株価チャート
2019/07/25～2020/02/28
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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2020 |
| 02/28 | 438 | 438 | 438 | 438 | -7.89% | 1,600 | 6億3000万 | -19.58% | 42.27 | 2.62 |
| 02/27 | 475 | 477 | 475 | 475 | +1.93% | 2,800 | 6億8400万 | -13.48% | 45.89 | 2.84 |
| 02/26 | 475 | 475 | 466 | 466 | -4.41% | 1,200 | 6億7104万 | -15.73% | 45.02 | 2.79 |
| 02/25 | 491 | 491 | 486 | 488 | -0.71% | 1,000 | 7億200万 | -12.48% | 47.1 | 2.92 |
| 02/21 | 493 | 493 | 491 | 491 | -0.3% | 2,200 | 7億704万 | -12.16% | 47.44 | 2.94 |
| 02/20 | 491 | 520 | 491 | 493 | +5.24% | 2,200 | 7億920万 | -12.05% | 47.58 | 2.95 |
| 02/18 | 483 | 483 | 468 | 468 | -1.47% | 1,800 | 6億7392万 | -16.58% | 45.22 | 2.8 |
| 02/17 | 526 | 526 | 471 | 475 | -10.38% | 9,000 | 6億8400万 | -15.48% | 45.89 | 2.84 |
| 02/14 | 515 | 530 | 510 | 530 | +0.95% | 1,800 | 7億6320万 | -6.03% | 51.21 | 3.17 |
| 02/13 | 525 | 526 | 525 | 525 | 0% | 1,400 | 7億5600万 | -6.91% | 50.72 | 3.14 |
| 02/12 | 525 | 525 | 525 | 525 | 0% | 200 | 7億5600万 | -6.91% | 50.72 | 3.14 |
| 02/10 | 525 | 525 | 525 | 525 | -0.19% | 200 | 7億5600万 | -6.91% | 50.72 | 3.14 |
| 02/07 | 533 | 533 | 526 | 526 | -3.93% | 1,000 | 7億5744万 | -6.9% | 50.82 | 3.15 |
| 02/06 | 548 | 548 | 548 | 548 | 0% | 1,200 | 7億8840万 | -3.27% | 52.9 | 3.27 |
| 02/05 | 548 | 548 | 548 | 548 | +0.92% | 200 | 7億8840万 | -3.1% | 52.9 | 3.27 |
| 02/04 | 545 | 545 | 543 | 543 | 0% | 1,400 | 7億8120万 | -3.47% | 52.42 | 3.24 |
| 02/03 | 540 | 543 | 526 | 543 | -12.5% | 1,000 | 7億8120万 | -3.13% | 52.42 | 3.24 |
| 01/31 | 620 | 620 | 620 | 620 | -0.8% | 200 | 8億9280万 | +10.91% | 59.9 | 3.71 |
| 01/29 | 625 | 625 | 625 | 625 | 0% | 600 | 9億 | +12.82% | 60.39 | 3.74 |
| 01/27 | 625 | 625 | 625 | 625 | 0% | 1,200 | 9億 | +13.84% | 60.39 | 3.74 |
| 01/24 | 633 | 633 | 625 | 625 | +1.21% | 1,200 | 9億 | +14.89% | 60.39 | 3.74 |
| 01/23 | 618 | 618 | 618 | 618 | -2.37% | 400 | 8億8920万 | +14.56% | 59.66 | 3.69 |
| 01/22 | 608 | 633 | 600 | 633 | -3.07% | 800 | 9億1080万 | +18.45% | 61.11 | 3.78 |
| 01/21 | 593 | 653 | 593 | 653 | +10.13% | 1,600 | 9億3960万 | +23.58% | 63.04 | 3.9 |
| 01/20 | 593 | 593 | 590 | 593 | +5.33% | 1,000 | 8億5320万 | +13.51% | 57.25 | 3.54 |
| 01/17 | 580 | 595 | 563 | 563 | -2.6% | 2,200 | 8億1000万 | +8.59% | 54.35 | 3.36 |
| 01/16 | 578 | 578 | 578 | 578 | +0.26% | 200 | 8億3160万 | +12.14% | 55.8 | 3.45 |
| 01/15 | 558 | 663 | 558 | 576 | +9.09% | 9,200 | 8億2944万 | +12.72% | 55.65 | 3.45 |
| 01/14 | 560 | 560 | 528 | 528 | +2.52% | 3,000 | 7億6032万 | +4.14% | 51.01 | 3.16 |
| 01/09 | 515 | 515 | 515 | 515 | +0.98% | 200 | 7億4160万 | +1.98% | 49.76 | 3.08 |
| 01/08 | 501 | 510 | 491 | 510 | +1.8% | 3,600 | 7億3440万 | +1.19% | 49.28 | 3.05 |
| 01/07 | 508 | 508 | 501 | 501 | -3% | 3,200 | 7億2144万 | -0.2% | 48.41 | 3 |
| 01/06 | 505 | 517 | 500 | 517 | -3.46% | 800 | 7億4376万 | +3.3% | 49.9 | 3.09 |
| 2019 |
| 12/30 | 535 | 535 | 535 | 535 | +2.1% | 200 | 7億7040万 | +7.21% | 51.69 | 3.2 |
| 12/27 | 521 | 524 | 521 | 524 | -0.19% | 1,000 | 7億5456万 | +5.65% | 50.63 | 3.13 |
| 12/26 | 550 | 550 | 498 | 525 | -7.08% | 5,200 | 7億5600万 | +6.06% | 50.72 | 3.14 |
| 12/25 | 555 | 565 | 546 | 565 | +4.63% | 2,400 | 8億1360万 | +14.6% | 54.59 | 3.38 |
| 12/24 | 515 | 540 | 515 | 540 | +4.96% | 1,200 | 7億7760万 | +10.2% | 52.17 | 3.23 |
| 12/23 | 498 | 515 | 495 | 515 | +5% | 2,800 | 7億4088万 | +5.43% | 49.71 | 3.08 |
| 12/19 | 500 | 515 | 490 | 490 | -1.51% | 6,200 | 7億560万 | +0.41% | 47.34 | 2.93 |
| 12/18 | 500 | 500 | 498 | 498 | -1.58% | 800 | 7億1640万 | +2.16% | 48.07 | 2.98 |
| 12/16 | 500 | 506 | 500 | 506 | +1.1% | 2,200 | 7億2792万 | +3.59% | 48.84 | 3.02 |
| 12/12 | 500 | 500 | 500 | 500 | 0% | 1,600 | 7億2000万 | +2.46% | 48.31 | 2.99 |
| 12/11 | 500 | 500 | 490 | 500 | +1.01% | 2,400 | 7億2000万 | +2.67% | 48.31 | 2.99 |
| 12/10 | 491 | 495 | 491 | 495 | -1% | 800 | 7億1280万 | +1.85% | 47.83 | 2.96 |
| 12/09 | 501 | 501 | 495 | 500 | 0% | 3,200 | 7億2000万 | +3.09% | 48.31 | 2.99 |
| 12/06 | 500 | 517 | 500 | 500 | +2.56% | 1,000 | 7億2000万 | +3.52% | 48.31 | 2.99 |
| 12/05 | 505 | 505 | 488 | 488 | -2.5% | 1,200 | 7億200万 | +1.35% | 47.1 | 2.92 |
| 12/04 | 495 | 500 | 495 | 500 | +1.73% | 1,800 | 7億2000万 | +4.17% | 48.31 | 2.99 |
| 12/02 | 483 | 492 | 483 | 492 | +2.4% | 600 | 7億776万 | +2.82% | 47.49 | 2.94 |
| 11/29 | 480 | 480 | 480 | 480 | +2.24% | 1,000 | 6億9120万 | +0.63% | 46.38 | 2.87 |
| 11/27 | 468 | 483 | 463 | 470 | -2.59% | 1,600 | 6億7608万 | -1.37% | 45.36 | 2.81 |
| 11/26 | 475 | 482 | 468 | 482 | -1.63% | 600 | 6億9408万 | +1.26% | 46.57 | 2.88 |
| 11/25 | 490 | 490 | 490 | 490 | +3.16% | 600 | 7億560万 | +2.73% | 47.34 | 2.93 |
| 11/22 | 465 | 475 | 465 | 475 | +2.37% | 1,200 | 6億8400万 | -0.42% | 45.89 | 2.84 |
| 11/18 | 465 | 465 | 464 | 464 | 0% | 800 | 6億6816万 | -2.93% | 44.83 | 2.78 |
| 11/13 | 467 | 467 | 464 | 464 | -3.63% | 1,400 | 6億6816万 | -2.73% | 44.83 | 2.78 |
| 11/12 | 482 | 482 | 482 | 482 | +3.22% | 200 | 6億9336万 | +0.94% | 46.52 | 2.88 |
| 11/11 | 475 | 475 | 467 | 467 | -3.42% | 1,400 | 6億7176万 | -2% | 45.07 | 2.79 |
| 11/07 | 483 | 483 | 483 | 483 | 0% | 200 | 6億9552万 | +1.68% | 46.67 | 2.89 |
| 11/06 | 483 | 483 | 483 | 483 | +0.1% | 200 | 6億9552万 | +2.11% | 46.67 | 2.89 |
| 11/05 | 488 | 494 | 483 | 483 | -3.5% | 1,200 | 6億9480万 | +2.22% | 46.62 | 2.89 |
| 10/31 | 500 | 500 | 500 | 500 | 0% | 600 | 7億2000万 | +6.16% | 48.31 | 2.99 |
| 10/30 | 490 | 505 | 490 | 500 | +3.63% | 2,800 | 7億2000万 | +6.84% | 48.31 | 2.99 |
| 10/29 | 483 | 483 | 483 | 483 | -7.21% | 400 | 6億9480万 | +3.54% | 46.62 | 2.89 |
| 10/28 | 529 | 529 | 520 | 520 | +4% | 600 | 7億4880万 | +11.83% | 50.24 | 3.11 |
| 10/25 | 493 | 500 | 493 | 500 | +3.09% | 1,600 | 7億2000万 | +8.23% | 48.31 | 2.99 |
| 10/24 | 476 | 485 | 476 | 485 | +3.63% | 600 | 6億9840万 | +5.21% | 46.86 | 2.9 |
| 10/23 | 468 | 468 | 468 | 468 | +0.11% | 200 | 6億7392万 | +1.52% | 45.22 | 2.8 |
| 10/21 | 460 | 468 | 460 | 468 | +2.75% | 400 | 6億7320万 | +1.41% | 45.17 | 2.8 |
| 10/18 | 455 | 455 | 455 | 455 | 0% | 2,600 | 6億5520万 | -1.3% | 43.96 | 2.72 |
| 10/17 | 455 | 455 | 455 | 455 | 0% | 2,200 | 6億5520万 | -1.73% | 43.96 | 2.72 |
| 10/16 | 455 | 455 | 455 | 455 | 0% | 4,000 | 6億5520万 | -2.57% | 43.96 | 2.72 |
| 10/15 | 455 | 455 | 455 | 455 | +0.11% | 200 | 6億5520万 | -3.4% | 43.96 | 2.72 |
| 10/10 | 455 | 455 | 455 | 455 | -1.62% | 400 | 6億5448万 | -4.11% | 43.91 | 2.72 |
| 10/03 | 462 | 462 | 462 | 462 | -1.6% | 200 | 6億6528万 | -3.14% | 44.64 | 2.76 |
| 10/01 | 470 | 470 | 470 | 470 | -6.1% | 200 | 6億7608万 | -2.19% | 45.36 | 2.81 |
| 09/25 | 500 | 500 | 500 | 500 | +1.94% | 600 | 7億2000万 | +3.73% | 48.31 | 2.99 |
| 09/20 | 500 | 500 | 491 | 491 | -1.41% | 800 | 7億632万 | +1.76% | 47.39 | 2.93 |
| 09/13 | 483 | 498 | 483 | 498 | +11.8% | 400 | 7億1640万 | +3.65% | 48.07 | 2.98 |
| 09/09 | 445 | 445 | 445 | 445 | -4.81% | 400 | 6億4080万 | -7.48% | 43 | 2.66 |
| 09/04 | 468 | 468 | 468 | 468 | +5.06% | 200 | 6億7320万 | -3.41% | 45.17 | 2.8 |
| 09/02 | 445 | 445 | 445 | 445 | 0% | 200 | 6億4080万 | -7.87% | 43 | 2.66 |
| 08/28 | 440 | 445 | 440 | 445 | +1.14% | 2,200 | 6億4080万 | -8.25% | 43 | 2.66 |
| 08/27 | 440 | 440 | 440 | 440 | -1.68% | 200 | 6億3360万 | -9.28% | 42.51 | 2.63 |
| 08/23 | 478 | 478 | 448 | 448 | -3.24% | 1,000 | 6億4440万 | -7.73% | 43.24 | 2.68 |
| 08/22 | 441 | 463 | 441 | 463 | +4.88% | 2,200 | 6億6600万 | -4.64% | 44.69 | 2.77 |
| 08/21 | 433 | 441 | 433 | 441 | -1.45% | 1,000 | 6億3504万 | -9.26% | 42.61 | 2.64 |
| 08/20 | 448 | 448 | 448 | 448 | +1.7% | 200 | 6億4440万 | -8.3% | 43.24 | 2.68 |
| 08/19 | 453 | 453 | 440 | 440 | -4.35% | 800 | 6億3360万 | -9.84% | 42.51 | 2.63 |
| 08/16 | 453 | 460 | 445 | 460 | -1.6% | 1,800 | 6億6240万 | -5.74% | 44.44 | 2.75 |
| 08/09 | 468 | 468 | 468 | 468 | -2.6% | 200 | 6億7320万 | -4.4% | 45.17 | 2.8 |
| 08/07 | 480 | 480 | 480 | 480 | +2.78% | 200 | 6億9120万 | -1.64% | 46.38 | 2.87 |
| 08/06 | 471 | 471 | 467 | 467 | -2.71% | 1,000 | 6億7248万 | -4.11% | 45.12 | 2.79 |
| 08/01 | 480 | 480 | 480 | 480 | -3.03% | 1,200 | 6億9120万 | -1.44% | 46.38 | 2.87 |
| 07/31 | 550 | 550 | 491 | 495 | -9.92% | 1,000 | 7億1280万 | +1.43% | 47.83 | 2.96 |
| 07/30 | 550 | 550 | 550 | 550 | -1.43% | 200 | 7億9128万 | +12.6% | 53.09 | 3.29 |
| 07/29 | 550 | 558 | 550 | 558 | +3.53% | 400 | 8億280万 | +14.95% | 53.86 | 3.33 |
| 07/26 | 527 | 539 | 527 | 539 | -0.19% | 400 | 7億7544万 | +11.95% | 52.03 | 3.22 |
| 07/25 | 535 | 540 | 535 | 540 | +1.03% | 1,000 | 7億7688万 | +12.63% | 52.13 | 3.23 |
