.69 | 3.02 |
| 02/21 | 17,305 | 17,310 | 16,385 | 16,455 | -5.51% | 2,201,300 | 1兆8831億 | -0.88% | 26.05 | 3.32 |
| 02/14 | 17,530 | 17,575 | 17,285 | 17,415 | -1.05% | 1,036,000 | 1兆9930億 | +5.16% | 27.57 | 3.51 |
| 02/07 | 16,865 | 17,685 | 16,850 | 17,600 | +3.62% | 1,706,600 | 2兆142億 | +6.86% | 27.86 | 3.55 |
| 01/31 | 16,920 | 17,215 | 16,825 | 16,985 | -0.79% | 1,333,700 | 1兆9438億 | +3.85% | 26.89 | 3.42 |
| 01/24 | 17,200 | 17,360 | 16,895 | 17,120 | -0.23% | 1,285,900 | 1兆9592億 | +5.28% | 27.1 | 3.45 |
| 01/17 | 17,295 | 17,400 | 17,085 | 17,160 | -1.38% | 1,102,000 | 1兆9638億 | +6.19% | 27.16 | 3.46 |
| 01/10 | 17,015 | 17,495 | 16,800 | 17,400 | +2.9% | 1,879,100 | 1兆9913億 | +8.36% | 27.54 | 3.51 |
| 2019 |
| 12/27 | 17,230 | 17,455 | 16,695 | 16,910 | -1.43% | 1,278,800 | 1兆9352億 | +6.01% | 26.77 | 3.41 |
| 12/20 | 17,620 | 17,695 | 16,365 | 17,155 | -2.58% | 1,610,000 | 1兆9632億 | +8.11% | 27.15 | 3.46 |
| 12/13 | 17,500 | 17,720 | 17,325 | 17,610 | +0.77% | 1,302,500 | 2兆153億 | +11.79% | 27.88 | 3.55 |
| 12/06 | 17,310 | 17,490 | 17,155 | 17,475 | +1.9% | 812,200 | 1兆9999億 | +12.17% | 27.66 | 3.52 |
| 11/29 | 17,105 | 17,640 | 16,830 | 17,150 | +0.94% | 1,463,100 | 1兆9627億 | +11.31% | 27.15 | 3.46 |
| 11/22 | 16,715 | 17,090 | 16,680 | 16,990 | +1.25% | 1,039,900 | 1兆9443億 | +11.44% | 26.89 | 3.43 |
| 11/15 | 16,665 | 16,975 | 16,640 | 16,780 | +1.05% | 1,275,900 | 1兆9203億 | +11.25% | 26.56 | 3.38 |
| 11/08 | 16,500 | 16,945 | 16,415 | 16,605 | +1.87% | 1,297,700 | 1兆9003億 | +11.2% | 26.28 | 3.35 |
| 11/01 | 16,200 | 16,565 | 16,010 | 16,300 | +0.71% | 1,445,600 | 1兆8654億 | +10.3% | 25.8 | 3.29 |
| 10/25 | 16,200 | 16,265 | 15,780 | 16,185 | +0.15% | 1,407,200 | 1兆8522億 | +10.54% | 25.62 | 3.26 |
| 10/18 | 16,190 | 16,220 | 15,815 | 16,160 | +0.91% | 1,620,600 | 1兆8494億 | +11.26% | 25.58 | 3.26 |
| 10/11 | 15,700 | 16,115 | 15,605 | 16,015 | +3.52% | 1,802,000 | 1兆8328億 | +11.11% | 25.35 | 3.23 |
| 10/04 | 15,980 | 16,115 | 15,285 | 15,470 | -3.13% | 2,519,800 | 1兆7704億 | +8.05% | 24.49 | 3.12 |
| 09/27 | 16,220 | 16,390 | 15,585 | 15,970 | -0.65% | 1,992,200 | 1兆8276億 | +12.16% | 25.28 | 3.22 |
| 09/20 | 15,715 | 16,165 | 15,680 | 16,075 | +2.75% | 1,813,000 | 1兆8396億 | +13.43% | 25.45 | 3.24 |
| 09/13 | 15,140 | 15,655 | 14,965 | 15,645 | +3.78% | 2,278,000 | 1兆7904億 | +11.27% | 24.76 | 3.15 |
| 09/06 | 15,380 | 15,430 | 14,685 | 15,075 | -1.63% | 1,625,800 | 1兆7252億 | +7.79% | 23.86 | 3.04 |
| 08/30 | 15,285 | 15,735 | 15,210 | 15,325 | -0.84% | 1,776,400 | 1兆7538億 | +9.98% | 24.26 | 3.09 |
| 08/23 | 15,150 | 15,535 | 14,910 | 15,455 | +2.05% | 1,557,200 | 1兆7687億 | +11.35% | 24.46 | 3.12 |
| 08/16 | 14,655 | 15,260 | 14,585 | 15,145 | +2.75% | 1,505,300 | 1兆7332億 | +9.52% | 23.97 | 3.05 |
| 08/09 | 14,565 | 15,140 | 14,325 | 14,740 | +0.86% | 2,131,400 | 1兆6868億 | +7% | 23.33 | 2.97 |
| 08/02 | 14,575 | 14,850 | 14,480 | 14,615 | +0.41% | 1,379,800 | 1兆6725億 | +6.36% | 23.13 | 2.95 |
| 07/26 | 14,590 | 14,795 | 14,155 | 14,555 | -0.41% | 1,684,700 | 1兆6657億 | +5.96% | 23.04 | 2.93 |
| 07/19 | 14,765 | 14,895 | 14,350 | 14,615 | -1.12% | 1,947,700 | 1兆6725億 | +6.55% | 23.13 | 2.95 |
| 07/12 | 14,725 | 14,990 | 14,615 | 14,780 | -0.2% | 2,098,800 | 1兆6914億 | +7.95% | 23.4 | 2.98 |
| 07/05 | 14,350 | 14,895 | 13,670 | 14,810 | +3.71% | 3,493,700 | 1兆6949億 | +8.19% | 23.44 | 2.99 |
| 06/28 | 13,255 | 14,385 | 13,115 | 14,280 | +7.61% | 2,640,700 | 1兆6342億 | +4.65% | 22.6 | 2.88 |
| 06/21 | 13,190 | 13,440 | 13,070 | 13,270 | +0.68% | 1,577,400 | 1兆5186億 | -2.64% | 21.01 | 2.68 |
| 06/14 | 13,275 | 13,320 | 13,005 | 13,180 | +0.53% | 1,696,200 | 1兆5083億 | -3.75% | 20.86 | 2.66 |
| 06/07 | 12,815 | 13,270 | 12,775 | 13,110 | +1.43% | 2,074,900 | 1兆5003億 | -4.74% | 20.75 | 2.64 |
| 05/31 | 13,145 | 13,515 | 12,705 | 12,925 | -0.69% | 2,535,100 | 1兆4791億 | -6.66% | 20.46 | 2.61 |
| 05/24 | 12,785 | 13,020 | 12,260 | 13,015 | +2.2% | 2,324,800 | 1兆4894億 | -6.37% | 20.6 | 2.62 |
| 05/17 | 12,885 | 13,195 | 12,665 | 12,735 | -1.36% | 1,823,100 | 1兆4574億 | -8.78% | 20.16 | 2.57 |
| 05/10 | 13,170 | 13,245 | 12,710 | 12,910 | -2.57% | 1,906,800 | 1兆4774億 | -8.04% | 20.44 | 2.6 |
| 04/26 | 13,305 | 13,585 | 13,090 | 13,250 | -0.82% | 1,869,400 | 1兆5163億 | -6.11% | 20.97 | 2.67 |
| 04/19 | 13,600 | 13,610 | 13,215 | 13,360 | -1.91% | 2,641,300 | 1兆5289億 | -5.5% | 21.15 | 2.69 |
| 04/12 | 13,525 | 13,795 | 12,995 | 13,620 | +0.81% | 3,551,500 | 1兆5587億 | -4.08% | 21.56 | 2.75 |
| 04/05 | 14,485 | 14,515 | 13,475 | 13,510 | -5.52% | 2,069,200 | 1兆5461億 | -5.3% | 21.39 | 2.72 |
| 03/29 | 13,400 | 14,300 | 13,235 | 14,300 | +7.52% | 3,320,500 | 1兆6365億 | -0.4% | 22.64 | 2.88 |
| 03/22 | 13,740 | 13,745 | 13,160 | 13,300 | -3.2% | 1,377,600 | 1兆5220億 | -7.88% | 21.05 | 2.68 |
| 03/15 | 13,770 | 13,975 | 13,585 | 13,740 | -0.47% | 1,375,100 | 1兆5724億 | -5.88% | 21.75 | 2.77 |
| 03/08 | 14,185 | 14,415 | 13,770 | 13,805 | -1.22% | 1,795,000 | 1兆5798億 | -6.18% | 21.85 | 2.78 |
| 03/01 | 14,125 | 14,395 | 13,825 | 13,975 | -1.24% | 1,677,500 | 1兆5993億 | -5.7% | 22.12 | 2.82 |
| 02/22 | 13,950 | 14,240 | 13,870 | 14,150 | +2.09% | 1,620,600 | 1兆6193億 | -5.26% | 23.45 | 3.2 |
| 02/15 | 13,945 | 14,015 | 13,625 | 13,860 | +0.07% | 2,200,800 | 1兆5861億 | -7.8% | 22.97 | 3.13 |
| 02/08 | 14,445 | 14,985 | 13,830 | 13,850 | -4.42% | 1,738,700 | 1兆5850億 | -8.34% | 22.96 | 3.13 |
| 02/01 | 14,000 | 14,490 | 13,920 | 14,490 | +2.91% | 1,746,700 | 1兆6582億 | -4.73% | 24.02 | 3.28 |
| 01/25 | 14,075 | 14,165 | 13,770 | 14,080 | +0.72% | 1,570,900 | 1兆6113億 | -7.88% | 23.34 | 3.18 |
| 01/18 | 14,555 | 14,595 | 13,900 | 13,980 | -5.03% | 2,108,800 | 1兆5999億 | -9.23% | 23.17 | 3.16 |
| 01/11 | 14,510 | 15,295 | 14,205 | 14,720 | +7.21% | 2,506,900 | 1兆6846億 | -5.22% | 24.4 | 3.33 |
| 2018 |
| 12/28 | 13,635 | 14,440 | 13,330 | 13,730 | -1.12% | 2,666,100 | 1兆5713億 | -12.05% | 22.76 | 3.11 |
| 12/21 | 14,865 | 14,980 | 13,865 | 13,885 | -6.59% | 1,857,000 | 1兆5890億 | -11.63% | 23.02 | 3.14 |
| 12/14 | 14,620 | 15,000 | 14,455 | 14,865 | -0.37% | 1,660,000 | 1兆7012億 | -6.2% | 24.64 | 3.36 |
| 12/07 | 15,360 | 15,385 | 14,530 | 14,920 | -1.87% | 1,508,600 | 1兆7074億 | -6.91% | 24.73 | 3.37 |
| 11/30 | 14,600 | 15,395 | 14,395 | 15,205 | +6.51% | 2,440,300 | 1兆7401億 | -6.22% | 25.2 | 3.44 |
| 11/22 | 14,530 | 14,615 | 13,880 | 14,275 | -1.52% | 1,521,900 | 1兆6336億 | -12.74% | 23.66 | 3.23 |
| 11/16 | 14,690 | 14,785 | 14,200 | 14,495 | -1.36% | 1,304,900 | 1兆6588億 | -12.36% | 24.03 | 3.28 |
| 11/09 | 14,775 | 14,980 | 14,560 | 14,695 | -0.34% | 1,429,900 | 1兆6817億 | -12.01% | 24.36 | 3.32 |
| 11/02 | 14,000 | 14,770 | 13,950 | 14,745 | +6.04% | 3,011,300 | 1兆6874億 | -12.51% | 24.44 | 3.33 |
| 10/26 | 14,855 | 15,080 | 13,820 | 13,905 | -6.74% | 2,232,300 | 1兆5913億 | -18.24% | 23.05 | 3.14 |
| 10/19 | 15,260 | 15,470 | 14,785 | 14,910 | -2.23% | 2,035,000 | 1兆7063億 | -13.26% | 24.71 | 3.37 |
| 10/12 | 15,705 | 15,775 | 14,775 | 15,250 | -3.57% | 3,080,400 | 1兆7452億 | -12.01% | 25.28 | 3.45 |
| 10/05 | 16,165 | 16,495 | 15,750 | 15,815 | -2.95% | 3,401,900 | 1兆8099億 | -9.43% | 26.21 | 3.58 |
| 09/28 | 17,300 | 17,590 | 16,225 | 16,295 | -5.81% | 4,060,800 | 1兆8648億 | -7.19% | 27.01 | 3.69 |
| 09/21 | 16,650 | 17,545 | 16,510 | 17,300 | +3.84% | 1,985,400 | 1兆9798億 | -2.11% | 28.68 | 3.91 |
| 09/14 | 16,350 | 16,950 | 16,210 | 16,660 | +1.46% | 1,737,600 | 1兆9066億 | -6.06% | 27.61 | 3.77 |
| 09/07 | 16,760 | 17,165 | 16,325 | 16,420 | -2.67% | 1,693,300 | 1兆8791億 | -7.77% | 27.22 | 3.71 |
| 08/31 | 16,690 | 17,155 | 16,445 | 16,870 | +1.63% | 1,963,400 | 1兆9306億 | -5.82% | 27.96 | 3.82 |
| 08/24 | 15,700 | 16,630 | 15,445 | 16,600 | +4.96% | 2,148,300 | 1兆8997億 | -7.62% | 27.52 | 3.75 |
| 08/17 | 16,310 | 16,545 | 15,635 | 15,815 | -3.03% | 2,024,200 | 1兆8099億 | -12.28% | 26.21 | 3.58 |
| 08/10 | 16,420 | 16,525 | 16,205 | 16,310 | -0.31% | 1,251,800 | 1兆8665億 | -9.89% | 27.03 | 3.69 |
| 08/03 | 16,990 | 17,055 | 16,280 | 16,360 | -3.71% | 1,780,000 | 1兆8722億 | -9.95% | 27.12 | 3.7 |
| 07/27 | 17,040 | 17,295 | 16,580 | 16,990 | -1.48% | 2,375,900 | 1兆9443億 | -6.65% | 28.16 | 3.84 |
| 07/20 | 17,040 | 17,290 | 16,665 | 17,245 | +3.11% | 2,161,300 | 1兆9735億 | -5.34% | 28.58 | 3.9 |
| 07/13 | 16,275 | 16,915 | 16,105 | 16,725 | +2.89% | 2,592,600 | 1兆9140億 | -8.29% | 27.72 | 3.78 |
| 07/06 | 17,355 | 17,465 | 16,170 | 16,255 | -5.93% | 3,592,100 | 1兆8602億 | -10.9% | 26.94 | 3.68 |
| 06/29 | 19,000 | 19,000 | 17,260 | 17,280 | -10.67% | 3,945,000 | 1兆9775億 | -5.35% | 28.64 | 3.91 |
| 06/22 | 19,700 | 19,850 | 19,140 | 19,345 | -1.2% | 1,662,300 | 2兆2139億 | +6.22% | 32.07 | 4.37 |
| 06/15 | 18,980 | 19,690 | 18,830 | 19,580 | +3.98% | 1,624,200 | 2兆2408億 | +8.29% | 32.45 | 4.43 |
| 06/08 | 18,940 | 19,175 | 18,695 | 18,830 | +0.11% | 1,522,700 | 2兆1549億 | +4.72% | 31.21 | 4.26 |
| 06/01 | 18,535 | 19,160 | 18,375 | 18,810 | +1.59% | 2,318,700 | 2兆1526億 | +4.97% | 31.18 | 4.25 |
| 05/25 | 18,460 | 18,950 | 18,140 | 18,515 | +0.08% | 2,386,200 | 2兆1189億 | +3.58% | 30.69 | 4.19 |
| 05/18 | 18,720 | 18,995 | 18,360 | 18,500 | -0.56% | 1,368,400 | 2兆1172億 | +3.59% | 30.66 | 4.18 |
| 05/11 | 18,455 | 18,815 | 18,160 | 18,605 | +0.87% | 1,354,600 | 2兆1292億 | +4.32% | 30.84 | 4.21 |
| 05/02 | 18,525 | 18,615 | 18,230 | 18,445 | -0.19% | 565,900 | 2兆1109億 | +3.76% | 30.57 | 4.17 |
| 04/27 | 18,510 | 18,600 | 17,870 | 18,480 | -0.16% | 1,806,000 | 2兆1149億 | +4.4% | 30.63 | 4.18 |
| 04/20 | 18,110 | 18,940 | 18,030 | 18,510 | +1.82% | 1,958,700 | 2兆1183億 | +5.01% | 30.68 | 4.19 |
| 04/13 | 19,205 | 19,405 | 18,150 | 18,180 | -5.34% | 1,936,400 | 2兆805億 | +3.61% | 30.13 | 4.11 |
| 04/06 | 18,900 | 19,490 | 18,835 | 19,205 | +2.13% | 1,962,100 | 2兆1978億 | +9.79% | 31.83 | 4.34 |
| 03/30 | 18,135 | 18,925 | 17,520 | 18,805 | +2.28% | 3,513,300 | 2兆1521億 | +8.27% | 31.17 | 4.25 |
| 03/23 | 19,150 | 19,400 | 18,185 | 18,385 | -4.04% | 2,241,400 | 2兆1040億 | +6.54% | 30.47 | 4.16 |
| 03/16 | 18,580 | 19,185 | 18,420 | 19,160 | +4.73% | 2,025,800 | 2兆1927億 | +11.62% | 31.76 | 4.33 |
