株価チャート
2019/12/23～2020/06/30
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 |
| 06/30 | 1,930 | 1,930 | 1,882 | 1,882 | -2.34% | 1,000 | 33億930万 | -3.93% | 3.89 | 0.31 |
| 06/29 | 1,955 | 1,990 | 1,893 | 1,927 | -6.05% | 4,300 | 33億8843万 | -1.28% | 3.98 | 0.31 |
| 06/26 | 1,994 | 2,098 | 1,994 | 2,051 | +2.86% | 5,000 | 36億647万 | +5.61% | 4.24 | 0.33 |
| 06/25 | 1,952 | 1,994 | 1,952 | 1,994 | -1.68% | 1,800 | 35億624万 | +3.58% | 4.12 | 0.33 |
| 06/24 | 2,094 | 2,094 | 2,003 | 2,028 | -3.11% | 2,900 | 35億6603万 | +6.01% | 4.19 | 0.33 |
| 06/23 | 2,145 | 2,145 | 2,093 | 2,093 | -0.1% | 1,600 | 36億8033万 | +10.27% | 4.32 | 0.34 |
| 06/22 | 2,090 | 2,095 | 2,087 | 2,095 | +0.48% | 600 | 36億8384万 | +11.44% | 4.33 | 0.34 |
| 06/19 | 2,050 | 2,090 | 2,050 | 2,085 | +1.71% | 600 | 36億6626万 | +12.22% | 4.31 | 0.34 |
| 06/17 | 2,050 | 2,050 | 2,050 | 2,050 | -1.58% | 200 | 36億472万 | +11.59% | 4.23 | 0.33 |
| 06/16 | 2,069 | 2,083 | 2,008 | 2,083 | +1.61% | 2,400 | 36億6274万 | +14.77% | 4.3 | 0.34 |
| 06/15 | 2,020 | 2,050 | 2,019 | 2,050 | +1.54% | 1,500 | 36億472万 | +14.4% | 4.23 | 0.33 |
| 06/12 | 1,988 | 2,019 | 1,960 | 2,019 | +2.02% | 4,500 | 35億5020万 | +14.13% | 4.17 | 0.33 |
| 06/11 | 1,943 | 1,979 | 1,930 | 1,979 | +2.49% | 1,400 | 34億7987万 | +13.22% | 4.09 | 0.32 |
| 06/10 | 1,940 | 1,940 | 1,931 | 1,931 | -1.48% | 400 | 33億9547万 | +11.88% | 3.99 | 0.31 |
| 06/09 | 1,947 | 1,960 | 1,947 | 1,960 | +0.51% | 300 | 34億4646万 | +14.82% | 4.05 | 0.32 |
| 06/08 | 1,950 | 1,958 | 1,950 | 1,950 | +0.15% | 400 | 34億2888万 | +15.52% | 4.03 | 0.32 |
| 06/05 | 1,961 | 1,961 | 1,910 | 1,947 | -1.91% | 1,300 | 34億2360万 | +16.66% | 4.02 | 0.32 |
| 06/04 | 1,950 | 1,985 | 1,950 | 1,985 | 0% | 400 | 34億9042万 | +20.3% | 4.1 | 0.32 |
| 06/03 | 1,947 | 1,985 | 1,945 | 1,985 | +2.06% | 600 | 34億9042万 | +21.78% | 4.1 | 0.32 |
| 06/02 | 1,949 | 1,951 | 1,913 | 1,945 | +0.88% | 2,400 | 34億2008万 | +21.03% | 4.02 | 0.32 |
| 06/01 | 1,850 | 1,928 | 1,850 | 1,928 | +7.71% | 2,200 | 33億9019万 | +21.64% | 3.98 | 0.31 |
| 05/29 | 1,790 | 1,790 | 1,790 | 1,790 | +1.42% | 1,000 | 31億4753万 | +14.38% | 3.7 | 0.29 |
| 05/28 | 1,740 | 1,776 | 1,740 | 1,765 | +3.16% | 800 | 31億357万 | +13.87% | 3.64 | 0.29 |
| 05/27 | 1,690 | 1,713 | 1,690 | 1,711 | -1.61% | 1,100 | 30億862万 | +11.25% | 3.53 | 0.28 |
| 05/26 | 1,686 | 1,739 | 1,686 | 1,739 | +1.81% | 400 | 30億5785万 | +13.73% | 3.59 | 0.28 |
| 05/25 | 1,710 | 1,790 | 1,700 | 1,708 | +2.4% | 1,200 | 30億334万 | +12.37% | 3.53 | 0.28 |
| 05/22 | 1,668 | 1,668 | 1,668 | 1,668 | +1.52% | 1,000 | 29億3301万 | +10.24% | 3.44 | 0.27 |
| 05/19 | 1,640 | 1,643 | 1,640 | 1,643 | -2.2% | 300 | 28億8905万 | +8.81% | 3.39 | 0.27 |
| 05/14 | 1,658 | 1,683 | 1,658 | 1,680 | +1.51% | 400 | 29億5411万 | +11.7% | 3.47 | 0.27 |
| 05/12 | 1,680 | 1,680 | 1,610 | 1,655 | +0.91% | 1,500 | 29億1015万 | +10.7% | 3.42 | 0.27 |
| 05/11 | 1,645 | 1,645 | 1,639 | 1,640 | +4.79% | 800 | 28億8377万 | +10.74% | 3.39 | 0.27 |
| 05/08 | 1,508 | 1,565 | 1,504 | 1,565 | +1.1% | 1,100 | 27億5189万 | +6.68% | 3.23 | 0.26 |
| 05/07 | 1,548 | 1,548 | 1,548 | 1,548 | +3.89% | 200 | 27億2200万 | +6.32% | 3.2 | 0.25 |
| 05/01 | 1,490 | 1,490 | 1,490 | 1,490 | -1.13% | 100 | 26億2001万 | +3.04% | 3.08 | 0.24 |
| 04/30 | 1,500 | 1,510 | 1,500 | 1,507 | +1.21% | 400 | 26億4990万 | +4.36% | 3.11 | 0.25 |
| 04/28 | 1,489 | 1,489 | 1,489 | 1,489 | +0.4% | 100 | 26億1825万 | +3.19% | 3.07 | 0.24 |
| 04/27 | 1,487 | 1,487 | 1,483 | 1,483 | +2.28% | 500 | 26億770万 | +2.56% | 3.06 | 0.24 |
| 04/24 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 300 | 25億4968万 | -0.21% | 2.99 | 0.24 |
| 04/23 | 1,450 | 1,450 | 1,450 | 1,450 | -2.55% | 100 | 25億4968万 | -0.62% | 2.99 | 0.24 |
| 04/20 | 1,488 | 1,488 | 1,488 | 1,488 | +1.22% | 200 | 26億1649万 | +1.43% | 3.07 | 0.24 |
| 04/17 | 1,479 | 1,479 | 1,470 | 1,470 | -0.27% | 400 | 25億8484万 | -0.54% | 3.04 | 0.24 |
| 04/16 | 1,400 | 1,474 | 1,400 | 1,474 | 0% | 500 | 25億9188万 | -1.4% | 3.04 | 0.24 |
| 04/15 | 1,474 | 1,474 | 1,474 | 1,474 | +4.24% | 100 | 25億9188万 | -2.38% | 3.04 | 0.24 |
| 04/14 | 1,415 | 1,415 | 1,414 | 1,414 | +1.51% | 300 | 24億8637万 | -7.28% | 2.92 | 0.23 |
| 04/10 | 1,415 | 1,415 | 1,391 | 1,393 | -2.45% | 1,000 | 24億4945万 | -9.72% | 2.88 | 0.23 |
| 04/08 | 1,430 | 1,443 | 1,428 | 1,428 | +0.56% | 800 | 25億1099万 | -8.52% | 2.95 | 0.23 |
| 04/03 | 1,420 | 1,420 | 1,420 | 1,420 | -3.73% | 400 | 24億9692万 | -10.07% | 2.93 | 0.23 |
| 04/01 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | 25億9364万 | -7.58% | 3.05 | 0.24 |
| 03/31 | 1,482 | 1,500 | 1,475 | 1,475 | -2.96% | 500 | 25億9364万 | -8.5% | 3.05 | 0.24 |
| 03/30 | 1,525 | 1,525 | 1,520 | 1,520 | -0.33% | 400 | 26億7276万 | -6.58% | 3.14 | 0.25 |
| 03/27 | 1,570 | 1,570 | 1,501 | 1,525 | -3.79% | 1,000 | 26億8156万 | -7.01% | 3.15 | 0.25 |
| 03/26 | 1,540 | 1,585 | 1,540 | 1,585 | +5.67% | 600 | 27億8706万 | -4.11% | 3.27 | 0.26 |
| 03/25 | 1,496 | 1,500 | 1,496 | 1,500 | +2.32% | 200 | 26億3760万 | -9.86% | 3.1 | 0.24 |
| 03/24 | 1,350 | 1,470 | 1,350 | 1,466 | +13.64% | 5,300 | 25億7781万 | -12.63% | 3.03 | 0.24 |
| 03/23 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 1,000 | 22億6833万 | -23.8% | 2.66 | 0.21 |
| 03/17 | 1,290 | 1,291 | 1,275 | 1,290 | -0.31% | 1,300 | 22億6833万 | -24.83% | 2.66 | 0.21 |
| 03/16 | 1,290 | 1,294 | 1,290 | 1,294 | +0.31% | 500 | 22億7536万 | -25.63% | 2.67 | 0.21 |
| 03/13 | 1,300 | 1,300 | 1,250 | 1,290 | -10.48% | 1,300 | 22億6833万 | -26.83% | 2.66 | 0.21 |
| 03/12 | 1,473 | 1,490 | 1,441 | 1,441 | -2.83% | 800 | 25億3385万 | -19.36% | 2.98 | 0.23 |
| 03/10 | 1,563 | 1,563 | 1,450 | 1,483 | -5.54% | 2,900 | 26億770万 | -17.84% | 3.06 | 0.24 |
| 03/09 | 1,625 | 1,625 | 1,570 | 1,570 | -4.85% | 700 | 27億6068万 | -13.69% | 3.24 | 0.26 |
| 03/03 | 1,650 | 1,650 | 1,650 | 1,650 | +1.85% | 100 | 29億136万 | -9.89% | 3.41 | 0.27 |
| 03/02 | 1,620 | 1,620 | 1,620 | 1,620 | -1.58% | 400 | 28億4860万 | -11.86% | 3.35 | 0.26 |
| 02/28 | 1,722 | 1,722 | 1,646 | 1,646 | -6.58% | 1,400 | 28億9432万 | -10.83% | 3.4 | 0.27 |
| 02/27 | 1,833 | 1,833 | 1,762 | 1,762 | -6.77% | 1,400 | 30億9830万 | -4.91% | 3.64 | 0.29 |
| 02/26 | 1,889 | 1,890 | 1,889 | 1,890 | +1.89% | 700 | 33億2337万 | +1.78% | 3.9 | 0.31 |
| 02/25 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 700 | 32億6183万 | -0.05% | 3.83 | 0.3 |
| 02/20 | 1,855 | 1,855 | 1,855 | 1,855 | +0.16% | 200 | 32億6183万 | -0.05% | 3.83 | 0.3 |
| 02/19 | 1,850 | 1,852 | 1,850 | 1,852 | +0.38% | 300 | 32億5655万 | -0.32% | 3.82 | 0.3 |
| 02/17 | 1,880 | 1,880 | 1,845 | 1,845 | -1.86% | 700 | 32億4424万 | -0.81% | 3.81 | 0.3 |
| 02/14 | 1,851 | 1,880 | 1,850 | 1,880 | +1.57% | 2,200 | 33億579万 | +0.97% | 3.88 | 0.31 |
| 02/13 | 1,881 | 1,882 | 1,851 | 1,851 | -1.39% | 1,900 | 32億5479万 | -0.59% | 3.82 | 0.3 |
| 02/12 | 1,928 | 1,928 | 1,875 | 1,877 | +1.51% | 2,400 | 33億51万 | +0.75% | 3.88 | 0.31 |
| 02/10 | 1,849 | 1,868 | 1,833 | 1,849 | +0.76% | 600 | 32億5128万 | -0.64% | 3.82 | 0.3 |
| 02/07 | 1,840 | 1,840 | 1,835 | 1,835 | -0.76% | 300 | 32億2666万 | -1.4% | 3.79 | 0.3 |
| 02/06 | 1,850 | 1,850 | 1,849 | 1,849 | -0.86% | 200 | 32億5128万 | -0.7% | 3.82 | 0.3 |
| 02/05 | 1,865 | 1,865 | 1,864 | 1,865 | +1.19% | 700 | 32億7941万 | +0.21% | 3.85 | 0.3 |
| 02/04 | 1,836 | 1,843 | 1,836 | 1,843 | +0.38% | 300 | 32億4073万 | -0.97% | 3.81 | 0.3 |
| 01/30 | 1,876 | 1,876 | 1,836 | 1,836 | -2.13% | 400 | 32億2842万 | -1.45% | 3.79 | 0.3 |
| 01/29 | 1,875 | 1,899 | 1,875 | 1,876 | +0.05% | 1,000 | 32億9875万 | +0.64% | 3.87 | 0.31 |
| 01/28 | 1,871 | 1,902 | 1,871 | 1,875 | +0.21% | 900 | 32億9700万 | +0.59% | 3.87 | 0.31 |
| 01/27 | 1,889 | 1,889 | 1,844 | 1,871 | -0.95% | 1,100 | 32億8996万 | +0.38% | 3.86 | 0.31 |
| 01/24 | 1,889 | 1,889 | 1,889 | 1,889 | 0% | 400 | 33億2161万 | +1.4% | 3.9 | 0.31 |
| 01/23 | 1,857 | 1,889 | 1,857 | 1,889 | +2% | 400 | 33億2161万 | +1.5% | 3.9 | 0.31 |
| 01/22 | 1,854 | 1,854 | 1,852 | 1,852 | 0% | 200 | 32億5655万 | -0.43% | 3.82 | 0.3 |
| 01/21 | 1,830 | 1,852 | 1,830 | 1,852 | +1.15% | 400 | 32億5655万 | -0.38% | 3.82 | 0.3 |
| 01/20 | 1,831 | 1,831 | 1,831 | 1,831 | 0% | 100 | 32億1963万 | -1.51% | 3.78 | 0.3 |
| 01/17 | 1,831 | 1,831 | 1,831 | 1,831 | +0.44% | 200 | 32億1963万 | -1.61% | 3.78 | 0.3 |
| 01/15 | 1,826 | 1,826 | 1,823 | 1,823 | -1.51% | 300 | 32億556万 | -2.04% | 3.76 | 0.3 |
| 01/14 | 1,860 | 1,860 | 1,851 | 1,851 | -0.48% | 700 | 32億5479万 | -0.64% | 3.82 | 0.3 |
| 01/10 | 1,860 | 1,860 | 1,860 | 1,860 | -0.53% | 100 | 32億7062万 | -0.11% | 3.84 | 0.3 |
| 01/09 | 1,901 | 1,901 | 1,855 | 1,870 | -1.63% | 1,100 | 32億8820万 | +0.48% | 3.86 | 0.3 |
| 01/08 | 1,901 | 1,901 | 1,896 | 1,901 | 0% | 800 | 33億4271万 | +2.26% | 3.93 | 0.31 |
| 01/06 | 1,870 | 1,901 | 1,870 | 1,901 | +0.16% | 800 | 33億4271万 | +2.37% | 3.93 | 0.31 |
| 2019 |
| 12/30 | 1,874 | 1,898 | 1,874 | 1,898 | +1.5% | 800 | 33億3744万 | +2.32% | 3.92 | 0.31 |
| 12/27 | 1,870 | 1,870 | 1,870 | 1,870 | +0.05% | 100 | 32億8820万 | +0.92% | 3.86 | 0.3 |
| 12/26 | 1,869 | 1,869 | 1,869 | 1,869 | +1.08% | 400 | 32億8644万 | +0.97% | 3.86 | 0.3 |
| 12/25 | 1,849 | 1,849 | 1,849 | 1,849 | 0% | 200 | 32億5128万 | -0.05% | 3.82 | 0.3 |
| 12/24 | 1,842 | 1,849 | 1,842 | 1,849 | +0.38% | 200 | 32億5128万 | 0% | 3.82 | 0.3 |
| 12/23 | 1,843 | 1,843 | 1,842 | 1,842 | 0% | 700 | 32億3897万 | -0.27% | 3.8 | 0.3 |
