株価チャート
2020/01/23~2020/06/19
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 |
06/19 | 1,042 | 1,047 | 1,042 | 1,047 | -1.27% | 600 | 150億3192万 | -4.6% | 10.39 | 0.92 |
06/18 | 1,085 | 1,085 | 1,058 | 1,060 | -1.44% | 2,800 | 152億2584万 | -3.11% | 10.53 | 0.93 |
06/17 | 1,061 | 1,076 | 1,061 | 1,076 | +1.22% | 1,000 | 154億4848万 | -1.42% | 10.68 | 0.94 |
06/16 | 1,042 | 1,087 | 1,042 | 1,063 | +3.51% | 4,200 | 152億6175万 | -2.61% | 10.55 | 0.93 |
06/15 | 1,070 | 1,070 | 1,017 | 1,027 | +0.69% | 5,800 | 147億4464万 | -5.83% | 10.2 | 0.9 |
06/12 | 975 | 1,020 | 975 | 1,020 | -1.55% | 4,400 | 146億4409万 | -6.47% | 10.13 | 0.89 |
06/11 | 1,023 | 1,050 | 1,023 | 1,036 | +1.47% | 3,600 | 148億7392万 | -4.91% | 10.29 | 0.91 |
06/10 | 1,035 | 1,038 | 1,021 | 1,021 | -3.32% | 3,000 | 146億5846万 | -6.12% | 10.14 | 0.9 |
06/09 | 1,086 | 1,094 | 1,056 | 1,056 | -2.54% | 8,200 | 151億6120万 | -2.63% | 10.48 | 0.93 |
06/08 | 1,114 | 1,121 | 1,083 | 1,083 | -1.77% | 6,800 | 155億5621万 | +0.28% | 10.76 | 0.95 |
06/05 | 1,138 | 1,139 | 1,103 | 1,103 | -3.16% | 15,000 | 158億3631万 | +2.75% | 10.95 | 0.97 |
06/04 | 1,150 | 1,150 | 1,112 | 1,139 | -0.96% | 9,600 | 163億5341万 | +6.8% | 11.31 | 1 |
06/03 | 1,164 | 1,165 | 1,146 | 1,150 | -1.25% | 15,000 | 165億1141万 | +8.96% | 11.42 | 1.01 |
06/02 | 1,177 | 1,188 | 1,164 | 1,164 | -1.06% | 18,000 | 167億1969万 | +11.6% | 11.56 | 1.02 |
06/01 | 1,180 | 1,185 | 1,140 | 1,177 | -0.3% | 20,600 | 168億9924万 | +14.33% | 11.69 | 1.03 |
05/29 | 1,179 | 1,185 | 1,154 | 1,180 | +0.08% | 14,400 | 169億4952万 | +16.37% | 11.72 | 1.04 |
05/28 | 1,173 | 1,179 | 1,169 | 1,179 | +2.75% | 12,000 | 169億3515万 | +17.78% | 11.71 | 1.03 |
05/27 | 1,139 | 1,155 | 1,139 | 1,148 | +0.88% | 10,200 | 164億8269万 | +16.38% | 11.4 | 1.01 |
05/26 | 1,179 | 1,179 | 1,138 | 1,138 | -2.15% | 19,200 | 163億3905万 | +16.91% | 11.3 | 1 |
05/25 | 1,149 | 1,166 | 1,149 | 1,163 | +2.51% | 13,200 | 166億9815万 | +21.22% | 11.55 | 1.02 |
05/22 | 1,149 | 1,149 | 1,108 | 1,134 | -1.05% | 9,800 | 162億8877万 | +20.13% | 11.26 | 1 |
05/21 | 1,130 | 1,150 | 1,124 | 1,146 | +6.11% | 14,200 | 164億6114万 | +23.36% | 11.38 | 1.01 |
05/20 | 1,037 | 1,092 | 1,037 | 1,080 | +4.2% | 13,600 | 155億1312万 | +17.9% | 10.73 | 0.95 |
05/19 | 1,034 | 1,037 | 1,011 | 1,037 | +2.73% | 6,800 | 148億8828万 | +14.53% | 10.3 | 0.91 |
05/18 | 979 | 1,009 | 971 | 1,009 | +3.12% | 9,000 | 144億9327万 | +12.74% | 10.02 | 0.89 |
05/15 | 985 | 986 | 956 | 979 | -0.41% | 12,600 | 140億5517万 | +10.56% | 9.72 | 0.86 |
05/14 | 1,047 | 1,047 | 950 | 983 | -7.09% | 32,400 | 141億1263万 | +12.41% | 9.76 | 0.86 |
05/13 | 1,050 | 1,074 | 1,045 | 1,058 | +1.2% | 12,400 | 151億8993万 | +22.25% | 10.5 | 0.93 |
05/12 | 1,040 | 1,045 | 1,026 | 1,045 | +2.45% | 11,200 | 150億1038万 | +22.37% | 10.38 | 0.92 |
05/11 | 1,034 | 1,039 | 1,015 | 1,020 | +1.14% | 21,600 | 146億5128万 | +21.28% | 10.13 | 0.9 |
05/08 | 985 | 1,018 | 985 | 1,009 | +2.44% | 15,000 | 144億8609万 | +21.65% | 10.02 | 0.89 |
05/07 | 950 | 988 | 950 | 985 | +5.58% | 21,000 | 141億4135万 | +20.21% | 9.78 | 0.86 |
05/01 | 955 | 955 | 933 | 933 | -2.86% | 15,400 | 133億9443万 | +14.98% | 9.26 | 0.82 |
04/30 | 934 | 970 | 934 | 960 | +3.78% | 11,800 | 137億8944万 | +19.55% | 9.54 | 0.84 |
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 |