株価チャート
2019/11/29~2020/04/28
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2020 |
04/28 | 907 | 930 | 907 | 925 | +2.21% | 14,000 | 132億8670万 | +16.06% | 9.19 | 0.81 |
04/27 | 893 | 914 | 875 | 905 | +4.87% | 17,600 | 129億9942万 | +14.41% | 8.99 | 0.79 |
04/24 | 860 | 873 | 838 | 863 | +1.65% | 24,600 | 123億9613万 | +10.08% | 8.57 | 0.76 |
04/23 | 819 | 853 | 819 | 849 | +3.98% | 8,600 | 121億9503万 | +9.13% | 8.43 | 0.75 |
04/22 | 814 | 834 | 814 | 817 | +0.31% | 18,600 | 117億2820万 | +5.63% | 8.11 | 0.72 |
04/21 | 851 | 851 | 814 | 814 | -4.35% | 16,200 | 116億9229万 | +5.71% | 8.09 | 0.71 |
04/20 | 823 | 860 | 822 | 851 | +5.13% | 17,400 | 122億2376万 | +10.95% | 8.45 | 0.75 |
04/17 | 809 | 814 | 806 | 810 | -0.37% | 7,600 | 116億2765万 | +6.37% | 8.04 | 0.71 |
04/16 | 795 | 817 | 795 | 813 | +2.27% | 12,400 | 116億7075万 | +6.91% | 8.07 | 0.71 |
04/15 | 778 | 800 | 778 | 795 | +2.32% | 8,000 | 114億1219万 | +4.54% | 7.89 | 0.7 |
04/14 | 779 | 780 | 775 | 777 | -0.13% | 18,800 | 111億5364万 | +1.77% | 7.71 | 0.68 |
04/13 | 807 | 807 | 775 | 778 | -3.6% | 21,600 | 111億6801万 | +1.77% | 7.72 | 0.68 |
04/10 | 808 | 816 | 801 | 807 | -0.12% | 12,600 | 115億8456万 | +5.29% | 8.01 | 0.71 |
04/09 | 814 | 817 | 806 | 808 | +1.83% | 15,000 | 115億9893万 | +5.01% | 8.02 | 0.71 |
04/08 | 749 | 793 | 749 | 793 | +6.44% | 11,200 | 113億9065万 | +2.72% | 7.88 | 0.7 |
04/07 | 736 | 759 | 736 | 745 | +3.4% | 5,400 | 107億118万 | -3.99% | 7.4 | 0.65 |
04/06 | 744 | 746 | 711 | 721 | -4.63% | 9,200 | 103億4926万 | -7.98% | 7.16 | 0.63 |
04/03 | 765 | 784 | 756 | 756 | -1.88% | 7,000 | 108億5200万 | -4.37% | 7.5 | 0.66 |
04/02 | 800 | 800 | 761 | 770 | +5.48% | 14,800 | 110億6028万 | -3.39% | 7.65 | 0.68 |
04/01 | 710 | 822 | 702 | 730 | +1.96% | 26,800 | 104億8572万 | -9.43% | 7.25 | 0.64 |
03/31 | 750 | 750 | 708 | 716 | -5.23% | 8,000 | 102億8462万 | -12.36% | 7.11 | 0.63 |
03/30 | 756 | 756 | 756 | 756 | -3.51% | 200 | 108億5200万 | -8.98% | 7.5 | 0.66 |
03/27 | 800 | 817 | 783 | 783 | +4.4% | 1,800 | 112億4701万 | -6.9% | 7.78 | 0.69 |
03/26 | 795 | 795 | 750 | 750 | -5.66% | 6,000 | 107億7300万 | -11.97% | 7.45 | 0.66 |
03/25 | 808 | 811 | 788 | 795 | +2.12% | 4,600 | 114億1938万 | -7.88% | 7.9 | 0.7 |
03/24 | 810 | 810 | 770 | 779 | +8.13% | 2,400 | 111億8237万 | -10.82% | 7.73 | 0.68 |
03/23 | 750 | 750 | 720 | 720 | +0.28% | 600 | 103億4208万 | -18.55% | 7.15 | 0.63 |
03/19 | 694 | 739 | 694 | 718 | -2.78% | 5,200 | 103億1335万 | -20.13% | 7.13 | 0.63 |
03/18 | 814 | 814 | 739 | 739 | 0% | 4,200 | 106億781万 | -19.29% | 7.34 | 0.65 |
03/17 | 721 | 775 | 692 | 739 | +2.43% | 14,800 | 106億781万 | -20.68% | 7.34 | 0.65 |
03/16 | 721 | 735 | 720 | 721 | +0.7% | 8,000 | 103億5644万 | -23.86% | 7.16 | 0.63 |
03/13 | 702 | 744 | 702 | 716 | -9.02% | 16,600 | 102億8462万 | -25.65% | 7.11 | 0.63 |
03/12 | 803 | 805 | 750 | 787 | -3.49% | 14,000 | 113億446万 | -19.69% | 7.82 | 0.69 |
03/11 | 825 | 893 | 805 | 816 | -4.12% | 11,600 | 117億1384万 | -17.79% | 8.1 | 0.72 |
03/10 | 753 | 851 | 743 | 851 | +5% | 22,200 | 122億1658万 | -15.2% | 8.45 | 0.75 |
03/09 | 800 | 814 | 774 | 810 | -1.88% | 8,600 | 116億3484万 | -19.96% | 8.05 | 0.71 |
03/06 | 891 | 891 | 826 | 826 | -7.3% | 9,000 | 118億5748万 | -19.23% | 8.2 | 0.72 |
03/05 | 870 | 908 | 870 | 891 | +2.95% | 10,600 | 127億9114万 | -13.79% | 8.84 | 0.78 |
03/04 | 868 | 898 | 865 | 865 | -3.57% | 4,000 | 124億2486万 | -16.99% | 8.59 | 0.76 |
03/03 | 926 | 933 | 897 | 897 | -2.61% | 3,200 | 128億8450万 | -14.73% | 8.91 | 0.79 |
03/02 | 870 | 950 | 870 | 921 | +3.48% | 7,600 | 132億2924万 | -13.36% | 9.15 | 0.81 |
02/28 | 901 | 915 | 886 | 890 | -4.81% | 16,400 | 127億8396万 | -17.05% | 8.84 | 0.78 |
02/27 | 1,007 | 1,007 | 935 | 935 | -6.78% | 7,200 | 134億3034万 | -13.75% | 9.29 | 0.82 |
02/26 | 1,003 | 1,004 | 990 | 1,003 | 0% | 6,800 | 144億709万 | -8.23% | 9.96 | 0.88 |
02/25 | 1,000 | 1,012 | 1,000 | 1,003 | -3.56% | 4,000 | 144億709万 | -8.82% | 9.96 | 0.88 |
02/21 | 1,033 | 1,043 | 1,026 | 1,040 | 0% | 4,000 | 149億3856万 | -6.05% | 10.33 | 0.91 |
02/20 | 1,041 | 1,048 | 1,038 | 1,040 | 0% | 1,600 | 149億3856万 | -6.47% | 10.33 | 0.91 |
02/19 | 1,025 | 1,043 | 1,022 | 1,040 | +0.73% | 1,600 | 149億3856万 | -6.89% | 10.33 | 0.91 |
02/18 | 1,049 | 1,049 | 1,033 | 1,033 | -1.57% | 5,400 | 148億3083万 | -7.98% | 10.26 | 0.91 |
02/17 | 1,042 | 1,049 | 1,033 | 1,049 | +0.67% | 11,000 | 150億6783万 | -6.92% | 10.42 | 0.92 |
02/14 | 1,022 | 1,063 | 1,022 | 1,042 | -4.97% | 17,800 | 149億6728万 | -8.03% | 10.35 | 0.91 |
02/13 | 1,131 | 1,131 | 1,097 | 1,097 | -3.01% | 7,600 | 157億5012万 | -3.73% | 10.89 | 0.96 |
02/12 | 1,136 | 1,136 | 1,131 | 1,131 | -0.48% | 600 | 162億3850万 | -1.18% | 11.23 | 0.99 |
02/10 | 1,137 | 1,144 | 1,120 | 1,136 | -0.04% | 1,200 | 163億1750万 | -0.87% | 11.28 | 1 |
02/07 | 1,146 | 1,146 | 1,137 | 1,137 | +0.53% | 400 | 163億2468万 | -0.92% | 11.29 | 1 |
02/06 | 1,119 | 1,144 | 1,119 | 1,131 | -1.18% | 1,000 | 162億3850万 | -1.61% | 11.23 | 0.99 |
02/05 | 1,085 | 1,150 | 1,085 | 1,144 | +5.49% | 6,000 | 164億3241万 | -0.52% | 11.36 | 1 |
02/04 | 1,099 | 1,099 | 1,085 | 1,085 | +0.98% | 800 | 155億7775万 | -5.78% | 10.77 | 0.95 |
02/03 | 1,075 | 1,075 | 1,063 | 1,074 | -1.47% | 8,000 | 154億2693万 | -6.93% | 10.67 | 0.94 |
01/31 | 1,038 | 1,093 | 1,038 | 1,090 | +3.32% | 6,000 | 156億5676万 | -5.95% | 10.83 | 0.96 |
01/30 | 1,077 | 1,080 | 1,055 | 1,055 | -3.52% | 14,000 | 151億5402万 | -9.29% | 10.48 | 0.93 |
01/29 | 1,111 | 1,121 | 1,052 | 1,094 | -2.41% | 28,600 | 157億703万 | -6.46% | 10.86 | 0.96 |
01/28 | 1,102 | 1,122 | 1,102 | 1,121 | -0.53% | 6,000 | 160億9486万 | -4.56% | 11.13 | 0.98 |
01/27 | 1,151 | 1,151 | 1,125 | 1,127 | -3.1% | 5,000 | 161億8104万 | -4.37% | 11.19 | 0.99 |
01/24 | 1,163 | 1,163 | 1,163 | 1,163 | 0% | 2,000 | 166億9815万 | -1.57% | 11.55 | 1.02 |
01/23 | 1,158 | 1,185 | 1,158 | 1,163 | +0.09% | 7,400 | 166億9815万 | -1.65% | 11.55 | 1.02 |
01/22 | 1,160 | 1,165 | 1,148 | 1,162 | -1.19% | 16,000 | 166億8378万 | -1.9% | 11.54 | 1.02 |
01/21 | 1,168 | 1,180 | 1,168 | 1,176 | -0.8% | 3,800 | 168億8488万 | -0.8% | 11.68 | 1.03 |
01/20 | 1,183 | 1,200 | 1,183 | 1,185 | +1.63% | 9,200 | 170億2134万 | 0% | 11.77 | 1.04 |
01/17 | 1,162 | 1,173 | 1,161 | 1,166 | +0.52% | 2,400 | 167億4842万 | -1.6% | 11.58 | 1.02 |
01/16 | 1,165 | 1,165 | 1,157 | 1,160 | -0.43% | 1,600 | 166億6224万 | -2.11% | 11.52 | 1.02 |
01/15 | 1,165 | 1,171 | 1,165 | 1,165 | +0.04% | 6,400 | 167億3406万 | -1.6% | 11.57 | 1.02 |
01/14 | 1,173 | 1,184 | 1,165 | 1,165 | -0.47% | 4,600 | 167億2687万 | -1.65% | 11.57 | 1.02 |
01/10 | 1,199 | 1,201 | 1,165 | 1,170 | -2.34% | 21,800 | 168億588万 | -1.27% | 11.62 | 1.03 |
01/09 | 1,198 | 1,214 | 1,194 | 1,198 | +0.04% | 7,000 | 172億807万 | +1.1% | 11.9 | 1.05 |
01/08 | 1,196 | 1,212 | 1,193 | 1,198 | -1.24% | 5,000 | 172億89万 | +1.14% | 11.89 | 1.05 |
01/07 | 1,180 | 1,213 | 1,180 | 1,213 | +2.8% | 4,400 | 174億1635万 | +2.32% | 12.04 | 1.06 |
01/06 | 1,170 | 1,180 | 1,163 | 1,180 | +0.77% | 2,800 | 169億4233万 | -0.46% | 11.72 | 1.04 |
2019 |
12/30 | 1,184 | 1,184 | 1,171 | 1,171 | +0.56% | 2,200 | 168億1306万 | -1.39% | 11.63 | 1.03 |
12/27 | 1,163 | 1,164 | 1,163 | 1,164 | -0.64% | 2,000 | 167億1969万 | -1.94% | 11.56 | 1.02 |
12/26 | 1,172 | 1,184 | 1,172 | 1,172 | 0% | 2,200 | 168億2742万 | -1.39% | 11.64 | 1.03 |
12/25 | 1,165 | 1,172 | 1,165 | 1,172 | +0.56% | 3,800 | 168億2742万 | -1.39% | 11.64 | 1.03 |
12/24 | 1,159 | 1,181 | 1,152 | 1,165 | -1.27% | 2,400 | 167億3406万 | -2.02% | 11.57 | 1.02 |
12/23 | 1,195 | 1,195 | 1,178 | 1,180 | -1.21% | 1,400 | 169億4952万 | -0.92% | 11.72 | 1.04 |
12/20 | 1,181 | 1,196 | 1,167 | 1,195 | -0.95% | 14,000 | 171億5779万 | +0.29% | 11.86 | 1.05 |
12/19 | 1,207 | 1,222 | 1,206 | 1,206 | -0.74% | 1,800 | 173億2298万 | +1.43% | 11.98 | 1.06 |
12/18 | 1,221 | 1,224 | 1,215 | 1,215 | 0% | 3,200 | 174億5226万 | +2.45% | 12.07 | 1.07 |
12/17 | 1,215 | 1,215 | 1,206 | 1,215 | +0.33% | 1,400 | 174億5226万 | +2.79% | 12.07 | 1.07 |
12/16 | 1,209 | 1,221 | 1,191 | 1,211 | +0.96% | 14,600 | 173億9480万 | +2.71% | 12.03 | 1.06 |
12/13 | 1,215 | 1,215 | 1,190 | 1,200 | -0.12% | 2,000 | 172億2961万 | +2.35% | 11.91 | 1.05 |
12/12 | 1,198 | 1,220 | 1,195 | 1,201 | +0.29% | 2,400 | 172億5116万 | +3.09% | 11.93 | 1.05 |
12/11 | 1,211 | 1,224 | 1,174 | 1,198 | +1.91% | 10,200 | 172億89万 | +3.5% | 11.89 | 1.05 |
12/10 | 1,173 | 1,193 | 1,173 | 1,175 | +0.6% | 4,200 | 168億7770万 | +2.26% | 11.67 | 1.03 |
12/09 | 1,169 | 1,182 | 1,168 | 1,168 | -0.09% | 3,400 | 167億7715万 | +2.19% | 11.6 | 1.03 |
12/06 | 1,133 | 1,172 | 1,133 | 1,169 | +1.61% | 3,200 | 167億9151万 | +2.9% | 11.61 | 1.03 |
12/05 | 1,155 | 1,155 | 1,150 | 1,151 | -0.26% | 800 | 165億2578万 | +1.81% | 11.43 | 1.01 |
12/04 | 1,154 | 1,154 | 1,154 | 1,154 | -2.12% | 200 | 165億6887万 | +2.62% | 11.46 | 1.01 |
12/03 | 1,156 | 1,179 | 1,156 | 1,179 | -0.21% | 2,200 | 169億2797万 | +5.41% | 11.71 | 1.03 |
12/02 | 1,170 | 1,185 | 1,160 | 1,181 | +0.13% | 2,600 | 169億6388万 | +6.3% | 11.73 | 1.04 |
11/29 | 1,207 | 1,207 | 1,180 | 1,180 | -2.24% | 2,400 | 169億4233万 | +6.94% | 11.72 | 1.04 |