株価チャート
2019/12/11~2020/05/21
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 |
05/21 | 1,078 | 1,079 | 1,077 | 1,078 | 0% | 15,300 | 17億3126万 | +33.58% | - | 0.4 |
05/20 | 1,082 | 1,083 | 1,078 | 1,078 | -0.28% | 75,200 | 17億3126万 | +35.77% | - | 0.4 |
05/19 | 1,096 | 1,109 | 1,081 | 1,081 | +3.94% | 121,300 | 17億3608万 | +39.12% | - | 0.4 |
05/18 | 1,040 | 1,040 | 1,040 | 1,040 | +16.85% | 3,000 | 16億7024万 | +36.84% | - | 0.39 |
05/15 | 890 | 890 | 890 | 890 | +20.27% | 2,900 | 14億2934万 | +19.46% | - | 0.33 |
05/14 | 740 | 752 | 736 | 740 | 0% | 800 | 11億8844万 | +0.54% | - | 0.27 |
05/13 | 750 | 756 | 740 | 740 | -0.54% | 700 | 11億8844万 | +0.95% | - | 0.27 |
05/12 | 743 | 744 | 743 | 744 | +0.13% | 300 | 11億9486万 | +2.06% | - | 0.28 |
05/11 | 743 | 743 | 743 | 743 | -0.67% | 200 | 11億9325万 | +2.2% | - | 0.28 |
05/08 | 745 | 756 | 745 | 748 | -0.93% | 600 | 12億128万 | +3.03% | - | 0.28 |
05/07 | 740 | 755 | 740 | 755 | -3.82% | 400 | 12億1253万 | +3.99% | - | 0.28 |
04/30 | 785 | 785 | 785 | 785 | -1.88% | 100 | 12億6071万 | +8.43% | - | 0.29 |
04/27 | 800 | 800 | 800 | 800 | +0.13% | 700 | 12億8480万 | +11.27% | - | 0.3 |
04/24 | 799 | 799 | 799 | 799 | +3.23% | 100 | 12億8319万 | +12.06% | - | 0.3 |
04/23 | 774 | 774 | 774 | 774 | -1.28% | 200 | 12億4304万 | +9.63% | - | 0.29 |
04/22 | 799 | 799 | 784 | 784 | +2.35% | 300 | 12億5910万 | +11.84% | - | 0.29 |
04/21 | 740 | 766 | 740 | 766 | -2.3% | 600 | 12億3019万 | +10.06% | - | 0.28 |
04/20 | 799 | 799 | 784 | 784 | +4.53% | 700 | 12億5910万 | +12.48% | - | 0.29 |
04/17 | 733 | 750 | 733 | 750 | +2.32% | 300 | 12億450万 | +7.76% | - | 0.28 |
04/16 | 741 | 741 | 733 | 733 | +0.41% | 300 | 11億7719万 | +5.32% | - | 0.27 |
04/14 | 730 | 730 | 730 | 730 | 0% | 100 | 11億7238万 | +4.43% | - | 0.27 |
04/13 | 730 | 730 | 730 | 730 | +4.89% | 200 | 11億7238万 | +3.84% | - | 0.27 |
04/10 | 733 | 733 | 692 | 696 | +1.9% | 400 | 11億1777万 | -1.83% | - | 0.26 |
04/09 | 700 | 700 | 683 | 683 | -6.44% | 500 | 10億9689万 | -4.34% | - | 0.25 |
04/08 | 700 | 730 | 700 | 730 | -2.41% | 400 | 11億7238万 | +1.11% | - | 0.27 |
04/07 | 646 | 748 | 646 | 748 | +13.51% | 400 | 12億128万 | +2.89% | - | 0.28 |
04/06 | 655 | 659 | 655 | 659 | +0.61% | 4,000 | 10億5835万 | -9.85% | - | 0.24 |
04/03 | 656 | 656 | 655 | 655 | 0% | 300 | 10億5193万 | -11.49% | - | 0.24 |
04/02 | 656 | 656 | 655 | 655 | -0.76% | 300 | 10億5193万 | -12.67% | - | 0.24 |
04/01 | 656 | 666 | 656 | 660 | -0.9% | 300 | 10億5996万 | -13.16% | - | 0.24 |
03/31 | 656 | 691 | 656 | 666 | +3.1% | 700 | 10億6959万 | -13.62% | - | 0.25 |
03/30 | 692 | 692 | 642 | 646 | -6.65% | 400 | 10億3747万 | -17.39% | - | 0.24 |
03/27 | 692 | 692 | 692 | 692 | -3.35% | 100 | 11億1135万 | -12.63% | - | 0.26 |
03/26 | 731 | 731 | 716 | 716 | -5.79% | 600 | 11億4989万 | -10.61% | - | 0.27 |
03/25 | 775 | 775 | 760 | 760 | +10.14% | 800 | 12億2056万 | -6.06% | - | 0.28 |
03/24 | 682 | 690 | 681 | 690 | +1.32% | 400 | 11億814万 | -15.44% | - | 0.26 |
03/23 | 647 | 682 | 605 | 681 | +4.93% | 900 | 10億9368万 | -17.55% | - | 0.25 |
03/18 | 680 | 684 | 649 | 649 | +5.36% | 1,500 | 10億4229万 | -22.46% | - | 0.24 |
03/17 | 599 | 641 | 599 | 616 | -2.99% | 600 | 9億8929万 | -27.36% | - | 0.23 |
03/16 | 640 | 661 | 635 | 635 | -3.79% | 2,500 | 10億1981万 | -26.25% | - | 0.24 |
03/13 | 740 | 740 | 655 | 660 | -18.01% | 5,000 | 10億5996万 | -24.49% | - | 0.24 |
03/12 | 796 | 826 | 790 | 805 | +5.09% | 2,500 | 12億9283万 | -9.14% | - | 0.3 |
03/11 | 766 | 766 | 766 | 766 | +2.13% | 500 | 12億3019万 | -14.03% | - | 0.28 |
03/10 | 756 | 756 | 735 | 750 | -6.25% | 900 | 12億450万 | -16.39% | - | 0.28 |
03/09 | 805 | 806 | 797 | 800 | -4.19% | 900 | 12億8480万 | -11.41% | - | 0.3 |
03/06 | 869 | 869 | 835 | 835 | -3.02% | 900 | 13億4101万 | -8.14% | - | 0.31 |
03/05 | 840 | 861 | 840 | 861 | +3.24% | 200 | 13億8276万 | -5.7% | - | 0.32 |
03/04 | 840 | 840 | 834 | 834 | -4.14% | 200 | 13億3940万 | -8.85% | - | 0.31 |
03/03 | 870 | 870 | 870 | 870 | +1.75% | 300 | 13億9722万 | -5.23% | - | 0.32 |
03/02 | 877 | 877 | 855 | 855 | -1.61% | 500 | 13億7313万 | -7.07% | - | 0.32 |
02/28 | 869 | 880 | 869 | 869 | -0.23% | 700 | 13億9561万 | -5.75% | - | 0.32 |
02/27 | 900 | 900 | 871 | 871 | -3.33% | 400 | 13億9882万 | -5.63% | - | 0.32 |
02/26 | 902 | 903 | 901 | 901 | -1.53% | 800 | 14億4700万 | -2.59% | - | 0.33 |
02/25 | 940 | 944 | 915 | 915 | -2.66% | 3,500 | 14億6949万 | -1.08% | - | 0.34 |
02/21 | 923 | 940 | 923 | 940 | +2.06% | 200 | 15億964万 | +1.62% | - | 0.35 |
02/20 | 921 | 921 | 921 | 921 | +0.66% | 100 | 14億7912万 | -0.22% | - | 0.34 |
02/19 | 912 | 922 | 912 | 915 | +0.11% | 700 | 14億6949万 | -0.76% | - | 0.34 |
02/18 | 923 | 927 | 914 | 914 | -0.33% | 900 | 14億6788万 | -0.87% | - | 0.34 |
02/17 | 940 | 940 | 913 | 917 | -2.45% | 600 | 14億7270万 | -0.43% | - | 0.34 |
02/14 | 940 | 940 | 940 | 940 | 0% | 100 | 15億964万 | +2.06% | - | 0.35 |
02/12 | 956 | 956 | 940 | 940 | +0.64% | 800 | 15億964万 | +2.17% | - | 0.35 |
02/10 | 936 | 936 | 934 | 934 | -0.21% | 500 | 15億 | +1.63% | - | 0.35 |
02/07 | 938 | 943 | 935 | 936 | -1.78% | 1,500 | 15億321万 | +1.96% | - | 0.35 |
02/06 | 953 | 953 | 950 | 953 | -0.42% | 300 | 15億3051万 | +4.15% | - | 0.35 |
02/05 | 932 | 965 | 932 | 957 | +1.06% | 800 | 15億3694万 | +4.93% | - | 0.35 |
02/04 | 920 | 947 | 911 | 947 | +2.05% | 700 | 15億2088万 | +4.18% | - | 0.35 |
02/03 | 911 | 928 | 911 | 928 | +1.53% | 1,000 | 14億9036万 | +2.43% | - | 0.34 |
01/31 | 910 | 937 | 910 | 914 | +0.77% | 700 | 14億6788万 | +1.11% | - | 0.34 |
01/30 | 957 | 957 | 907 | 907 | -3.72% | 5,600 | 14億5664万 | +0.55% | - | 0.34 |
01/29 | 944 | 944 | 942 | 942 | 0% | 600 | 15億1285万 | +4.55% | - | 0.35 |
01/28 | 920 | 942 | 920 | 942 | +2.95% | 2,300 | 15億1285万 | +4.9% | - | 0.35 |
01/27 | 914 | 916 | 914 | 915 | +0.11% | 900 | 14億6949万 | +2.23% | - | 0.34 |
01/24 | 908 | 914 | 907 | 914 | +0.22% | 400 | 14億6788万 | +2.35% | - | 0.34 |
01/23 | 910 | 912 | 910 | 912 | +0.22% | 300 | 14億6467万 | +2.36% | - | 0.34 |
01/22 | 909 | 910 | 898 | 910 | +1% | 600 | 14億6146万 | +2.48% | - | 0.34 |
01/21 | 901 | 901 | 901 | 901 | -0.99% | 100 | 14億4700万 | +1.69% | - | 0.33 |
01/20 | 909 | 913 | 900 | 910 | +1.68% | 700 | 14億6146万 | +2.82% | - | 0.34 |
01/17 | 895 | 897 | 894 | 895 | -1.54% | 800 | 14億3737万 | +1.36% | - | 0.33 |
01/16 | 914 | 914 | 909 | 909 | +0.55% | 300 | 14億5985万 | +3.18% | - | 0.34 |
01/15 | 900 | 904 | 900 | 904 | +0.44% | 600 | 14億5182万 | +2.84% | - | 0.33 |
01/14 | 900 | 900 | 900 | 900 | 0% | 500 | 14億4540万 | +2.62% | - | 0.33 |
01/10 | 909 | 909 | 900 | 900 | -0.99% | 1,100 | 14億4540万 | +2.86% | - | 0.33 |
01/09 | 909 | 909 | 909 | 909 | +0.78% | 400 | 14億5985万 | +4% | - | 0.34 |
01/08 | 908 | 908 | 902 | 902 | -0.66% | 700 | 14億4861万 | +3.44% | - | 0.33 |
01/07 | 915 | 915 | 908 | 908 | -0.77% | 400 | 14億5824万 | +4.37% | - | 0.34 |
01/06 | 906 | 915 | 905 | 915 | +0.77% | 1,000 | 14億6949万 | +5.29% | - | 0.34 |
2019 |
12/30 | 889 | 908 | 888 | 908 | +3.3% | 1,900 | 14億5824万 | +4.73% | - | 0.33 |
12/27 | 888 | 888 | 879 | 879 | -0.45% | 1,400 | 14億1167万 | +1.5% | - | 0.32 |
12/26 | 892 | 892 | 883 | 883 | +0.68% | 2,100 | 14億1809万 | +1.96% | - | 0.32 |
12/25 | 876 | 877 | 870 | 877 | +0.57% | 1,000 | 14億846万 | +1.39% | - | 0.32 |
12/24 | 871 | 872 | 871 | 872 | 0% | 1,100 | 14億43万 | +0.93% | - | 0.32 |
12/23 | 870 | 872 | 870 | 872 | +0.23% | 500 | 14億43万 | +0.93% | - | 0.32 |
12/20 | 880 | 880 | 864 | 870 | -1.14% | 1,000 | 13億9722万 | +0.58% | - | 0.32 |
12/19 | 861 | 886 | 861 | 880 | +2.09% | 2,700 | 14億1328万 | +1.73% | - | 0.32 |
12/18 | 869 | 869 | 862 | 862 | 0% | 600 | 13億8437万 | -0.35% | - | 0.31 |
12/17 | 862 | 863 | 862 | 862 | 0% | 800 | 13億8437万 | -0.35% | - | 0.31 |
12/16 | 862 | 870 | 862 | 862 | +0.12% | 1,200 | 13億8437万 | -0.46% | - | 0.31 |
12/13 | 860 | 861 | 860 | 861 | +0.12% | 1,100 | 13億8276万 | -0.58% | - | 0.31 |
12/12 | 863 | 863 | 860 | 860 | -0.12% | 1,600 | 13億8116万 | -0.81% | - | 0.31 |
12/11 | 860 | 861 | 858 | 861 | +0.12% | 2,200 | 13億8276万 | -0.69% | - | 0.31 |