株価チャート
2019/10/31～2020/03/31
株価推移
| 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 | 59 | 64 | 58 | 61 | +5.17% | 3,798,800 | 40億2680万 | -15.28% | - | 3.77 |
| 03/30 | 58 | 59 | 56 | 58 | -3.33% | 1,715,500 | 38億2876万 | -21.62% | - | 3.58 |
| 03/27 | 62 | 64 | 59 | 60 | -3.23% | 1,320,300 | 39億6079万 | -21.05% | - | 3.7 |
| 03/26 | 63 | 65 | 61 | 62 | -4.62% | 2,238,500 | 40億9282万 | -19.48% | - | 3.83 |
| 03/25 | 63 | 68 | 62 | 65 | +8.33% | 3,289,700 | 42億9086万 | -18.75% | - | 4.01 |
| 03/24 | 57 | 63 | 57 | 60 | +7.14% | 4,268,200 | 39億6079万 | -25.93% | - | 3.7 |
| 03/23 | 55 | 57 | 53 | 56 | 0% | 1,138,200 | 36億9674万 | -32.53% | - | 3.46 |
| 03/19 | 61 | 61 | 53 | 56 | -3.45% | 3,314,500 | 36億9674万 | -34.12% | - | 3.46 |
| 03/18 | 64 | 65 | 58 | 58 | -3.33% | 2,339,000 | 38億2876万 | -33.33% | - | 3.58 |
| 03/17 | 55 | 62 | 53 | 60 | +5.26% | 4,256,600 | 39億6079万 | -33.33% | - | 3.7 |
| 03/16 | 62 | 64 | 57 | 57 | 0% | 3,208,300 | 37億6275万 | -38.04% | - | 3.52 |
| 03/13 | 58 | 64 | 52 | 57 | -12.31% | 7,583,500 | 37億6275万 | -39.36% | - | 3.52 |
| 03/12 | 66 | 72 | 64 | 65 | -5.8% | 4,374,400 | 42億9086万 | -32.99% | - | 4.01 |
| 03/11 | 78 | 79 | 69 | 69 | -6.76% | 4,161,300 | 45億5491万 | -30.3% | - | 4.26 |
| 03/10 | 73 | 77 | 61 | 74 | +5.71% | 8,286,500 | 48億8498万 | -26% | - | 4.57 |
| 03/09 | 80 | 87 | 68 | 70 | -22.22% | 13,020,400 | 46億2092万 | -31.37% | - | 4.32 |
| 03/06 | 95 | 96 | 88 | 90 | -4.26% | 5,437,900 | 59億4119万 | -12.62% | - | 5.56 |
| 03/05 | 101 | 103 | 92 | 94 | -1.05% | 6,121,300 | 62億524万 | -9.62% | - | 5.8 |
| 03/04 | 89 | 96 | 84 | 95 | +9.2% | 5,582,400 | 62億7125万 | -8.65% | - | 5.86 |
| 03/03 | 94 | 104 | 85 | 87 | -2.25% | 9,666,100 | 57億4315万 | -16.35% | - | 5.37 |
| 03/02 | 71 | 93 | 71 | 89 | +32.84% | 6,806,900 | 58億7517万 | -14.42% | - | 5.49 |
| 02/28 | 82 | 83 | 67 | 67 | -24.72% | 6,366,400 | 44億2288万 | -36.19% | - | 4.14 |
| 02/27 | 97 | 97 | 85 | 89 | -8.25% | 8,317,000 | 58億7517万 | -16.04% | - | 5.49 |
| 02/26 | 98 | 104 | 97 | 97 | -3% | 1,416,400 | 64億328万 | -9.35% | - | 5.99 |
| 02/25 | 94 | 101 | 88 | 100 | -5.66% | 4,888,000 | 66億132万 | -6.54% | - | 6.17 |
| 02/21 | 107 | 109 | 103 | 106 | -0.93% | 1,849,700 | 69億9740万 | 0% | - | 6.54 |
| 02/20 | 106 | 110 | 104 | 107 | 0% | 3,015,600 | 70億6341万 | +1.9% | - | 6.61 |
| 02/19 | 112 | 113 | 103 | 107 | -6.96% | 9,590,000 | 70億6341万 | +2.88% | - | 6.61 |
| 02/18 | 106 | 115 | 105 | 115 | +8.49% | 5,841,600 | 75億9152万 | +10.58% | - | 7.1 |
| 02/17 | 101 | 109 | 91 | 106 | -1.85% | 5,659,400 | 69億9740万 | +2.91% | - | 6.54 |
| 02/14 | 103 | 112 | 102 | 108 | +2.86% | 4,183,100 | 71億2943万 | +5.88% | - | 6.67 |
| 02/13 | 113 | 114 | 102 | 105 | -6.25% | 4,639,800 | 69億3139万 | +2.94% | - | 6.48 |
| 02/12 | 113 | 115 | 111 | 112 | -0.88% | 3,074,500 | 73億9348万 | +10.89% | - | 6.91 |
| 02/10 | 124 | 126 | 112 | 113 | -7.38% | 7,041,900 | 74億5949万 | +13% | - | 6.98 |
| 02/07 | 113 | 122 | 108 | 122 | +6.09% | 5,197,500 | 80億5361万 | +23.23% | - | 7.53 |
| 02/06 | 125 | 132 | 110 | 115 | -4.17% | 15,291,500 | 75億9152万 | +18.56% | - | 7.1 |
| 02/05 | 112 | 121 | 112 | 120 | +8.11% | 4,852,200 | 79億2158万 | +25% | - | 7.41 |
| 02/04 | 109 | 114 | 108 | 111 | +1.83% | 2,924,500 | 73億2747万 | +18.09% | - | 6.85 |
| 02/03 | 102 | 114 | 100 | 109 | +1.87% | 4,241,000 | 71億9544万 | +17.2% | - | 6.73 |
| 01/31 | 108 | 109 | 104 | 107 | 0% | 2,587,300 | 70億6341万 | +17.58% | - | 6.61 |
| 01/30 | 107 | 110 | 101 | 107 | -0.93% | 4,384,500 | 70億6341万 | +18.89% | - | 6.61 |
| 01/29 | 96 | 111 | 96 | 108 | +13.68% | 8,656,600 | 71億2943万 | +21.35% | - | 6.67 |
| 01/28 | 96 | 97 | 94 | 95 | 0% | 1,258,700 | 62億7125万 | +9.2% | - | 5.86 |
| 01/27 | 96 | 100 | 95 | 95 | -4.04% | 2,205,400 | 62億7125万 | +10.47% | - | 5.86 |
| 01/24 | 98 | 100 | 88 | 99 | -1% | 5,016,700 | 65億3531万 | +16.47% | - | 6.11 |
| 01/23 | 101 | 107 | 98 | 100 | -3.85% | 3,921,800 | 66億132万 | +19.05% | - | 6.17 |
| 01/22 | 95 | 108 | 94 | 104 | +8.33% | 6,668,300 | 58億2537万 | +23.81% | - | 5.45 |
| 01/21 | 98 | 102 | 94 | 96 | -2.04% | 5,090,000 | 53億7727万 | +17.07% | - | 5.03 |
| 01/20 | 90 | 98 | 88 | 98 | +10.11% | 4,355,200 | 54億8929万 | +20.99% | - | 5.13 |
| 01/17 | 84 | 89 | 84 | 89 | +5.95% | 1,313,900 | 49億8517万 | +11.25% | - | 4.66 |
| 01/16 | 86 | 87 | 84 | 84 | -3.45% | 1,357,100 | 47億511万 | +5% | - | 4.4 |
| 01/15 | 89 | 89 | 84 | 87 | -2.25% | 2,099,700 | 48億7315万 | +10.13% | - | 4.56 |
| 01/14 | 92 | 94 | 87 | 89 | -3.26% | 2,186,300 | 49億8517万 | +12.66% | - | 4.66 |
| 01/10 | 92 | 95 | 91 | 92 | -1.08% | 2,115,500 | 51億5321万 | +16.46% | - | 4.82 |
| 01/09 | 89 | 93 | 88 | 93 | +4.49% | 1,487,700 | 52億923万 | +19.23% | - | 4.87 |
| 01/08 | 94 | 94 | 85 | 89 | -4.3% | 4,237,300 | 49億8517万 | +15.58% | - | 4.66 |
| 01/07 | 88 | 96 | 87 | 93 | +6.9% | 3,365,100 | 52億923万 | +20.78% | - | 4.87 |
| 01/06 | 88 | 89 | 84 | 87 | -1.14% | 2,552,600 | 48億7315万 | +14.47% | - | 4.56 |
| 2019 |
| 12/30 | 79 | 90 | 78 | 88 | +12.82% | 8,183,800 | 49億2916万 | +17.33% | - | 4.61 |
| 12/27 | 77 | 80 | 75 | 78 | +1.3% | 1,656,300 | 43億6903万 | +4% | - | 4.09 |
| 12/26 | 75 | 78 | 75 | 77 | +2.67% | 723,700 | 43億1301万 | +2.67% | - | 4.03 |
| 12/25 | 74 | 77 | 73 | 75 | 0% | 618,400 | 42億99万 | 0% | - | 3.93 |
| 12/24 | 73 | 75 | 73 | 75 | +1.35% | 567,100 | 42億99万 | +1.35% | - | 3.93 |
| 12/23 | 75 | 76 | 72 | 74 | 0% | 1,641,800 | 41億4498万 | 0% | - | 3.88 |
| 12/20 | 76 | 81 | 74 | 74 | -1.33% | 3,523,500 | 41億4498万 | 0% | - | 3.88 |
| 12/19 | 71 | 77 | 71 | 75 | +5.63% | 1,252,500 | 42億99万 | +2.74% | - | 3.93 |
| 12/18 | 72 | 73 | 71 | 71 | -2.74% | 713,600 | 39億7694万 | -2.74% | - | 3.72 |
| 12/17 | 74 | 75 | 71 | 73 | -2.67% | 1,629,500 | 40億8896万 | +1.39% | - | 3.82 |
| 12/16 | 76 | 77 | 73 | 75 | -1.32% | 1,247,300 | 42億99万 | +5.63% | - | 3.93 |
| 12/13 | 76 | 78 | 75 | 76 | 0% | 969,800 | 42億5700万 | +7.04% | - | 3.98 |
| 12/12 | 74 | 76 | 73 | 76 | +4.11% | 616,400 | 42億5700万 | +8.57% | - | 3.98 |
| 12/11 | 74 | 76 | 73 | 73 | 0% | 538,900 | 40億8896万 | +5.8% | - | 3.82 |
| 12/10 | 70 | 75 | 70 | 73 | +4.29% | 1,489,200 | 40億8896万 | +7.35% | - | 3.82 |
| 12/09 | 77 | 78 | 69 | 70 | -10.26% | 3,218,100 | 39億2092万 | +2.94% | - | 3.67 |
| 12/06 | 74 | 78 | 74 | 78 | +5.41% | 1,132,500 | 43億6903万 | +16.42% | - | 4.09 |
| 12/05 | 80 | 84 | 73 | 74 | -7.5% | 4,509,900 | 41億4498万 | +12.12% | - | 3.88 |
| 12/04 | 80 | 81 | 77 | 80 | 0% | 3,110,900 | 44億8105万 | +23.08% | - | 4.19 |
| 12/03 | 74 | 81 | 74 | 80 | +6.67% | 3,154,700 | 44億8105万 | +25% | - | 4.19 |
| 12/02 | 74 | 75 | 73 | 75 | +2.74% | 927,500 | 42億99万 | +19.05% | - | 3.93 |
| 11/29 | 74 | 75 | 73 | 73 | -1.35% | 962,600 | 40億8896万 | +17.74% | - | 3.82 |
| 11/28 | 77 | 77 | 74 | 74 | -2.63% | 1,084,700 | 41億4498万 | +19.35% | - | 3.88 |
| 11/27 | 73 | 77 | 73 | 76 | +4.11% | 1,873,800 | 42億5700万 | +24.59% | - | 3.98 |
| 11/26 | 74 | 75 | 71 | 73 | 0% | 2,512,600 | 40億8896万 | +21.67% | - | 3.82 |
| 11/25 | 76 | 81 | 72 | 73 | -2.67% | 4,810,800 | 40億8896万 | +23.73% | - | 3.82 |
| 11/22 | 72 | 77 | 69 | 75 | -1.32% | 6,562,000 | 42億99万 | +29.31% | - | 3.93 |
| 11/21 | 71 | 83 | 70 | 76 | +8.57% | 12,317,800 | 42億5700万 | +33.33% | - | 3.98 |
| 11/20 | 66 | 72 | 65 | 70 | +6.06% | 4,967,600 | 39億2092万 | +25% | - | 3.67 |
| 11/19 | 68 | 69 | 64 | 66 | -5.71% | 4,428,000 | 36億9687万 | +17.86% | - | 3.46 |
| 11/18 | 63 | 75 | 62 | 70 | +14.75% | 17,312,300 | 39億2092万 | +27.27% | - | 3.67 |
| 11/15 | 56 | 61 | 55 | 61 | +10.91% | 3,681,100 | 34億1680万 | +12.96% | - | 3.2 |
| 11/14 | 56 | 56 | 54 | 55 | 0% | 534,800 | 30億8072万 | +1.85% | - | 2.88 |
| 11/13 | 57 | 58 | 55 | 55 | -1.79% | 1,098,400 | 30億8072万 | +1.85% | - | 2.88 |
| 11/12 | 57 | 58 | 56 | 56 | -3.45% | 828,900 | 31億3674万 | +3.7% | - | 2.93 |
| 11/11 | 57 | 58 | 56 | 58 | +3.57% | 471,700 | 32億4876万 | +7.41% | - | 3.04 |
| 11/08 | 58 | 59 | 56 | 56 | -1.75% | 1,026,200 | 31億3674万 | +3.7% | - | 2.93 |
| 11/07 | 57 | 58 | 56 | 57 | 0% | 1,336,300 | 31億9275万 | +5.56% | - | 2.99 |
| 11/06 | 55 | 57 | 55 | 57 | +1.79% | 800,600 | 31億9275万 | +5.56% | - | 2.99 |
| 11/05 | 56 | 57 | 55 | 56 | 0% | 832,800 | 31億3674万 | +5.66% | - | 2.93 |
| 11/01 | 54 | 56 | 53 | 56 | +3.7% | 1,025,500 | 31億3674万 | +5.66% | - | 2.93 |
| 10/31 | 54 | 55 | 53 | 54 | +1.89% | 730,500 | 30億2471万 | +1.89% | - | 2.83 |
