株価チャート
2019/09/13~2020/02/14
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 | 5/1, 株式併合 10→1 |
2020 | 10/22, 株式併合 1.05→1 |
2020 | 8/12, 株式分割 1→1.36 |
2020 |
02/14 | 208 | 216 | 208 | 216 | +3.7% | 153,910 | 101億403万 | +3.37% | - | 1.09 |
02/13 | 208 | 216 | 208 | 208 | 0% | 149,049 | 97億4317万 | -0.33% | - | 1.05 |
02/12 | 208 | 216 | 208 | 208 | 0% | 187,685 | 97億4317万 | -0.33% | - | 1.05 |
02/10 | 208 | 208 | 201 | 208 | 0% | 148,660 | 97億4317万 | -0.33% | - | 1.05 |
02/07 | 208 | 208 | 201 | 208 | +3.85% | 171,083 | 97億4317万 | -0.33% | - | 1.05 |
02/06 | 208 | 216 | 201 | 201 | -3.7% | 385,765 | 93億8231万 | -3.56% | - | 1.02 |
02/05 | 208 | 208 | 201 | 208 | 0% | 151,110 | 97億4317万 | +0.15% | - | 1.05 |
02/04 | 201 | 208 | 201 | 208 | 0% | 310,813 | 97億4317万 | +0.15% | - | 1.05 |
02/03 | 208 | 208 | 201 | 208 | 0% | 138,486 | 97億4317万 | +0.15% | - | 1.05 |
01/31 | 208 | 216 | 201 | 208 | 0% | 288,948 | 97億4317万 | +0.64% | - | 1.05 |
01/30 | 216 | 216 | 201 | 208 | 0% | 206,945 | 97億4317万 | +0.64% | - | 1.05 |
01/29 | 208 | 216 | 208 | 208 | 0% | 131,617 | 97億4317万 | +0.64% | - | 1.05 |
01/28 | 208 | 216 | 201 | 208 | 0% | 237,895 | 97億4317万 | +0.15% | - | 1.05 |
01/27 | 208 | 216 | 201 | 208 | 0% | 277,828 | 97億4317万 | +0.15% | - | 1.05 |
01/24 | 208 | 208 | 201 | 208 | 0% | 143,191 | 97億4317万 | +0.15% | - | 1.05 |
01/23 | 208 | 216 | 201 | 208 | 0% | 282,649 | 97億4317万 | +0.15% | - | 1.05 |
01/22 | 208 | 208 | 201 | 208 | 0% | 119,460 | 97億4317万 | +0.15% | - | 1.05 |
01/21 | 208 | 216 | 201 | 208 | 0% | 188,865 | 97億4317万 | +0.15% | - | 1.05 |
01/20 | 208 | 216 | 201 | 208 | 0% | 405,155 | 97億4317万 | -0.33% | - | 1.05 |
01/17 | 208 | 216 | 208 | 208 | -3.57% | 199,207 | 97億4317万 | -0.33% | - | 1.05 |
01/16 | 208 | 216 | 208 | 216 | +3.7% | 148,388 | 101億403万 | +3.37% | - | 1.09 |
01/15 | 216 | 216 | 208 | 208 | 0% | 142,413 | 97億4317万 | -0.33% | - | 1.05 |
01/14 | 208 | 216 | 208 | 208 | 0% | 174,310 | 97億4317万 | -0.33% | - | 1.05 |
01/10 | 208 | 216 | 208 | 208 | -3.57% | 156,502 | 97億4317万 | -0.33% | - | 1.05 |
01/09 | 216 | 216 | 208 | 216 | +3.7% | 122,233 | 101億403万 | +3.37% | - | 1.09 |
01/08 | 208 | 216 | 201 | 208 | -3.57% | 490,670 | 97億4317万 | -0.33% | - | 1.05 |
01/07 | 208 | 216 | 201 | 216 | +3.7% | 350,823 | 101億403万 | +2.87% | - | 1.09 |
01/06 | 201 | 208 | 201 | 208 | +3.85% | 111,385 | 97億4317万 | -0.8% | - | 1.05 |
2019 |
12/30 | 201 | 208 | 201 | 201 | 0% | 93,460 | 93億8231万 | -4.47% | - | 1.02 |
12/27 | 201 | 208 | 193 | 201 | 0% | 181,322 | 93億8231万 | -4.47% | - | 1.02 |
12/26 | 201 | 208 | 193 | 201 | 0% | 804,529 | 93億8231万 | -4.93% | - | 1.02 |
12/25 | 201 | 208 | 193 | 201 | 0% | 1,216,734 | 93億8231万 | -5.38% | - | 1.02 |
12/24 | 201 | 208 | 201 | 201 | 0% | 920,346 | 93億8231万 | -5.82% | - | 1.02 |
12/23 | 208 | 208 | 201 | 201 | -3.7% | 811,579 | 93億8231万 | -5.82% | - | 1.02 |
12/20 | 208 | 216 | 201 | 208 | 0% | 647,185 | 97億4317万 | -2.65% | - | 1.05 |
12/19 | 208 | 216 | 208 | 208 | -3.57% | 517,227 | 97億4317万 | -2.65% | - | 1.05 |
12/18 | 208 | 216 | 208 | 216 | +3.7% | 445,126 | 101億403万 | +0.95% | - | 1.09 |
12/17 | 208 | 216 | 208 | 208 | 0% | 457,814 | 97億4317万 | -2.65% | - | 1.05 |
12/16 | 216 | 216 | 208 | 208 | 0% | 317,980 | 97億4317万 | -3.11% | - | 1.05 |
12/13 | 224 | 224 | 208 | 208 | -3.57% | 402,368 | 97億4317万 | -3.11% | - | 1.05 |
12/12 | 216 | 224 | 216 | 216 | 0% | 318,460 | 101億403万 | +0.48% | - | 1.09 |
12/11 | 224 | 224 | 216 | 216 | 0% | 260,979 | 101億403万 | +0.95% | - | 1.09 |
12/10 | 216 | 224 | 216 | 216 | 0% | 290,801 | 101億403万 | +0.95% | - | 1.09 |
12/09 | 216 | 224 | 208 | 216 | 0% | 593,190 | 101億403万 | +1.9% | - | 1.09 |
12/06 | 208 | 224 | 208 | 216 | +3.7% | 514,933 | 101億403万 | +2.87% | - | 1.09 |
12/05 | 216 | 216 | 208 | 208 | 0% | 245,037 | 97億4317万 | -0.8% | - | 1.05 |
12/04 | 216 | 216 | 208 | 208 | -3.57% | 255,743 | 97億4317万 | -0.33% | - | 1.05 |
12/03 | 208 | 216 | 208 | 216 | +3.7% | 280,977 | 101億403万 | +3.86% | - | 1.09 |
12/02 | 216 | 216 | 208 | 208 | -3.57% | 199,000 | 97億4317万 | +0.64% | - | 1.05 |
11/29 | 208 | 216 | 208 | 216 | 0% | 214,035 | 101億403万 | +4.87% | - | 1.09 |
11/28 | 216 | 224 | 208 | 216 | 0% | 360,375 | 101億403万 | +5.38% | - | 1.09 |
11/27 | 224 | 224 | 216 | 216 | 0% | 282,481 | 101億403万 | +5.9% | - | 1.09 |
11/26 | 216 | 224 | 216 | 216 | 0% | 179,455 | 101億403万 | +6.42% | - | 1.09 |
11/25 | 224 | 224 | 216 | 216 | -3.45% | 284,917 | 101億403万 | +6.95% | - | 1.09 |
11/22 | 224 | 231 | 216 | 224 | 0% | 1,599,544 | 104億6489万 | +11.88% | - | 1.13 |
11/21 | 216 | 224 | 208 | 224 | +7.41% | 1,537,799 | 104億6489万 | +13.01% | - | 1.13 |
11/20 | 208 | 216 | 208 | 208 | -3.57% | 109,687 | 97億4317万 | +5.75% | - | 1.05 |
11/19 | 208 | 216 | 208 | 216 | +3.7% | 239,503 | 101億403万 | +10.79% | - | 1.09 |
11/18 | 216 | 216 | 208 | 208 | 0% | 178,561 | 97億4317万 | +7.38% | - | 1.05 |
11/15 | 224 | 224 | 201 | 208 | -6.9% | 861,206 | 97億4317万 | +7.94% | - | 1.05 |
11/14 | 231 | 239 | 224 | 224 | 0% | 849,269 | 104億6489万 | +17.15% | - | 1.13 |
11/13 | 224 | 262 | 216 | 224 | +3.57% | 3,045,969 | 104億6489万 | +18.39% | - | 1.13 |
11/12 | 216 | 216 | 208 | 216 | +3.7% | 412,594 | 101億403万 | +14.91% | - | 1.09 |
11/11 | 208 | 216 | 201 | 208 | 0% | 502,516 | 97億4317万 | +12% | - | 1.05 |
11/08 | 216 | 231 | 201 | 208 | 0% | 2,734,768 | 97億4317万 | +12.61% | - | 1.05 |
11/07 | 193 | 208 | 193 | 208 | +8% | 670,229 | 97億4317万 | +12.61% | - | 1.05 |
11/06 | 185 | 201 | 177 | 193 | +8.7% | 1,217,913 | 90億2146万 | +4.83% | - | 0.98 |
11/05 | 177 | 185 | 177 | 177 | 0% | 380,464 | 82億9974万 | -3.03% | - | 0.9 |
11/01 | 185 | 193 | 177 | 177 | -8% | 200,504 | 82億9974万 | -3.56% | - | 0.9 |
10/31 | 185 | 193 | 185 | 193 | +4.17% | 195,773 | 90億2146万 | +4.83% | - | 1.66 |
10/30 | 185 | 193 | 185 | 185 | 0% | 465,085 | 86億6060万 | +0.64% | - | 1.59 |
10/29 | 193 | 193 | 185 | 185 | -4% | 106,486 | 86億6060万 | +0.64% | - | 1.59 |
10/28 | 193 | 193 | 185 | 193 | 0% | 112,966 | 90億2146万 | +4.83% | - | 1.66 |
10/25 | 185 | 193 | 177 | 193 | +4.17% | 490,501 | 90億2146万 | +4.83% | - | 1.66 |
10/24 | 185 | 193 | 185 | 185 | 0% | 331,174 | 86億6060万 | +0.64% | - | 1.59 |
10/23 | 193 | 193 | 177 | 185 | -4% | 721,048 | 86億6060万 | +0.09% | - | 1.59 |
10/21 | 185 | 193 | 177 | 193 | +4.17% | 286,732 | 90億2146万 | +3.7% | - | 1.66 |
10/18 | 185 | 185 | 177 | 185 | +4.35% | 493,029 | 86億6060万 | -0.44% | - | 1.59 |
10/17 | 185 | 185 | 177 | 177 | -4.17% | 619,591 | 82億9974万 | -5.1% | - | 1.53 |
10/16 | 177 | 201 | 177 | 185 | +4.35% | 1,528,532 | 86億6060万 | -0.98% | - | 1.59 |
10/15 | 177 | 185 | 177 | 177 | 0% | 469,168 | 82億9974万 | -5.61% | - | 1.53 |
10/11 | 177 | 185 | 170 | 177 | 0% | 495,077 | 82億9974万 | -5.61% | - | 1.53 |
10/10 | 177 | 185 | 177 | 177 | 0% | 448,055 | 82億9974万 | -6.11% | - | 1.53 |
10/09 | 177 | 185 | 177 | 177 | 0% | 512,068 | 82億9974万 | -6.11% | - | 1.53 |
10/08 | 177 | 185 | 177 | 177 | 0% | 234,266 | 82億9974万 | -6.6% | - | 1.53 |
10/07 | 177 | 185 | 177 | 177 | 0% | 143,450 | 82億9974万 | -7.09% | - | 1.53 |
10/04 | 185 | 185 | 177 | 177 | -4.17% | 280,381 | 82億9974万 | -7.09% | - | 1.53 |
10/03 | 177 | 185 | 177 | 185 | 0% | 106,810 | 86億6060万 | -3.56% | - | 1.59 |
10/02 | 185 | 185 | 177 | 185 | 0% | 105,281 | 86億6060万 | -4.06% | - | 1.59 |
10/01 | 185 | 193 | 177 | 185 | 0% | 211,598 | 86億6060万 | -4.06% | - | 1.59 |
09/30 | 185 | 193 | 177 | 185 | 0% | 286,537 | 86億6060万 | -4.55% | - | 1.59 |
09/27 | 185 | 193 | 185 | 185 | 0% | 179,987 | 86億6060万 | -4.55% | - | 1.59 |
09/26 | 185 | 193 | 185 | 185 | 0% | 113,705 | 86億6060万 | -5.04% | - | 1.59 |
09/25 | 185 | 193 | 185 | 185 | 0% | 156,229 | 86億6060万 | -5.52% | - | 1.59 |
09/24 | 193 | 193 | 177 | 185 | -4% | 531,406 | 86億6060万 | -5.52% | - | 1.59 |
09/20 | 185 | 193 | 185 | 193 | +4.17% | 102,338 | 90億2146万 | -2.09% | - | 1.66 |
09/19 | 193 | 201 | 185 | 185 | -4% | 266,552 | 86億6060万 | -6% | - | 1.59 |
09/18 | 193 | 201 | 193 | 193 | 0% | 198,313 | 90億2146万 | -2.58% | - | 1.66 |
09/17 | 193 | 201 | 185 | 193 | -7.41% | 798,489 | 90億2146万 | -3.07% | - | 1.66 |
09/13 | 201 | 216 | 201 | 208 | 0% | 477,398 | 97億4317万 | +4.68% | - | 1.79 |