株価チャート
2018/07/13～2020/06/26
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 |
| 06/26 | 3,770 | 4,260 | 3,700 | 3,890 | +6.43% | 490,500 | 264億4772万 | +26.42% | 364.53 | 17.59 |
| 06/19 | 3,560 | 3,880 | 3,375 | 3,655 | +4.73% | 303,900 | 248億4997万 | +17.3% | 342.51 | 16.53 |
| 06/12 | 3,745 | 4,045 | 3,205 | 3,490 | -4.51% | 402,700 | 237億2816万 | +11.18% | 327.05 | 15.78 |
| 06/05 | 3,350 | 3,680 | 3,210 | 3,655 | +7.34% | 256,200 | 248億4997万 | +16.22% | 342.51 | 16.53 |
| 05/29 | 3,375 | 3,950 | 3,145 | 3,405 | +18.48% | 706,400 | 231億5025万 | +8.34% | 319.08 | 15.4 |
| 05/22 | 2,881 | 3,115 | 2,760 | 2,874 | +0.38% | 196,200 | 195億4003万 | -8.91% | 269.32 | 13 |
| 05/15 | 2,985 | 3,280 | 2,786 | 2,863 | -2.45% | 358,700 | 194億6525万 | -10.05% | 268.29 | 12.95 |
| 05/08 | 3,055 | 3,130 | 2,811 | 2,935 | -3.93% | 208,000 | 199億5477万 | -7.99% | 275.04 | 13.27 |
| 05/01 | 2,363 | 3,300 | 2,363 | 3,055 | +26.82% | 498,900 | 207億7063万 | -3.87% | 286.29 | 13.81 |
| 04/24 | 2,240 | 2,489 | 2,162 | 2,409 | +7.88% | 328,400 | 163億7855万 | -24.03% | 225.75 | 10.89 |
| 04/17 | 2,195 | 2,320 | 2,059 | 2,233 | +4.1% | 229,700 | 151億8194万 | -29.93% | 209.26 | 10.1 |
| 04/10 | 1,630 | 2,348 | 1,580 | 2,145 | +30.32% | 328,900 | 145億8364万 | -33.26% | 201.01 | 9.7 |
| 04/03 | 2,030 | 2,030 | 1,612 | 1,646 | -27.01% | 419,600 | 111億9098万 | -49.31% | 154.25 | 7.44 |
| 03/27 | 1,523 | 2,353 | 1,521 | 2,255 | +33.99% | 587,700 | 153億3151万 | -31.83% | 211.32 | 10.2 |
| 03/19 | 2,340 | 2,639 | 1,556 | 1,683 | -19.47% | 999,700 | 114億4254万 | -49.41% | 157.71 | 7.61 |
| 03/13 | 2,245 | 2,550 | 1,817 | 2,090 | -12.07% | 740,700 | 142億970万 | -37.82% | 195.85 | 9.45 |
| 03/06 | 2,490 | 2,860 | 2,353 | 2,377 | -4.61% | 298,700 | 161億6098万 | -29.78% | 222.75 | 10.75 |
| 02/28 | 2,881 | 3,065 | 2,480 | 2,492 | -21.14% | 203,900 | 169億4285万 | -26.71% | 233.53 | 11.27 |
| 02/21 | 3,410 | 3,415 | 3,055 | 3,160 | -9.2% | 387,100 | 214億8452万 | -7.25% | 296.12 | 14.29 |
| 02/14 | 3,730 | 3,795 | 3,320 | 3,480 | -8.42% | 133,300 | 236億6017万 | +2.56% | 326.11 | 15.74 |
| 02/07 | 3,460 | 3,875 | 3,410 | 3,800 | +5.41% | 242,600 | 258億3582万 | +13.43% | 356.1 | 17.18 |
| 01/31 | 3,555 | 3,920 | 3,505 | 3,605 | -10.77% | 463,700 | 245億1003万 | +7.84% | 337.83 | 16.3 |
| 01/24 | 4,685 | 4,815 | 4,040 | 4,040 | -13.95% | 425,800 | 274億6755万 | +21.18% | 378.59 | 18.27 |
| 01/17 | 5,100 | 5,220 | 4,630 | 4,695 | -6.01% | 213,400 | 319億2083万 | +41.8% | 439.97 | 21.23 |
| 01/10 | 4,660 | 5,220 | 4,635 | 4,995 | +2.57% | 348,100 | 339億6050万 | +52.99% | 468.08 | 22.59 |
| 2019 |
| 12/27 | 4,270 | 5,100 | 4,265 | 4,870 | +15.4% | 847,200 | 331億1064万 | +51.71% | 456.37 | 22.02 |
| 12/20 | 3,640 | 4,330 | 3,620 | 4,220 | +15.78% | 547,200 | 286億9135万 | +33.17% | 395.46 | 19.08 |
| 12/13 | 3,525 | 3,775 | 3,485 | 3,645 | +1.39% | 240,300 | 247億8199万 | +15.82% | 341.57 | 16.48 |
| 12/06 | 3,700 | 3,775 | 3,585 | 3,595 | -3.36% | 308,600 | 244億4204万 | +14.2% | 336.89 | 16.26 |
| 11/29 | 3,600 | 4,000 | 3,515 | 3,720 | +4.35% | 740,700 | 252億9190万 | +18.1% | 348.6 | 16.82 |
| 11/22 | 3,100 | 3,670 | 3,085 | 3,565 | +17.46% | 1,417,100 | 242億3807万 | +12.89% | 334.08 | 16.12 |
| 11/15 | 2,679 | 3,035 | 2,455 | 3,035 | +15.44% | 590,200 | 206億3466万 | -4.71% | 284.41 | 13.72 |
| 11/08 | 2,897 | 2,924 | 2,624 | 2,629 | -9.25% | 162,900 | 178億7430万 | -18.71% | 246.36 | 11.89 |
| 11/01 | 2,815 | 2,897 | 2,758 | 2,897 | +2.95% | 141,000 | 196億9641万 | -13.42% | 271.48 | 13.1 |
| 10/25 | 2,864 | 2,942 | 2,776 | 2,814 | -2.83% | 88,500 | 191億3210万 | -17.21% | 263.7 | 12.72 |
| 10/18 | 2,992 | 3,110 | 2,847 | 2,896 | -2.85% | 137,300 | 196億8961万 | -16.49% | 271.39 | 13.09 |
| 10/11 | 3,170 | 3,220 | 2,980 | 2,981 | -5.52% | 187,700 | 202億6752万 | -15.67% | 279.35 | 13.48 |
| 10/04 | 2,766 | 3,300 | 2,744 | 3,155 | +14.98% | 969,100 | 214億5052万 | -12.48% | 295.66 | 14.27 |
| 09/27 | 2,563 | 2,765 | 2,501 | 2,744 | +8.85% | 283,800 | 186億5618万 | -25.25% | 257.14 | 12.41 |
| 09/20 | 2,719 | 2,719 | 2,394 | 2,521 | -6.28% | 433,400 | 171億3700万 | -33.22% | 236.2 | 11.4 |
| 09/13 | 2,750 | 2,874 | 2,678 | 2,690 | -2.57% | 436,000 | 182億8581万 | -30.69% | 252.04 | 12.16 |
| 09/06 | 2,633 | 2,823 | 2,600 | 2,761 | +3.99% | 259,900 | 187億6844万 | -30.72% | 258.69 | 12.48 |
| 08/30 | 2,741 | 2,788 | 2,580 | 2,655 | -5.92% | 375,100 | 180億4789万 | -34.85% | 248.76 | 12 |
| 08/23 | 2,380 | 3,045 | 2,380 | 2,822 | +18.03% | 1,324,600 | 191億8310万 | -32.62% | 264.4 | 12.76 |
| 08/16 | 3,570 | 3,735 | 2,367 | 2,391 | -34.13% | 1,467,000 | 162億5330万 | -44.54% | 224.02 | 10.81 |
| 08/09 | 3,345 | 3,685 | 3,005 | 3,630 | +6.92% | 491,400 | 246億7565万 | -17.91% | 340.11 | 16.41 |
| 08/02 | 3,480 | 3,585 | 3,335 | 3,395 | -2.02% | 276,700 | 230億7819万 | -25.37% | 318.09 | 15.35 |
| 07/26 | 3,545 | 3,575 | 3,345 | 3,465 | -1.98% | 291,400 | 235億5403万 | -26.06% | 324.65 | 15.66 |
| 07/19 | 3,650 | 3,670 | 3,430 | 3,535 | -2.35% | 356,500 | 240億2986万 | -26.66% | 331.21 | 15.98 |
| 07/12 | 3,880 | 4,115 | 3,610 | 3,620 | -6.1% | 531,900 | 246億767万 | -26.87% | 339.17 | 16.37 |
| 07/05 | 3,705 | 4,215 | 3,640 | 3,855 | +5.62% | 685,100 | 262億513万 | -23.81% | 361.19 | 17.43 |
| 06/28 | 3,695 | 3,830 | 3,535 | 3,650 | -0.82% | 795,800 | 248億1160万 | -29.43% | 133.22 | 16.46 |
| 06/21 | 3,645 | 3,820 | 3,410 | 3,680 | +0.96% | 659,800 | 250億1553万 | -30.96% | 134.31 | 16.6 |
| 06/14 | 3,975 | 4,030 | 3,510 | 3,645 | -6.9% | 590,500 | 247億7761万 | -34.36% | 133.04 | 16.44 |
| 06/07 | 4,240 | 4,355 | 3,840 | 3,915 | -7.67% | 346,600 | 266億1299万 | -32.76% | 142.89 | 17.66 |
| 05/31 | 4,255 | 4,455 | 3,995 | 4,240 | -0.35% | 444,000 | 288億2224万 | -30.55% | 154.75 | 19.12 |
| 05/24 | 5,500 | 5,570 | 4,200 | 4,255 | -21.93% | 815,000 | 289億2421万 | -32.72% | 155.3 | 19.19 |
| 05/17 | 4,170 | 5,760 | 3,700 | 5,450 | +29.15% | 1,027,300 | 370億4746万 | -16.49% | 198.91 | 24.58 |
| 05/10 | 4,495 | 4,615 | 4,060 | 4,220 | -6.74% | 242,700 | 286億8629万 | -36.22% | 154.02 | 19.03 |
| 04/26 | 4,550 | 4,730 | 4,390 | 4,525 | -0.98% | 273,900 | 307億5959万 | -32.98% | 165.15 | 20.41 |
| 04/19 | 4,710 | 4,920 | 4,385 | 4,570 | -3.59% | 551,000 | 310億6548万 | -33.41% | 166.8 | 20.61 |
| 04/12 | 4,800 | 4,920 | 4,705 | 4,740 | -1.35% | 295,600 | 322億2109万 | -32.45% | 173 | 21.38 |
| 04/05 | 5,420 | 5,480 | 4,625 | 4,805 | -9.85% | 455,700 | 326億6294万 | -33.09% | 175.37 | 21.67 |
| 03/29 | 4,975 | 5,370 | 4,970 | 5,330 | +3.09% | 191,400 | 362億3174万 | -27.5% | 194.53 | 24.04 |
| 03/22 | 5,330 | 5,530 | 5,050 | 5,170 | -2.27% | 285,900 | 351億4410万 | -31.32% | 188.7 | 23.32 |
| 03/15 | 5,040 | 5,490 | 4,825 | 5,290 | +5.59% | 366,900 | 359億5983万 | -31.48% | 193.07 | 23.86 |
| 03/08 | 5,530 | 5,540 | 4,995 | 5,010 | -8.91% | 405,000 | 340億5647万 | -36.71% | 182.86 | 22.6 |
| 03/01 | 5,890 | 5,930 | 5,430 | 5,500 | -6.62% | 444,200 | 373億8735万 | -32.24% | 200.74 | 24.81 |
| 02/22 | 5,250 | 6,490 | 4,955 | 5,890 | +13.93% | 1,308,800 | 400億3845万 | -28.93% | 214.97 | 26.57 |
| 02/15 | 6,940 | 7,820 | 5,170 | 5,170 | -23.97% | 894,600 | 351億4410万 | -38.34% | 188.7 | 23.32 |
| 02/08 | 6,820 | 7,610 | 6,760 | 6,800 | -0.29% | 498,000 | 462億2436万 | -20.08% | 248.19 | 30.67 |
| 02/01 | 6,910 | 7,240 | 6,600 | 6,820 | 0% | 443,400 | 463億6031万 | -20.16% | 248.92 | 30.76 |
| 01/25 | 6,930 | 7,090 | 6,440 | 6,820 | +0.44% | 428,600 | 463億6031万 | -20.58% | 248.92 | 30.76 |
| 01/18 | 6,400 | 7,430 | 6,320 | 6,790 | +6.93% | 586,900 | 461億5638万 | -21.62% | 247.82 | 30.63 |
| 01/11 | 6,500 | 6,880 | 6,000 | 6,350 | -4.65% | 744,700 | 431億6539万 | -27.37% | 231.76 | 28.64 |
| 2018 |
| 12/28 | 7,010 | 7,500 | 6,550 | 6,660 | -12.48% | 521,800 | 452億7268万 | -24.44% | 243.08 | 30.04 |
| 12/21 | 9,090 | 9,210 | 7,230 | 7,610 | -17.64% | 381,400 | 517億3049万 | -13.86% | 277.75 | 34.32 |
| 12/14 | 10,300 | 10,300 | 9,150 | 9,240 | -11.07% | 317,800 | 628億1074万 | +4.69% | 337.24 | 41.68 |
| 12/07 | 11,380 | 11,650 | 10,100 | 10,390 | -5.46% | 419,900 | 706億2810万 | +18.27% | 379.22 | 46.86 |
| 11/30 | 9,750 | 11,200 | 9,690 | 10,990 | +13.3% | 579,600 | 747億672万 | +25.93% | 401.11 | 49.57 |
| 11/22 | 9,050 | 9,840 | 9,040 | 9,700 | +4.3% | 333,500 | 659億3769万 | +13.05% | 354.03 | 43.75 |
| 11/16 | 7,820 | 9,660 | 7,100 | 9,300 | +20.47% | 639,500 | 632億1861万 | +10.31% | 339.43 | 41.95 |
| 11/09 | 7,510 | 8,130 | 7,230 | 7,720 | +1.31% | 188,800 | 524億7824万 | -6.88% | 281.77 | 34.82 |
| 11/02 | 7,400 | 7,680 | 6,740 | 7,620 | +4.38% | 338,300 | 517億9847万 | -7.04% | 278.12 | 34.37 |
| 10/26 | 8,250 | 8,510 | 7,180 | 7,300 | -13.1% | 210,400 | 496億2321万 | -10.07% | 266.44 | 32.93 |
| 10/19 | 8,930 | 8,980 | 8,190 | 8,400 | -5.19% | 219,900 | 571億68万 | +4.57% | 306.58 | 37.89 |
| 10/12 | 9,050 | 9,300 | 8,230 | 8,860 | -2.21% | 323,200 | 602億2762万 | +12.12% | 323.37 | 39.96 |
| 10/05 | 9,710 | 9,840 | 8,810 | 9,060 | -7.08% | 369,400 | 615億8716万 | +16.9% | 330.67 | 40.86 |
| 09/28 | 9,920 | 10,340 | 9,610 | 9,750 | -2.11% | 200,000 | 662億7757万 | +28.48% | 355.86 | 43.98 |
| 09/21 | 10,400 | 10,760 | 9,760 | 9,960 | -2.35% | 314,800 | 677億509万 | +34.5% | 363.52 | 44.92 |
| 09/14 | 9,900 | 10,650 | 9,190 | 10,200 | +1.8% | 469,300 | 693億3654万 | +41.14% | 372.28 | 46.01 |
| 09/07 | 9,810 | 11,790 | 9,280 | 10,020 | +2.35% | 1,283,900 | 681億1295万 | +42.43% | 365.71 | 45.2 |
| 08/31 | 8,300 | 10,200 | 8,280 | 9,790 | +17.95% | 501,500 | 665億4948万 | +42.44% | 357.32 | 44.16 |
| 08/24 | 8,260 | 8,530 | 7,460 | 8,300 | +0.73% | 282,600 | 564億2091万 | +23.49% | 302.93 | 37.44 |
| 08/17 | 7,750 | 8,920 | 7,350 | 8,240 | +7.57% | 484,600 | 560億1304万 | +24.55% | 300.74 | 37.17 |
| 08/10 | 7,950 | 7,990 | 7,450 | 7,660 | -3.65% | 193,600 | 520億7038万 | +17.38% | 279.58 | 34.55 |
| 08/03 | 8,580 | 8,730 | 7,820 | 7,950 | -8.73% | 157,300 | 540億4171万 | +23.83% | 290.16 | 35.86 |
| 07/27 | 8,730 | 9,470 | 8,400 | 8,710 | -1.02% | 224,200 | 592億796万 | +38.98% | 317.9 | 39.29 |
| 07/20 | 8,420 | 9,630 | 8,210 | 8,800 | +8.24% | 378,200 | 598億1976万 | +43.79% | 321.18 | 39.69 |
| 07/13 | 7,900 | 8,670 | 7,430 | 8,130 | +13.55% | 333,400 | 552億6530万 | +36.23% | 296.73 | 36.67 |
