株価チャート
2019/11/11～2020/04/28
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 |
|---|
| 2020 |
| 04/28 | 3,050 | 3,050 | 3,050 | 3,050 | -1.13% | 100 | 41億4800万 | -3.82% | 10.16 | 0.36 |
| 04/24 | 3,085 | 3,085 | 3,085 | 3,085 | +0.49% | 100 | 41億9560万 | -2.62% | 10.28 | 0.37 |
| 04/23 | 3,070 | 3,070 | 3,070 | 3,070 | -4.21% | 1,000 | 41億7520万 | -2.94% | 10.23 | 0.37 |
| 04/20 | 3,205 | 3,205 | 3,205 | 3,205 | 0% | 400 | 43億5880万 | +1.49% | 10.68 | 0.38 |
| 04/17 | 3,245 | 3,245 | 3,180 | 3,205 | +2.07% | 300 | 43億5880万 | +1.62% | 10.68 | 0.38 |
| 04/16 | 3,170 | 3,170 | 3,140 | 3,140 | -3.98% | 300 | 42億7040万 | -0.88% | 10.46 | 0.37 |
| 04/15 | 3,270 | 3,270 | 3,270 | 3,270 | -0.91% | 400 | 44億4720万 | +2.64% | 10.9 | 0.39 |
| 04/13 | 3,300 | 3,300 | 3,300 | 3,300 | +1.69% | 200 | 44億8800万 | +3.03% | 11 | 0.39 |
| 04/10 | 3,245 | 3,245 | 3,245 | 3,245 | -0.15% | 100 | 44億1320万 | +0.81% | 10.81 | 0.39 |
| 04/06 | 3,410 | 3,410 | 3,250 | 3,250 | +1.56% | 300 | 44億2000万 | +0.31% | 10.83 | 0.39 |
| 04/03 | 3,150 | 3,200 | 3,150 | 3,200 | -0.62% | 900 | 43億5200万 | -2.05% | 10.66 | 0.38 |
| 04/02 | 3,165 | 3,235 | 3,165 | 3,220 | -2.57% | 300 | 43億7920万 | -2.34% | 10.73 | 0.38 |
| 04/01 | 3,160 | 3,305 | 3,160 | 3,305 | +2.32% | 900 | 44億9480万 | -0.69% | 11.01 | 0.39 |
| 03/31 | 3,155 | 3,230 | 3,155 | 3,230 | +3.36% | 700 | 43億9280万 | -3.67% | 10.76 | 0.38 |
| 03/30 | 3,060 | 3,130 | 3,060 | 3,125 | +1.79% | 400 | 42億5000万 | -7.57% | 10.41 | 0.37 |
| 03/27 | 3,070 | 3,070 | 3,070 | 3,070 | -3.46% | 100 | 41億7520万 | -10.13% | 10.23 | 0.37 |
| 03/26 | 3,180 | 3,180 | 3,180 | 3,180 | -4.36% | 100 | 43億2480万 | -7.91% | 10.6 | 0.38 |
| 03/25 | 3,205 | 3,330 | 3,200 | 3,325 | +1.53% | 700 | 45億2200万 | -4.59% | 11.08 | 0.4 |
| 03/24 | 3,275 | 3,275 | 3,275 | 3,275 | -2.09% | 300 | 44億5400万 | -6.72% | 10.91 | 0.39 |
| 03/23 | 3,345 | 3,345 | 3,345 | 3,345 | +1.98% | 400 | 45億4920万 | -5.48% | 11.15 | 0.4 |
| 03/19 | 3,300 | 3,300 | 3,280 | 3,280 | +1.23% | 200 | 44億6080万 | -7.97% | 10.93 | 0.39 |
| 03/18 | 3,240 | 3,240 | 3,240 | 3,240 | +12.54% | 600 | 44億640万 | -9.8% | 10.8 | 0.39 |
| 03/17 | 2,923 | 2,950 | 2,855 | 2,879 | -1.51% | 1,300 | 39億1544万 | -20.51% | 9.59 | 0.34 |
| 03/16 | 3,145 | 3,145 | 2,923 | 2,923 | +2.53% | 600 | 39億7528万 | -20.25% | 9.74 | 0.35 |
| 03/13 | 2,851 | 2,851 | 2,851 | 2,851 | -4.65% | 200 | 38億7736万 | -23.07% | 9.5 | 0.34 |
| 03/12 | 2,990 | 2,990 | 2,989 | 2,990 | +1.7% | 300 | 40億6640万 | -20.31% | 9.96 | 0.36 |
| 03/11 | 3,000 | 3,000 | 2,940 | 2,940 | -0.68% | 300 | 39億9840万 | -22.47% | 9.8 | 0.35 |
| 03/10 | 2,980 | 2,980 | 2,960 | 2,960 | -4.82% | 1,400 | 40億2560万 | -22.8% | 9.86 | 0.35 |
| 03/09 | 3,190 | 3,190 | 3,110 | 3,110 | -12.15% | 1,400 | 42億2960万 | -19.76% | 10.36 | 0.37 |
| 03/06 | 3,635 | 3,650 | 3,540 | 3,540 | -1.67% | 2,400 | 48億1440万 | -9.49% | 11.8 | 0.42 |
| 03/04 | 3,600 | 3,600 | 3,600 | 3,600 | -2.7% | 100 | 48億9600万 | -8.4% | 12 | 0.43 |
| 03/03 | 3,700 | 3,700 | 3,700 | 3,700 | +0.27% | 100 | 50億3200万 | -6.23% | 12.33 | 0.44 |
| 03/02 | 3,695 | 3,695 | 3,690 | 3,690 | -1.86% | 400 | 50億1840万 | -6.79% | 12.3 | 0.44 |
| 02/28 | 3,930 | 3,930 | 3,760 | 3,760 | -4.33% | 2,000 | 51億1360万 | -5.41% | 12.53 | 0.45 |
| 02/27 | 3,980 | 3,980 | 3,930 | 3,930 | -0.38% | 500 | 53億4480万 | -1.45% | 13.1 | 0.47 |
| 02/25 | 3,950 | 3,995 | 3,945 | 3,945 | -1.25% | 800 | 53億6520万 | -1.23% | 13.15 | 0.47 |
| 02/20 | 3,990 | 3,995 | 3,950 | 3,995 | +1.4% | 500 | 54億3320万 | -0.1% | 13.31 | 0.48 |
| 02/19 | 3,940 | 3,940 | 3,940 | 3,940 | +0.13% | 100 | 53億5840万 | -1.52% | 13.13 | 0.47 |
| 02/18 | 3,990 | 3,990 | 3,935 | 3,935 | -1.38% | 2,100 | 53億5160万 | -1.77% | 13.11 | 0.47 |
| 02/17 | 4,000 | 4,015 | 3,975 | 3,990 | -0.13% | 2,600 | 54億2640万 | -0.52% | 13.3 | 0.48 |
| 02/14 | 4,000 | 4,000 | 3,995 | 3,995 | +0.5% | 400 | 54億3320万 | -0.47% | 13.31 | 0.48 |
| 02/13 | 3,975 | 3,975 | 3,975 | 3,975 | -0.13% | 100 | 54億600万 | -1.05% | 13.25 | 0.47 |
| 02/12 | 3,980 | 3,980 | 3,975 | 3,980 | 0% | 400 | 54億1280万 | -0.97% | 13.26 | 0.47 |
| 02/10 | 3,980 | 3,980 | 3,980 | 3,980 | +0.13% | 100 | 54億1280万 | -1.02% | 13.26 | 0.47 |
| 02/07 | 3,975 | 3,975 | 3,975 | 3,975 | -0.13% | 100 | 54億600万 | -1.24% | 13.25 | 0.47 |
| 02/06 | 3,980 | 3,980 | 3,980 | 3,980 | -0.25% | 100 | 54億1280万 | -1.19% | 13.26 | 0.47 |
| 02/03 | 3,980 | 3,995 | 3,980 | 3,990 | +1.27% | 500 | 54億2640万 | -0.99% | 13.3 | 0.48 |
| 01/31 | 3,940 | 3,940 | 3,940 | 3,940 | -0.38% | 100 | 53億5840万 | -2.31% | 13.13 | 0.47 |
| 01/30 | 3,970 | 3,970 | 3,955 | 3,955 | -1% | 200 | 53億7880万 | -2.03% | 13.18 | 0.47 |
| 01/28 | 3,995 | 3,995 | 3,995 | 3,995 | -0.13% | 200 | 54億3320万 | -1.14% | 13.31 | 0.48 |
| 01/27 | 4,000 | 4,010 | 4,000 | 4,000 | +0.13% | 700 | 54億4000万 | -1.09% | 13.33 | 0.48 |
| 01/24 | 3,990 | 3,995 | 3,990 | 3,995 | -0.13% | 200 | 54億3320万 | -1.28% | 13.31 | 0.48 |
| 01/23 | 4,000 | 4,000 | 4,000 | 4,000 | +0.38% | 100 | 54億4000万 | -1.26% | 13.33 | 0.48 |
| 01/22 | 4,030 | 4,030 | 3,960 | 3,985 | -0.62% | 700 | 54億1960万 | -1.68% | 13.28 | 0.47 |
| 01/21 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 500 | 54億5360万 | -1.13% | 13.36 | 0.48 |
| 01/20 | 4,095 | 4,095 | 4,010 | 4,010 | -0.5% | 1,300 | 54億5360万 | -1.18% | 13.36 | 0.48 |
| 01/17 | 4,095 | 4,095 | 4,030 | 4,030 | -1.59% | 1,600 | 54億8080万 | -0.74% | 13.43 | 0.48 |
| 01/16 | 4,065 | 4,095 | 4,065 | 4,095 | +0.74% | 400 | 55億6920万 | +0.81% | 13.65 | 0.49 |
| 01/15 | 4,090 | 4,090 | 4,065 | 4,065 | -0.61% | 900 | 55億2840万 | +0.07% | 13.55 | 0.48 |
| 01/14 | 4,080 | 4,090 | 4,080 | 4,090 | +0.74% | 200 | 55億6240万 | +0.66% | 13.63 | 0.49 |
| 01/10 | 4,060 | 4,060 | 4,060 | 4,060 | +0.12% | 500 | 55億2160万 | -0.1% | 13.53 | 0.48 |
| 01/09 | 4,075 | 4,075 | 4,055 | 4,055 | -0.49% | 200 | 55億1480万 | -0.32% | 13.51 | 0.48 |
| 01/08 | 4,060 | 4,075 | 4,060 | 4,075 | +0.37% | 1,100 | 55億4200万 | +0.07% | 13.58 | 0.49 |
| 01/07 | 4,050 | 4,070 | 4,050 | 4,060 | +0.25% | 700 | 55億2160万 | -0.34% | 13.53 | 0.48 |
| 01/06 | 4,050 | 4,050 | 4,050 | 4,050 | -0.37% | 300 | 55億800万 | -0.61% | 13.5 | 0.48 |
| 2019 |
| 12/30 | 4,040 | 4,065 | 4,040 | 4,065 | +0.62% | 300 | 55億2840万 | -0.29% | 13.55 | 0.48 |
| 12/27 | 4,030 | 4,045 | 4,030 | 4,040 | +0.25% | 700 | 54億9440万 | -0.91% | 13.46 | 0.48 |
| 12/26 | 4,040 | 4,040 | 4,030 | 4,030 | -1.1% | 3,500 | 54億8080万 | -1.18% | 13.43 | 0.48 |
| 12/25 | 4,080 | 4,080 | 4,030 | 4,075 | +0.87% | 7,000 | 55億4200万 | -0.15% | 13.58 | 0.49 |
| 12/24 | 4,040 | 4,055 | 4,040 | 4,040 | 0% | 1,500 | 54億9440万 | -1.05% | 13.46 | 0.48 |
| 12/23 | 4,055 | 4,055 | 4,040 | 4,040 | -0.37% | 600 | 54億9440万 | -1.15% | 13.46 | 0.48 |
| 12/20 | 4,055 | 4,055 | 4,050 | 4,055 | 0% | 1,000 | 55億1480万 | -0.88% | 13.51 | 0.48 |
| 12/19 | 4,050 | 4,055 | 4,050 | 4,055 | -0.12% | 400 | 55億1480万 | -0.93% | 13.51 | 0.48 |
| 12/18 | 4,065 | 4,065 | 4,050 | 4,060 | +0.25% | 1,300 | 55億2160万 | -0.85% | 13.53 | 0.48 |
| 12/17 | 4,080 | 4,080 | 4,050 | 4,050 | -0.74% | 400 | 55億800万 | -1.15% | 13.5 | 0.48 |
| 12/16 | 4,100 | 4,100 | 4,080 | 4,080 | -0.49% | 1,800 | 55億4880万 | -0.46% | 13.6 | 0.49 |
| 12/13 | 4,050 | 4,100 | 4,050 | 4,100 | +1.11% | 1,100 | 55億7600万 | 0% | 13.66 | 0.49 |
| 12/12 | 4,055 | 4,055 | 4,050 | 4,055 | 0% | 500 | 55億1480万 | -1.07% | 13.51 | 0.48 |
| 12/11 | 4,055 | 4,055 | 4,055 | 4,055 | 0% | 200 | 55億1480万 | -1.1% | 13.51 | 0.48 |
| 12/10 | 4,065 | 4,065 | 4,050 | 4,055 | -0.25% | 400 | 55億1480万 | -1.12% | 13.51 | 0.48 |
| 12/09 | 4,065 | 4,065 | 4,055 | 4,065 | -0.61% | 600 | 55億2840万 | -0.93% | 13.55 | 0.48 |
| 12/05 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 100 | 55億6240万 | -0.37% | 13.63 | 0.49 |
| 12/04 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 200 | 55億6240万 | -0.39% | 13.63 | 0.49 |
| 12/03 | 4,090 | 4,090 | 4,080 | 4,090 | -0.49% | 1,000 | 55億6240万 | -0.46% | 13.63 | 0.49 |
| 12/02 | 4,145 | 4,145 | 4,050 | 4,110 | -1.08% | 2,600 | 55億8960万 | -0.07% | 13.7 | 0.49 |
| 11/29 | 4,150 | 4,155 | 4,150 | 4,155 | +0.12% | 500 | 56億5080万 | +0.95% | 13.85 | 0.5 |
| 11/28 | 4,150 | 4,150 | 4,150 | 4,150 | +0.24% | 400 | 56億4400万 | +0.78% | 13.83 | 0.49 |
| 11/27 | 4,090 | 4,140 | 4,090 | 4,140 | +1.35% | 300 | 56億3040万 | +0.51% | 13.8 | 0.49 |
| 11/26 | 4,090 | 4,100 | 4,085 | 4,085 | -0.24% | 600 | 55億5560万 | -0.83% | 13.61 | 0.49 |
| 11/25 | 4,095 | 4,095 | 4,095 | 4,095 | +0.61% | 100 | 55億6920万 | -0.63% | 13.65 | 0.49 |
| 11/22 | 4,070 | 4,070 | 4,070 | 4,070 | 0% | 200 | 55億3520万 | -1.26% | 13.56 | 0.48 |
| 11/21 | 4,075 | 4,075 | 4,070 | 4,070 | -0.73% | 200 | 55億3520万 | -1.31% | 13.56 | 0.48 |
| 11/20 | 4,120 | 4,120 | 4,100 | 4,100 | -0.49% | 500 | 55億7600万 | -0.68% | 13.66 | 0.49 |
| 11/19 | 4,130 | 4,130 | 4,120 | 4,120 | -0.36% | 300 | 56億320万 | -0.24% | 13.73 | 0.49 |
| 11/18 | 4,140 | 4,140 | 4,135 | 4,135 | -0.24% | 200 | 56億2360万 | +0.12% | 13.78 | 0.49 |
| 11/15 | 4,150 | 4,150 | 4,145 | 4,145 | +0.97% | 700 | 56億3720万 | +0.36% | 13.81 | 0.49 |
| 11/14 | 4,110 | 4,120 | 4,105 | 4,105 | 0% | 400 | 55億8280万 | -0.61% | 13.68 | 0.49 |
| 11/13 | 4,105 | 4,105 | 4,105 | 4,105 | -0.12% | 100 | 55億8280万 | -0.58% | 13.68 | 0.49 |
| 11/12 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 100 | 55億8960万 | -0.46% | 13.7 | 0.49 |
| 11/11 | 4,095 | 4,110 | 4,095 | 4,110 | +0.49% | 200 | 55億8960万 | -0.46% | 13.7 | 0.49 |
