株価チャート
2020/01/14～2020/06/10
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 | 7/1, 株式分割 1→2 |
| 2020 |
| 06/10 | 1,424 | 1,585 | 1,417 | 1,538 | +5.85% | 44,600 | 84億8700万 | +40.03% | 59.31 | 14.34 |
| 06/09 | 1,510 | 1,513 | 1,444 | 1,453 | -7.04% | 66,000 | 80億1780万 | +35.12% | 56.03 | 13.54 |
| 06/08 | 1,515 | 1,605 | 1,470 | 1,563 | +10.5% | 119,600 | 86億2500万 | +47.96% | 60.28 | 14.57 |
| 06/05 | 1,280 | 1,434 | 1,266 | 1,414 | +11.91% | 70,200 | 78億528万 | +36.88% | 54.55 | 13.18 |
| 06/04 | 1,290 | 1,298 | 1,255 | 1,264 | -0.59% | 32,600 | 69億7452万 | +24.24% | 48.74 | 11.78 |
| 06/03 | 1,293 | 1,297 | 1,247 | 1,271 | -0.9% | 43,200 | 70億1592万 | +26.34% | 49.03 | 11.85 |
| 06/02 | 1,200 | 1,295 | 1,200 | 1,283 | +16.59% | 101,400 | 70億7940万 | +28.89% | 49.48 | 11.96 |
| 06/01 | 1,018 | 1,110 | 1,008 | 1,100 | +10.61% | 79,600 | 60億7200万 | +12.02% | 42.44 | 10.26 |
| 05/29 | 973 | 995 | 973 | 995 | +2.21% | 14,000 | 54億8964万 | +1.69% | 38.37 | 9.27 |
| 05/28 | 1,024 | 1,025 | 965 | 973 | -3.28% | 38,200 | 53億7096万 | -0.61% | 37.54 | 9.07 |
| 05/27 | 960 | 1,025 | 951 | 1,006 | +5.34% | 36,200 | 55億5312万 | +2.65% | 38.81 | 9.38 |
| 05/26 | 958 | 958 | 942 | 955 | +1.49% | 23,400 | 52億7160万 | -2.65% | 36.84 | 8.9 |
| 05/25 | 930 | 956 | 918 | 941 | +3.41% | 44,000 | 51億9432万 | -4.37% | 36.3 | 8.77 |
| 05/22 | 950 | 950 | 897 | 910 | -3.19% | 63,600 | 50億2320万 | -7.99% | 35.11 | 8.49 |
| 05/21 | 975 | 975 | 932 | 940 | -1.57% | 52,200 | 51億8880万 | -5.91% | 36.26 | 8.76 |
| 05/20 | 990 | 990 | 941 | 955 | -2.15% | 63,800 | 52億7160万 | -4.69% | 36.84 | 8.9 |
| 05/19 | 1,010 | 1,020 | 960 | 976 | -2.4% | 38,400 | 53億8752万 | -2.69% | 37.65 | 9.1 |
| 05/18 | 964 | 1,015 | 964 | 1,000 | +5.54% | 63,600 | 55億2000万 | -0.1% | 38.58 | 9.32 |
| 05/15 | 1,053 | 1,070 | 945 | 948 | -3.56% | 148,000 | 52億3020万 | -4.96% | 36.55 | 8.83 |
| 05/14 | 1,010 | 1,028 | 956 | 983 | -3.2% | 53,200 | 54億2340万 | -1.16% | 37.9 | 9.16 |
| 05/13 | 1,035 | 1,035 | 1,010 | 1,015 | -1.93% | 40,600 | 56億280万 | +2.53% | 39.16 | 9.46 |
| 05/12 | 1,025 | 1,040 | 1,015 | 1,035 | +3.4% | 27,600 | 57億1320万 | +5.08% | 39.93 | 9.65 |
| 05/11 | 996 | 1,015 | 994 | 1,001 | +2.61% | 47,400 | 55億2552万 | +2.46% | 38.62 | 9.33 |
| 05/08 | 973 | 985 | 967 | 976 | +0.77% | 28,200 | 53億8476万 | +0.57% | 37.63 | 9.1 |
| 05/07 | 961 | 998 | 957 | 968 | +1.89% | 33,000 | 53億4336万 | +0.73% | 37.34 | 9.03 |
| 05/01 | 980 | 980 | 945 | 950 | -3.55% | 39,000 | 52億4400万 | -0.31% | 36.65 | 8.86 |
| 04/30 | 1,015 | 1,018 | 976 | 985 | -1.05% | 28,000 | 54億3720万 | +4.45% | 38 | 9.18 |
| 04/28 | 1,010 | 1,010 | 996 | 996 | -1.44% | 17,600 | 54億9516万 | +6.58% | 38.4 | 9.28 |
| 04/27 | 995 | 1,020 | 995 | 1,010 | +2.07% | 21,400 | 55億7520万 | +9.31% | 38.96 | 9.42 |
| 04/24 | 983 | 1,020 | 983 | 990 | +1.23% | 19,600 | 54億6204万 | +8.62% | 38.17 | 9.23 |
| 04/23 | 955 | 995 | 955 | 978 | +2.36% | 12,200 | 53億9580万 | +8.85% | 37.71 | 9.11 |
| 04/22 | 994 | 994 | 940 | 955 | -6.23% | 36,000 | 52億666万 | +7.91% | 36.39 | 8.8 |
| 04/21 | 1,021 | 1,055 | 990 | 1,019 | -0.24% | 39,400 | 55億5286万 | +16.67% | 38.81 | 9.38 |
| 04/20 | 1,025 | 1,070 | 1,003 | 1,021 | +2.2% | 49,200 | 55億6649万 | +19.14% | 38.9 | 9.4 |
| 04/17 | 1,049 | 1,071 | 981 | 999 | -3.43% | 34,600 | 54億4654万 | +19.35% | 38.06 | 9.2 |
| 04/16 | 1,000 | 1,035 | 931 | 1,035 | +2.58% | 72,400 | 56億4009万 | +26% | 39.42 | 9.53 |
| 04/15 | 1,063 | 1,063 | 1,001 | 1,009 | -7.26% | 121,800 | 54億9834万 | +25.28% | 38.43 | 9.29 |
| 04/14 | 1,130 | 1,150 | 1,085 | 1,088 | -5.43% | 56,400 | 59億2905万 | +37.66% | 41.44 | 10.02 |
| 04/13 | 1,058 | 1,169 | 1,033 | 1,150 | +14.14% | 101,800 | 62億6980万 | +49.16% | 43.82 | 10.59 |
| 04/10 | 990 | 1,023 | 950 | 1,008 | +2.39% | 59,400 | 54億9289万 | +33.44% | 38.39 | 9.28 |
| 04/09 | 938 | 985 | 921 | 984 | +7.25% | 46,000 | 53億6476万 | +31.73% | 37.49 | 9.06 |
| 04/08 | 900 | 945 | 900 | 918 | +2.17% | 51,400 | 50億221万 | +24.32% | 34.96 | 8.45 |
| 04/07 | 915 | 930 | 884 | 898 | +2.63% | 28,600 | 48億9589万 | +22.68% | 34.22 | 8.27 |
| 04/06 | 895 | 929 | 859 | 875 | -2.23% | 41,200 | 47億7050万 | +20.19% | 33.34 | 8.06 |
| 04/03 | 903 | 945 | 859 | 895 | +1.02% | 36,600 | 48億7954万 | +23.45% | 34.1 | 8.24 |
| 04/02 | 860 | 950 | 828 | 886 | +4.98% | 69,000 | 48億3047万 | +22.21% | 33.76 | 8.16 |
| 04/01 | 790 | 931 | 780 | 844 | +4.26% | 62,000 | 46億148万 | +16.74% | 32.16 | 7.77 |
| 03/31 | 780 | 840 | 770 | 810 | +5.13% | 53,400 | 44億1339万 | +11.66% | 30.84 | 7.46 |
| 03/30 | 750 | 790 | 735 | 770 | +1.05% | 25,000 | 41億9804万 | +5.48% | 29.34 | 7.09 |
| 03/27 | 748 | 805 | 731 | 762 | +8.09% | 112,600 | 41億5442万 | +3.25% | 29.03 | 7.02 |
| 03/26 | 729 | 744 | 690 | 705 | -5.24% | 22,600 | 38億4366万 | -5.37% | 26.86 | 6.49 |
| 03/25 | 758 | 765 | 727 | 744 | +0.07% | 50,600 | 40億5628万 | -0.93% | 28.35 | 6.85 |
| 03/24 | 718 | 749 | 706 | 744 | +8.15% | 50,200 | 40億5356万 | -1.39% | 28.33 | 6.85 |
| 03/23 | 665 | 712 | 648 | 688 | +2.77% | 50,200 | 37億4825万 | -9.18% | 26.2 | 6.33 |
| 03/19 | 680 | 715 | 631 | 669 | +3% | 55,400 | 36億4738万 | -12.2% | 25.49 | 6.16 |
| 03/18 | 690 | 740 | 637 | 650 | -3.06% | 36,600 | 35億4107万 | -15.21% | 24.75 | 5.98 |
| 03/17 | 585 | 674 | 580 | 670 | +11.67% | 71,000 | 36億5284万 | -13.1% | 25.53 | 6.17 |
| 03/16 | 572 | 625 | 554 | 600 | +13.96% | 60,600 | 32億7120万 | -22.58% | 22.86 | 5.53 |
| 03/13 | 553 | 600 | 485 | 527 | -14.11% | 163,200 | 28億7047万 | -32.67% | 20.06 | 4.85 |
| 03/12 | 597 | 648 | 580 | 613 | +0.25% | 73,400 | 33億4207万 | -22.5% | 23.36 | 5.65 |
| 03/11 | 655 | 687 | 602 | 612 | -4.08% | 90,800 | 33億3389万 | -23.37% | 23.3 | 5.63 |
| 03/10 | 600 | 672 | 529 | 638 | +2.08% | 147,000 | 34億7565万 | -20.41% | 24.29 | 5.87 |
| 03/09 | 720 | 720 | 575 | 625 | -17.28% | 209,800 | 34億477万 | -22.33% | 23.8 | 5.75 |
| 03/06 | 800 | 805 | 752 | 755 | -5.27% | 46,400 | 41億1626万 | -6.56% | 28.77 | 6.95 |
| 03/05 | 790 | 797 | 775 | 797 | +5.21% | 33,400 | 43億4524万 | -1.12% | 30.37 | 7.34 |
| 03/04 | 738 | 775 | 713 | 758 | 0% | 48,800 | 41億2989万 | -5.9% | 28.86 | 6.98 |
| 03/03 | 850 | 850 | 741 | 758 | -6.77% | 148,000 | 41億2989万 | -5.9% | 28.86 | 6.98 |
| 03/02 | 793 | 860 | 750 | 813 | +0.43% | 164,600 | 44億2975万 | +0.81% | 30.96 | 7.48 |
| 02/28 | 834 | 910 | 785 | 809 | -9.51% | 153,000 | 44億1066万 | +0.62% | 30.83 | 7.45 |
| 02/27 | 823 | 995 | 805 | 894 | +7.07% | 200,600 | 48億7408万 | +11.33% | 34.06 | 8.23 |
| 02/26 | 873 | 920 | 801 | 835 | -4.35% | 102,800 | 45億5242万 | +4.77% | 31.82 | 7.69 |
| 02/25 | 864 | 925 | 855 | 873 | -7.52% | 92,000 | 47億5959万 | +9.81% | 33.26 | 8.04 |
| 02/21 | 975 | 983 | 944 | 944 | -3.18% | 32,000 | 51億4668万 | +19.34% | 35.97 | 8.69 |
| 02/20 | 975 | 1,000 | 945 | 975 | +3.78% | 60,600 | 53億1570万 | +24.05% | 37.15 | 8.98 |
| 02/19 | 875 | 975 | 855 | 940 | +9.88% | 93,000 | 51億2215万 | +20.29% | 35.8 | 8.65 |
| 02/18 | 835 | 893 | 821 | 855 | +5.56% | 95,200 | 46億6146万 | +9.9% | 32.58 | 7.87 |
| 02/17 | 810 | 835 | 791 | 810 | 0% | 114,800 | 44億1612万 | +4.65% | 30.86 | 7.46 |
| 02/14 | 840 | 840 | 800 | 810 | -1.22% | 34,000 | 44億1612万 | +4.92% | 30.86 | 7.46 |
| 02/13 | 852 | 912 | 812 | 820 | +6.29% | 169,400 | 44億7064万 | +6.77% | 31.24 | 7.55 |
| 02/12 | 788 | 789 | 750 | 772 | -1.09% | 37,400 | 42億621万 | +0.85% | 29.4 | 7.11 |
| 02/10 | 774 | 810 | 765 | 780 | +0.84% | 27,200 | 42億5256万 | +2.36% | 29.72 | 7.18 |
| 02/07 | 767 | 774 | 733 | 774 | +1.05% | 23,800 | 42億1712万 | +1.64% | 29.47 | 7.12 |
| 02/06 | 774 | 785 | 757 | 766 | +1.53% | 15,600 | 41億7350万 | +1.53% | 29.17 | 7.05 |
| 02/05 | 782 | 805 | 754 | 754 | -3.02% | 30,600 | 41億1080万 | +1.21% | 28.73 | 6.94 |
| 02/04 | 710 | 787 | 700 | 778 | +11.79% | 49,200 | 42億3893万 | +5.5% | 29.62 | 7.16 |
| 02/03 | 660 | 714 | 660 | 696 | -1.28% | 40,200 | 37億9186万 | -4.2% | 26.5 | 6.41 |
| 01/31 | 723 | 723 | 688 | 705 | -2.83% | 33,200 | 38億4093万 | -1.88% | 26.84 | 6.49 |
| 01/30 | 729 | 749 | 643 | 725 | -0.14% | 97,200 | 39億5270万 | +2.11% | 27.62 | 6.68 |
| 01/29 | 753 | 754 | 726 | 726 | -3.52% | 46,600 | 39億5815万 | +3.71% | 27.66 | 6.69 |
| 01/28 | 748 | 768 | 743 | 753 | -1.57% | 16,800 | 41億263万 | +9.22% | 28.67 | 6.93 |
| 01/27 | 735 | 765 | 733 | 765 | -1.29% | 44,200 | 41億6805万 | +12.76% | 29.13 | 7.04 |
| 01/24 | 773 | 778 | 756 | 775 | -0.06% | 16,800 | 42億2257万 | +16.29% | 29.51 | 7.13 |
| 01/23 | 805 | 805 | 771 | 775 | -1.27% | 10,400 | 42億2530万 | +18.87% | 29.53 | 7.14 |
| 01/22 | 733 | 818 | 731 | 785 | +5.8% | 72,800 | 42億508万 | +22.85% | 29.39 | 7.1 |
| 01/21 | 780 | 780 | 735 | 742 | -4.69% | 68,800 | 39億7474万 | +18.72% | 27.78 | 6.71 |
| 01/20 | 781 | 783 | 725 | 779 | -0.32% | 128,800 | 41億7026万 | +26.79% | 29.14 | 7.04 |
| 01/17 | 825 | 835 | 775 | 781 | -5.28% | 83,400 | 41億8366万 | +29.73% | 29.24 | 7.07 |
| 01/16 | 850 | 864 | 806 | 825 | -0.72% | 88,600 | 44億1668万 | +39.98% | 30.87 | 7.46 |
| 01/15 | 884 | 895 | 828 | 831 | -3.88% | 70,000 | 44億4882万 | +44.43% | 31.09 | 7.51 |
| 01/14 | 790 | 875 | 781 | 864 | +12.21% | 119,400 | 46億2827万 | +54.29% | 32.35 | 7.82 |
