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 | 412 | 416 | 386 | 391 | -4.63% | 8,400 | 52億7664万 | -16.27% | 13.01 | 0.89 |
| 03/30 | 403 | 410 | 401 | 410 | -8.69% | 3,100 | 55億3305万 | -13.87% | 13.65 | 0.93 |
| 03/27 | 460 | 465 | 433 | 449 | -1.75% | 6,300 | 60億5936万 | -7.04% | 14.94 | 1.02 |
| 03/26 | 454 | 472 | 428 | 457 | -1.51% | 5,000 | 61億6732万 | -6.54% | 15.21 | 1.04 |
| 03/25 | 474 | 474 | 455 | 464 | +3.11% | 3,500 | 62億6179万 | -6.07% | 15.44 | 1.06 |
| 03/24 | 466 | 466 | 450 | 450 | +7.66% | 3,500 | 60億7286万 | -10% | 14.98 | 1.03 |
| 03/23 | 430 | 430 | 418 | 418 | +1.95% | 4,400 | 56億4101万 | -17.23% | 13.91 | 0.95 |
| 03/19 | 414 | 420 | 408 | 410 | -4.65% | 4,800 | 55億3305万 | -20.08% | 13.65 | 0.93 |
| 03/18 | 410 | 433 | 410 | 430 | +7.5% | 1,100 | 58億295万 | -17.31% | 14.31 | 0.98 |
| 03/17 | 415 | 415 | 394 | 400 | +1.52% | 3,000 | 53億9809万 | -24.1% | 13.31 | 0.91 |
| 03/16 | 397 | 397 | 388 | 394 | +3.41% | 3,100 | 53億1712万 | -26.22% | 13.11 | 0.9 |
| 03/13 | 389 | 389 | 351 | 381 | -7.75% | 6,100 | 51億4168万 | -29.7% | 12.68 | 0.87 |
| 03/12 | 413 | 418 | 406 | 413 | -5.49% | 6,900 | 55億7353万 | -24.91% | 13.75 | 0.94 |
| 03/11 | 441 | 447 | 437 | 437 | -0.46% | 1,900 | 58億9742万 | -21.54% | 14.54 | 1 |
| 03/10 | 416 | 447 | 416 | 439 | -6.99% | 7,000 | 59億2441万 | -22.02% | 14.61 | 1 |
| 03/09 | 500 | 500 | 472 | 472 | -7.45% | 3,900 | 63億6975万 | -17.05% | 15.71 | 1.08 |
| 03/06 | 511 | 519 | 507 | 510 | -0.39% | 5,800 | 68億8257万 | -11.15% | 16.97 | 1.16 |
| 03/05 | 541 | 541 | 512 | 512 | -1.92% | 2,000 | 69億956万 | -11.27% | 17.04 | 1.17 |
| 03/04 | 515 | 525 | 515 | 522 | +0.58% | 3,300 | 70億4451万 | -10.15% | 17.37 | 1.19 |
| 03/03 | 534 | 534 | 518 | 519 | +0.97% | 2,500 | 70億403万 | -11.13% | 17.27 | 1.18 |
| 03/02 | 504 | 520 | 504 | 514 | -2.65% | 10,100 | 69億3655万 | -12.44% | 17.11 | 1.17 |
| 02/28 | 581 | 581 | 528 | 528 | -9.28% | 7,700 | 71億2549万 | -10.66% | 17.57 | 1.2 |
| 02/27 | 598 | 598 | 581 | 582 | -1.52% | 3,600 | 78億5423万 | -2.02% | 19.37 | 1.33 |
| 02/26 | 589 | 591 | 588 | 591 | +0.34% | 4,000 | 79億7569万 | -0.67% | 19.67 | 1.35 |
| 02/25 | 585 | 594 | 585 | 589 | -1.67% | 4,200 | 79億4870万 | -1.01% | 19.6 | 1.34 |
| 02/21 | 595 | 599 | 595 | 599 | +0.17% | 600 | 80億8365万 | +0.5% | 19.94 | 1.36 |
| 02/20 | 589 | 598 | 589 | 598 | +1.53% | 1,000 | 80億7015万 | +0.34% | 19.9 | 1.36 |
| 02/19 | 598 | 598 | 589 | 589 | -0.51% | 600 | 79億4870万 | -1.34% | 19.6 | 1.34 |
| 02/18 | 599 | 599 | 591 | 592 | -1.17% | 1,000 | 79億8918万 | -0.84% | 19.7 | 1.35 |
| 02/17 | 600 | 600 | 599 | 599 | +0.17% | 700 | 80億8365万 | +0.17% | 19.94 | 1.36 |
| 02/14 | 598 | 598 | 595 | 598 | 0% | 1,400 | 80億7015万 | 0% | 19.9 | 1.36 |
| 02/13 | 598 | 598 | 593 | 598 | +0.17% | 1,700 | 80億7015万 | 0% | 19.9 | 1.36 |
| 02/12 | 594 | 597 | 594 | 597 | +0.67% | 800 | 80億5666万 | -0.17% | 19.87 | 1.36 |
| 02/10 | 595 | 595 | 590 | 593 | +0.34% | 900 | 80億268万 | -0.84% | 19.74 | 1.35 |
| 02/07 | 596 | 596 | 591 | 591 | +0.17% | 300 | 79億7569万 | -1.17% | 19.67 | 1.35 |
| 02/06 | 591 | 597 | 590 | 590 | 0% | 700 | 79億6219万 | -1.5% | 19.64 | 1.34 |
| 02/05 | 590 | 590 | 589 | 590 | +0.51% | 400 | 79億6219万 | -1.5% | 19.64 | 1.34 |
| 02/04 | 586 | 587 | 585 | 587 | +0.17% | 1,600 | 79億2171万 | -2% | 19.54 | 1.34 |
| 02/03 | 580 | 590 | 580 | 586 | +0.17% | 13,000 | 79億821万 | -2.33% | 19.5 | 1.34 |
| 01/31 | 591 | 594 | 584 | 585 | -1.52% | 8,300 | 78億9472万 | -2.66% | 19.47 | 1.33 |
| 01/30 | 597 | 597 | 593 | 594 | +0.17% | 600 | 80億1617万 | -1.33% | 19.77 | 1.35 |
| 01/29 | 596 | 597 | 593 | 593 | -0.34% | 1,100 | 80億268万 | -1.5% | 19.74 | 1.35 |
| 01/28 | 595 | 597 | 592 | 595 | -0.17% | 800 | 80億2967万 | -1.33% | 19.8 | 1.36 |
| 01/27 | 605 | 605 | 595 | 596 | -1.65% | 7,300 | 80億4316万 | -1.32% | 19.84 | 1.36 |
| 01/24 | 613 | 613 | 603 | 606 | -0.16% | 5,300 | 81億7812万 | +0.33% | 20.17 | 1.38 |
| 01/23 | 607 | 608 | 603 | 607 | +0.17% | 2,900 | 81億9161万 | +0.66% | 20.2 | 1.38 |
| 01/22 | 602 | 606 | 602 | 606 | +0.66% | 2,900 | 81億7812万 | +0.5% | 20.17 | 1.38 |
| 01/21 | 600 | 603 | 600 | 602 | +0.33% | 1,700 | 81億2413万 | -0.17% | 20.04 | 1.37 |
| 01/20 | 604 | 604 | 600 | 600 | -1.15% | 6,300 | 80億9714万 | -0.33% | 19.97 | 1.37 |
| 01/17 | 608 | 611 | 607 | 607 | -0.33% | 1,400 | 81億9161万 | +0.83% | 20.2 | 1.38 |
| 01/16 | 609 | 610 | 605 | 609 | +0.16% | 1,600 | 82億1860万 | +1.33% | 20.27 | 1.39 |
| 01/15 | 608 | 608 | 603 | 608 | +0.66% | 1,800 | 82億511万 | +1.33% | 20.24 | 1.39 |
| 01/14 | 602 | 604 | 601 | 604 | +0.5% | 2,100 | 81億5112万 | +0.67% | 20.1 | 1.38 |
| 01/10 | 601 | 601 | 598 | 601 | 0% | 2,800 | 81億1064万 | +0.33% | 20 | 1.37 |
| 01/09 | 600 | 601 | 600 | 601 | +0.5% | 1,600 | 81億1064万 | +0.33% | 20 | 1.37 |
| 01/08 | 599 | 603 | 598 | 598 | -0.17% | 1,400 | 80億7015万 | 0% | 19.9 | 1.36 |
| 01/07 | 600 | 602 | 598 | 599 | -0.17% | 1,900 | 80億8365万 | +0.17% | 19.94 | 1.36 |
| 01/06 | 601 | 601 | 594 | 600 | -0.33% | 2,400 | 80億9714万 | +0.33% | 19.97 | 1.37 |
| 2019 |
| 12/30 | 600 | 604 | 600 | 602 | -1.15% | 2,700 | 81億2413万 | +0.67% | 20.04 | 1.37 |
| 12/27 | 605 | 609 | 600 | 609 | +2.35% | 6,200 | 82億1860万 | +1.84% | 20.27 | 1.39 |
| 12/26 | 600 | 600 | 592 | 595 | +0.68% | 17,000 | 80億2967万 | -0.34% | 19.8 | 1.36 |
| 12/25 | 610 | 611 | 591 | 591 | -1.66% | 17,300 | 79億7569万 | -1.01% | 19.67 | 1.35 |
| 12/24 | 607 | 607 | 599 | 601 | -0.83% | 11,600 | 81億1064万 | +0.67% | 20 | 1.37 |
| 12/23 | 608 | 608 | 602 | 606 | -0.33% | 10,800 | 81億7812万 | +1.51% | 20.17 | 1.38 |
| 12/20 | 615 | 615 | 605 | 608 | -0.49% | 5,000 | 82億511万 | +2.01% | 20.24 | 1.39 |
| 12/19 | 615 | 619 | 611 | 611 | -0.33% | 9,300 | 82億4559万 | +2.52% | 20.34 | 1.39 |
| 12/18 | 607 | 615 | 607 | 613 | +0.82% | 6,300 | 82億7258万 | +3.03% | 20.4 | 1.4 |
| 12/17 | 617 | 620 | 606 | 608 | +1.84% | 43,100 | 82億511万 | +2.36% | 20.24 | 1.39 |
| 12/16 | 600 | 600 | 597 | 597 | -0.17% | 7,300 | 80億5666万 | +0.67% | 19.87 | 1.36 |
| 12/13 | 598 | 599 | 598 | 598 | -0.17% | 1,800 | 80億7015万 | +0.84% | 19.9 | 1.36 |
| 12/12 | 597 | 599 | 595 | 599 | +0.34% | 5,600 | 80億8365万 | +1.01% | 19.94 | 1.36 |
| 12/11 | 594 | 597 | 594 | 597 | +1.19% | 2,500 | 80億5666万 | +0.67% | 19.87 | 1.36 |
| 12/10 | 590 | 594 | 590 | 590 | -0.34% | 2,400 | 79億6219万 | -0.51% | 19.64 | 1.34 |
| 12/09 | 590 | 593 | 590 | 592 | +0.51% | 1,100 | 79億8918万 | -0.17% | 19.7 | 1.35 |
| 12/06 | 591 | 591 | 589 | 589 | -0.34% | 400 | 79億4870万 | -0.84% | 19.6 | 1.34 |
| 12/05 | 590 | 592 | 587 | 591 | +0.34% | 3,600 | 79億7569万 | -0.51% | 19.67 | 1.35 |
| 12/04 | 590 | 590 | 582 | 589 | -0.17% | 21,100 | 79億4870万 | -1.01% | 19.6 | 1.34 |
| 12/03 | 593 | 593 | 588 | 590 | -0.51% | 5,600 | 79億6219万 | -0.84% | 19.64 | 1.34 |
| 12/02 | 594 | 595 | 593 | 593 | -0.5% | 2,600 | 80億268万 | -0.5% | 19.74 | 1.35 |
| 11/29 | 598 | 598 | 596 | 596 | +0.17% | 1,500 | 80億4316万 | 0% | 19.84 | 1.36 |
| 11/28 | 595 | 596 | 595 | 595 | +0.17% | 600 | 80億2967万 | -0.34% | 19.8 | 1.36 |
| 11/27 | 596 | 596 | 592 | 594 | +0.34% | 2,300 | 80億1617万 | -0.5% | 19.77 | 1.35 |
| 11/26 | 598 | 598 | 589 | 592 | -0.5% | 7,200 | 79億8918万 | -1% | 19.7 | 1.35 |
| 11/25 | 597 | 601 | 592 | 595 | 0% | 8,400 | 80億2967万 | -0.5% | 19.8 | 1.36 |
| 11/22 | 593 | 595 | 593 | 595 | -0.34% | 600 | 80億2967万 | -0.5% | 19.8 | 1.36 |
| 11/21 | 595 | 601 | 593 | 597 | +0.67% | 6,900 | 80億5666万 | -0.33% | 19.87 | 1.36 |
| 11/20 | 595 | 596 | 592 | 593 | +0.34% | 3,900 | 80億268万 | -0.84% | 19.74 | 1.35 |
| 11/19 | 596 | 596 | 591 | 591 | -0.51% | 1,400 | 79億7569万 | -1.34% | 19.67 | 1.35 |
| 11/18 | 595 | 595 | 593 | 594 | 0% | 600 | 80億1617万 | -0.83% | 19.77 | 1.35 |
| 11/15 | 592 | 594 | 591 | 594 | +0.34% | 1,600 | 80億1617万 | -0.83% | 19.77 | 1.35 |
| 11/14 | 593 | 593 | 589 | 592 | +0.68% | 1,500 | 79億8918万 | -1.17% | 19.7 | 1.35 |
| 11/13 | 596 | 596 | 585 | 588 | -1.18% | 9,600 | 79億3520万 | -1.84% | 19.57 | 1.34 |
| 11/12 | 591 | 595 | 591 | 595 | +0.51% | 1,600 | 80億2967万 | -0.67% | 19.8 | 1.36 |
| 11/11 | 591 | 593 | 591 | 592 | 0% | 800 | 79億8918万 | -1.17% | 19.7 | 1.35 |
| 11/08 | 598 | 598 | 592 | 592 | -0.5% | 2,100 | 79億8918万 | -1.33% | 19.7 | 1.35 |
| 11/07 | 594 | 595 | 593 | 595 | 0% | 3,000 | 80億2967万 | -0.83% | 19.8 | 1.36 |
| 11/06 | 596 | 598 | 594 | 595 | +0.17% | 1,100 | 80億2967万 | -1% | 19.8 | 1.36 |
| 11/05 | 595 | 599 | 591 | 594 | -2.3% | 15,600 | 80億1617万 | -1.16% | 19.77 | 1.35 |
| 11/01 | 602 | 609 | 602 | 608 | +0.33% | 15,000 | 82億511万 | +1% | 20.24 | 1.39 |
| 10/31 | 605 | 606 | 599 | 606 | +0.17% | 3,600 | 81億7812万 | +0.66% | 20.17 | 1.38 |
