株価チャート
2020/03/11～2020/07/20
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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2020 |
| 07/20 | 1,391 | 1,425 | 1,387 | 1,425 | +2.81% | 1,200 | 28億9031万 | -4.65% | 10.12 | 1.24 |
| 07/17 | 1,401 | 1,408 | 1,385 | 1,386 | -1.56% | 13,200 | 28億1117万 | -7.45% | 9.85 | 1.2 |
| 07/16 | 1,403 | 1,424 | 1,403 | 1,408 | +0.43% | 5,800 | 28億5581万 | -6.35% | 10 | 1.22 |
| 07/15 | 1,405 | 1,415 | 1,402 | 1,402 | -0.07% | 9,200 | 28億4364万 | -7.19% | 9.96 | 1.22 |
| 07/14 | 1,439 | 1,439 | 1,400 | 1,403 | -4.17% | 8,600 | 28億4567万 | -7.43% | 9.97 | 1.22 |
| 07/13 | 1,414 | 1,466 | 1,408 | 1,464 | +3.79% | 5,200 | 29億6944万 | -3.84% | 10.4 | 1.27 |
| 07/10 | 1,453 | 1,454 | 1,402 | 1,410 | -3.92% | 23,600 | 28億6089万 | -7.6% | 10.02 | 1.22 |
| 07/09 | 1,475 | 1,492 | 1,468 | 1,468 | +0.51% | 8,800 | 29億7755万 | -4.27% | 10.43 | 1.27 |
| 07/08 | 1,450 | 1,475 | 1,446 | 1,460 | +0.69% | 7,800 | 29億6234万 | -5.01% | 10.38 | 1.27 |
| 07/07 | 1,462 | 1,465 | 1,450 | 1,450 | -0.72% | 5,600 | 29億4205万 | -6.03% | 10.3 | 1.26 |
| 07/06 | 1,485 | 1,485 | 1,455 | 1,461 | +0.03% | 7,600 | 29億6335万 | -5.83% | 10.38 | 1.27 |
| 07/03 | 1,463 | 1,475 | 1,445 | 1,460 | -0.17% | 3,400 | 29億6234万 | -6.17% | 10.38 | 1.27 |
| 07/02 | 1,505 | 1,505 | 1,450 | 1,463 | -3.94% | 23,600 | 29億6741万 | -6.37% | 10.39 | 1.27 |
| 07/01 | 1,525 | 1,550 | 1,500 | 1,523 | -1.62% | 10,200 | 30億8915万 | -2.96% | 10.82 | 1.32 |
| 06/30 | 1,575 | 1,575 | 1,500 | 1,548 | +4.17% | 25,600 | 31億3987万 | -1.75% | 11 | 1.34 |
| 06/29 | 1,550 | 1,550 | 1,485 | 1,486 | -4.16% | 31,000 | 30億1407万 | -5.86% | 10.56 | 1.29 |
| 06/26 | 1,533 | 1,560 | 1,533 | 1,550 | +1.31% | 12,000 | 31億4495万 | -2.33% | 11.02 | 1.35 |
| 06/25 | 1,515 | 1,560 | 1,510 | 1,530 | -0.33% | 9,400 | 31億437万 | -3.83% | 10.87 | 1.33 |
| 06/24 | 1,558 | 1,575 | 1,525 | 1,535 | -1.29% | 16,200 | 31億1451万 | -3.52% | 10.91 | 1.33 |
| 06/23 | 1,588 | 1,600 | 1,545 | 1,555 | -0.64% | 11,600 | 31億5509万 | -2.02% | 11.05 | 1.35 |
| 06/22 | 1,615 | 1,615 | 1,563 | 1,565 | -2.64% | 20,200 | 31億7538万 | -1.14% | 11.12 | 1.36 |
| 06/19 | 1,615 | 1,625 | 1,580 | 1,608 | +1.1% | 14,400 | 32億6161万 | +1.74% | 11.42 | 1.4 |
| 06/18 | 1,628 | 1,643 | 1,575 | 1,590 | -3.64% | 22,000 | 32億2611万 | +0.95% | 11.3 | 1.38 |
| 06/17 | 1,573 | 1,665 | 1,543 | 1,650 | +5.43% | 33,200 | 33億4785万 | +4.96% | 11.73 | 1.43 |
| 06/16 | 1,491 | 1,565 | 1,480 | 1,565 | +5.03% | 22,600 | 31億7538万 | -0.25% | 11.12 | 1.36 |
| 06/15 | 1,543 | 1,548 | 1,450 | 1,490 | -3.25% | 13,600 | 30億2321万 | -5.1% | 10.59 | 1.29 |
| 06/12 | 1,500 | 1,550 | 1,432 | 1,540 | -1.75% | 33,800 | 31億2466万 | -2.41% | 10.94 | 1.34 |
| 06/11 | 1,560 | 1,605 | 1,540 | 1,568 | +1.29% | 26,200 | 31億8045万 | -0.79% | 11.14 | 1.36 |
| 06/10 | 1,568 | 1,568 | 1,535 | 1,548 | -1.59% | 17,000 | 31億3987万 | -2.06% | 11 | 1.34 |
| 06/09 | 1,558 | 1,573 | 1,530 | 1,573 | +0.32% | 16,400 | 31億9060万 | -0.47% | 11.18 | 1.37 |
| 06/08 | 1,585 | 1,608 | 1,555 | 1,568 | -0.16% | 14,800 | 31億8045万 | -0.85% | 11.14 | 1.36 |
| 06/05 | 1,585 | 1,593 | 1,560 | 1,570 | -0.79% | 10,200 | 31億8553万 | -0.82% | 11.16 | 1.36 |
| 06/04 | 1,615 | 1,625 | 1,575 | 1,583 | -1.25% | 12,800 | 32億1089万 | -0.09% | 11.25 | 1.37 |
| 06/03 | 1,663 | 1,665 | 1,593 | 1,603 | -2.58% | 26,600 | 32億5147万 | +1.23% | 11.39 | 1.39 |
| 06/02 | 1,603 | 1,658 | 1,580 | 1,645 | +3.95% | 38,600 | 33億3770万 | +3.98% | 11.69 | 1.43 |
| 06/01 | 1,640 | 1,648 | 1,580 | 1,583 | -2.16% | 19,800 | 32億1089万 | +0.35% | 11.25 | 1.37 |
| 05/29 | 1,650 | 1,653 | 1,573 | 1,618 | -1.67% | 30,000 | 32億8190万 | +2.37% | 11.49 | 1.4 |
| 05/28 | 1,673 | 1,673 | 1,615 | 1,645 | -1.64% | 17,000 | 33億3770万 | +3.59% | 11.69 | 1.43 |
| 05/27 | 1,608 | 1,675 | 1,608 | 1,673 | +3.24% | 31,600 | 33億9350万 | +4.86% | 11.89 | 1.45 |
| 05/26 | 1,705 | 1,705 | 1,615 | 1,620 | -4.57% | 53,800 | 32億8698万 | +1.57% | 11.51 | 1.41 |
| 05/25 | 1,710 | 1,725 | 1,663 | 1,698 | +2.88% | 58,200 | 34億4422万 | +6.16% | 12.06 | 1.47 |
| 05/22 | 1,525 | 1,650 | 1,500 | 1,650 | +7.84% | 101,600 | 33億4785万 | +3.38% | 11.73 | 1.43 |
| 05/21 | 1,461 | 1,530 | 1,450 | 1,530 | +6.58% | 33,000 | 31億437万 | -3.53% | 10.87 | 1.33 |
| 05/20 | 1,456 | 1,468 | 1,420 | 1,436 | -2.18% | 39,400 | 29億1262万 | -9.26% | 10.2 | 1.25 |
| 05/19 | 1,478 | 1,490 | 1,455 | 1,468 | -0.34% | 17,800 | 29億7755万 | -7.35% | 10.43 | 1.27 |
| 05/18 | 1,487 | 1,487 | 1,448 | 1,473 | -0.98% | 8,600 | 29億8770万 | -6.74% | 10.46 | 1.28 |
| 05/15 | 1,510 | 1,533 | 1,426 | 1,487 | -2.49% | 59,600 | 30億1712万 | -5.41% | 10.57 | 1.29 |
| 05/14 | 1,533 | 1,563 | 1,505 | 1,525 | -2.24% | 24,600 | 30億9422万 | -2.49% | 10.84 | 1.32 |
| 05/13 | 1,553 | 1,613 | 1,550 | 1,560 | -3.26% | 29,000 | 31億6524万 | +0.45% | 11.09 | 1.35 |
| 05/12 | 1,518 | 1,613 | 1,500 | 1,613 | -3.73% | 80,800 | 32億7176万 | +4.57% | 11.46 | 1.4 |
| 05/11 | 1,633 | 1,743 | 1,633 | 1,675 | +4.85% | 80,800 | 33億9857万 | +9.76% | 11.9 | 1.45 |
| 05/08 | 1,573 | 1,640 | 1,555 | 1,598 | +2.9% | 46,200 | 32億4132万 | +5.86% | 11.35 | 1.39 |
| 05/07 | 1,535 | 1,585 | 1,535 | 1,553 | 0% | 28,800 | 31億5002万 | +3.71% | 11.03 | 1.35 |
| 05/01 | 1,578 | 1,588 | 1,533 | 1,553 | -3.27% | 29,000 | 31億5002万 | +4.33% | 11.03 | 1.35 |
| 04/30 | 1,640 | 1,680 | 1,605 | 1,605 | 0% | 42,800 | 32億5654万 | +8.59% | 11.41 | 1.39 |
| 04/28 | 1,615 | 1,615 | 1,555 | 1,605 | +0.47% | 31,400 | 32億5654万 | +9.26% | 11.41 | 1.39 |
| 04/27 | 1,598 | 1,610 | 1,558 | 1,598 | +2.08% | 40,200 | 32億4132万 | +9.49% | 11.35 | 1.39 |
| 04/24 | 1,600 | 1,605 | 1,520 | 1,565 | -1.26% | 36,200 | 31億7538万 | +8.23% | 11.12 | 1.36 |
| 04/23 | 1,573 | 1,618 | 1,550 | 1,585 | +5.32% | 62,800 | 32億1596万 | +10.68% | 11.26 | 1.38 |
| 04/22 | 1,585 | 1,623 | 1,505 | 1,505 | -9.06% | 117,400 | 30億5364万 | +5.91% | 10.7 | 1.31 |
| 04/21 | 1,905 | 2,000 | 1,545 | 1,655 | -9.44% | 384,200 | 33億5799万 | +16.8% | 11.76 | 1.44 |
| 04/20 | 1,865 | 2,180 | 1,828 | 1,828 | -0.14% | 517,200 | 37億799万 | +30.44% | 12.99 | 1.59 |
| 04/17 | 1,768 | 1,910 | 1,713 | 1,830 | +10.08% | 210,000 | 37億1307万 | +32.42% | 13 | 1.59 |
| 04/16 | 1,690 | 1,720 | 1,583 | 1,663 | -3.62% | 100,400 | 33億7321万 | +21.53% | 11.81 | 1.44 |
| 04/15 | 1,650 | 1,860 | 1,650 | 1,725 | +6.15% | 274,600 | 35億2万 | +25.45% | 12.26 | 1.5 |
| 04/14 | 1,413 | 1,635 | 1,413 | 1,625 | +16.45% | 159,000 | 32億9712万 | - | 11.55 | 1.41 |
| 04/13 | 1,410 | 1,475 | 1,378 | 1,396 | -2.58% | 66,200 | 28億3146万 | - | 9.92 | 1.21 |
| 04/10 | 1,500 | 1,503 | 1,405 | 1,433 | -4.15% | 91,400 | 29億654万 | - | 10.18 | 1.24 |
| 04/09 | 1,400 | 1,495 | 1,361 | 1,495 | +11.86% | 158,200 | 30億3234万 | - | 10.62 | 1.3 |
| 04/08 | 1,283 | 1,341 | 1,269 | 1,336 | +3.37% | 41,800 | 27億1074万 | - | 9.49 | 1.16 |
| 04/07 | 1,300 | 1,320 | 1,267 | 1,293 | +1.37% | 23,800 | 26億2248万 | - | 9.19 | 1.12 |
| 04/06 | 1,251 | 1,280 | 1,225 | 1,275 | +0.55% | 21,000 | 25億8697万 | - | 9.06 | 1.11 |
| 04/03 | 1,275 | 1,323 | 1,243 | 1,268 | +0.12% | 27,600 | 25億7277万 | - | 9.01 | 1.1 |
| 04/02 | 1,208 | 1,277 | 1,205 | 1,267 | +3.77% | 27,000 | 25億6972万 | - | 9 | 1.1 |
| 04/01 | 1,246 | 1,251 | 1,220 | 1,221 | -2.36% | 29,600 | 24億7639万 | - | 8.67 | 1.06 |
| 03/31 | 1,343 | 1,350 | 1,250 | 1,250 | -3.29% | 42,800 | 25億3625万 | - | 11.68 | 1.28 |
| 03/30 | 1,261 | 1,298 | 1,251 | 1,293 | -2.64% | 21,600 | 25億1572万 | - | 11.58 | 1.27 |
| 03/27 | 1,315 | 1,365 | 1,306 | 1,328 | +1.53% | 30,600 | 25億8384万 | - | 11.9 | 1.31 |
| 03/26 | 1,331 | 1,350 | 1,300 | 1,308 | -5.25% | 42,000 | 25億4491万 | - | 11.72 | 1.29 |
| 03/25 | 1,423 | 1,435 | 1,355 | 1,380 | +2.41% | 76,800 | 26億8603万 | - | 12.37 | 1.36 |
| 03/24 | 1,348 | 1,385 | 1,308 | 1,348 | +5.89% | 65,400 | 26億2277万 | - | 12.07 | 1.33 |
| 03/23 | 1,220 | 1,275 | 1,212 | 1,273 | +3.96% | 34,000 | 24億7679万 | - | 11.4 | 1.25 |
| 03/19 | 1,330 | 1,342 | 1,213 | 1,224 | -6.21% | 110,400 | 23億8239万 | - | 10.97 | 1.21 |
| 03/18 | 1,450 | 1,470 | 1,305 | 1,305 | -6.79% | 152,000 | 25億4005万 | - | 11.69 | 1.29 |
| 03/17 | 1,240 | 1,425 | 1,223 | 1,400 | +11.07% | 155,600 | 27億2496万 | - | 12.55 | 1.38 |
| 03/16 | 1,400 | 1,450 | 1,253 | 1,261 | -6.63% | 245,800 | 24億5343万 | - | 11.3 | 1.24 |
| 03/13 | 1,290 | 1,427 | 1,227 | 1,350 | -10% | 477,800 | 26億2764万 | - | 12.1 | 1.33 |
| 03/12 | 1,690 | 1,718 | 1,496 | 1,500 | -18.03% | 1,259,600 | 29億1960万 | - | 13.44 | 1.48 |
| 03/11 | 2,180 | 2,263 | 1,830 | 1,830 | 0% | 3,250,400 | 35億6191万 | - | 16.4 | 1.8 |
