株価チャート
2020/01/15~2020/06/15
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 |
06/15 | 410 | 415 | 410 | 415 | 0% | 1,500 | 4億1647万 | +27.69% | - | 0.59 |
06/12 | 388 | 419 | 381 | 415 | -4.82% | 5,500 | 4億1647万 | +30.09% | - | 0.59 |
06/11 | 425 | 505 | 382 | 436 | +2.59% | 27,900 | 4億3755万 | +38.85% | - | 0.62 |
06/10 | 353 | 425 | 353 | 425 | +23.19% | 20,800 | 4億2651万 | +38.44% | - | 0.61 |
06/09 | 350 | 350 | 344 | 345 | -1.43% | 600 | 3億4622万 | +15% | - | 0.49 |
06/08 | 344 | 351 | 344 | 350 | +1.74% | 1,600 | 3億5124万 | +17.85% | - | 0.5 |
06/05 | 335 | 344 | 332 | 344 | +3.61% | 2,000 | 3億4522万 | +17.41% | - | 0.49 |
06/04 | 342 | 342 | 332 | 332 | -2.92% | 1,800 | 3億3318万 | +14.48% | - | 0.48 |
06/03 | 330 | 342 | 326 | 342 | +6.21% | 900 | 3億4321万 | +19.16% | - | 0.49 |
06/02 | 325 | 325 | 311 | 322 | -2.72% | 1,000 | 3億2314万 | +13.38% | - | 0.46 |
06/01 | 305 | 339 | 305 | 331 | +8.52% | 4,000 | 3億3217万 | +17.38% | - | 0.47 |
05/29 | 301 | 305 | 301 | 305 | +0.99% | 400 | 3億608万 | +8.54% | - | 0.43 |
05/28 | 301 | 304 | 301 | 302 | +0.33% | 1,200 | 3億307万 | +7.86% | - | 0.43 |
05/27 | 300 | 301 | 300 | 301 | +1.69% | 200 | 3億207万 | +7.5% | - | 0.43 |
05/26 | 296 | 296 | 296 | 296 | -1.33% | 1,500 | 2億9705万 | +6.09% | - | 0.42 |
05/25 | 298 | 300 | 298 | 300 | +0.67% | 800 | 3億106万 | +7.53% | - | 0.43 |
05/22 | 290 | 298 | 290 | 298 | 0% | 200 | 2億9906万 | +7.58% | - | 0.42 |
05/21 | 287 | 298 | 285 | 298 | +2.76% | 1,100 | 2億9906万 | +8.76% | - | 0.42 |
05/20 | 290 | 290 | 290 | 290 | 0% | 100 | 2億9103万 | +7.01% | - | 0.41 |
05/19 | 288 | 290 | 288 | 290 | -3.33% | 300 | 2億9103万 | +7.81% | - | 0.41 |
05/15 | 286 | 300 | 278 | 300 | +7.91% | 800 | 3億106万 | +12.78% | - | 0.43 |
05/14 | 291 | 291 | 278 | 278 | -4.47% | 600 | 2億7899万 | +5.3% | - | 0.4 |
05/13 | 277 | 315 | 276 | 291 | +7.78% | 6,500 | 2億9203万 | +11.07% | - | 0.41 |
05/12 | 265 | 284 | 265 | 270 | +4.25% | 1,200 | 2億7096万 | +3.45% | - | 0.38 |
05/11 | 259 | 259 | 259 | 259 | -3% | 500 | 2億5992万 | -0.38% | - | 0.37 |
05/08 | 265 | 267 | 265 | 267 | -2.2% | 400 | 2億6795万 | +2.3% | - | 0.38 |
05/07 | 273 | 273 | 273 | 273 | +3.02% | 500 | 2億7397万 | +3.8% | - | 0.39 |
05/01 | 260 | 270 | 254 | 265 | +1.15% | 3,100 | 2億6594万 | +0.76% | - | 0.38 |
04/30 | 260 | 264 | 260 | 262 | +1.95% | 400 | 2億6293万 | 0% | - | 0.37 |
04/28 | 254 | 257 | 254 | 257 | +0.78% | 300 | 2億5791万 | -1.91% | - | 0.37 |
04/27 | 254 | 255 | 251 | 255 | +0.39% | 2,100 | 2億5590万 | -1.92% | - | 0.36 |
04/24 | 242 | 256 | 239 | 254 | -4.51% | 3,900 | 2億5490万 | -1.93% | - | 0.36 |
04/22 | 266 | 266 | 266 | 266 | -2.92% | 800 | 2億6694万 | +2.7% | - | 0.38 |
04/21 | 280 | 289 | 274 | 274 | -1.08% | 1,400 | 2億7497万 | +6.2% | - | 0.39 |
04/20 | 285 | 285 | 265 | 277 | -5.14% | 3,000 | 2億7798万 | +8.63% | - | 0.39 |
04/17 | 289 | 292 | 284 | 292 | +1.04% | 1,100 | 2億9304万 | +14.96% | - | 0.42 |
04/16 | 290 | 290 | 284 | 289 | 0% | 1,100 | 2億9002万 | +14.23% | - | 0.41 |
04/15 | 285 | 289 | 280 | 289 | -1.7% | 1,000 | 2億9002万 | +13.78% | - | 0.41 |
04/14 | 309 | 309 | 276 | 294 | +1.38% | 2,600 | 2億9504万 | +15.75% | - | 0.42 |
04/13 | 249 | 307 | 249 | 290 | +23.4% | 5,100 | 2億9103万 | +13.73% | - | 0.41 |
04/10 | 240 | 246 | 235 | 235 | +1.29% | 400 | 2億3583万 | -8.91% | - | 0.33 |
04/09 | 236 | 257 | 232 | 232 | 0% | 800 | 2億3282万 | -12.12% | - | 0.33 |
04/08 | 228 | 232 | 228 | 232 | +0.43% | 800 | 2億3282万 | -13.75% | - | 0.33 |
04/07 | 231 | 231 | 231 | 231 | +0.43% | 600 | 2億3182万 | -16.3% | - | 0.33 |
04/06 | 230 | 230 | 230 | 230 | 0% | 100 | 2億3081万 | -19.3% | - | 0.33 |
04/03 | 252 | 252 | 230 | 230 | -5.74% | 400 | 2億3081万 | -22.82% | - | 0.33 |
04/02 | 250 | 250 | 244 | 244 | -3.17% | 1,500 | 2億4486万 | -22.29% | - | 0.35 |
04/01 | 262 | 262 | 252 | 252 | -3.82% | 2,600 | 2億5289万 | -23.87% | - | 0.36 |
03/31 | 276 | 276 | 262 | 262 | -7.42% | 1,500 | 2億6293万 | -24.71% | - | 0.37 |
03/30 | 276 | 283 | 275 | 283 | -5.03% | 700 | 2億8400万 | -22.47% | - | 0.4 |
03/27 | 279 | 298 | 278 | 298 | +5.67% | 1,200 | 2億9906万 | -22.4% | - | 0.42 |
03/26 | 244 | 299 | 232 | 282 | +11.9% | 7,000 | 2億8300万 | -29.68% | - | 0.4 |
03/25 | 247 | 260 | 225 | 252 | +5% | 3,000 | 2億5289万 | -39.86% | - | 0.36 |
03/24 | 238 | 260 | 238 | 240 | +7.14% | 2,000 | 2億4085万 | -45.33% | - | 0.34 |
03/23 | 222 | 225 | 221 | 224 | -3.45% | 1,500 | 2億2479万 | -51.3% | - | 0.32 |
03/19 | 271 | 271 | 232 | 232 | -9.38% | 2,200 | 2億3282万 | -51.87% | - | 0.33 |
03/18 | 223 | 256 | 223 | 256 | +15.84% | 1,000 | 2億5691万 | -49.21% | - | 0.36 |
03/17 | 225 | 230 | 221 | 221 | +0.45% | 1,000 | 2億2178万 | -57.98% | - | 0.31 |
03/16 | 218 | 226 | 218 | 220 | -4.35% | 2,400 | 2億2078万 | -59.93% | - | 0.31 |
03/13 | 240 | 240 | 220 | 230 | -17.27% | 1,700 | 2億3081万 | -59.79% | - | 0.33 |
03/12 | 291 | 291 | 278 | 278 | -9.45% | 600 | 2億7899万 | -53.28% | - | 0.4 |
03/11 | 329 | 329 | 307 | 307 | +0.66% | 2,200 | 3億809万 | -50.24% | - | 0.44 |
03/10 | 290 | 309 | 290 | 305 | +0.33% | 3,800 | 3億608万 | -52.12% | - | 0.43 |
03/09 | 357 | 357 | 304 | 304 | -19.79% | 1,700 | 3億508万 | -53.73% | - | 0.43 |
03/06 | 395 | 416 | 359 | 379 | -0.26% | 6,100 | 3億8035万 | -44.1% | - | 0.54 |
03/05 | 388 | 407 | 368 | 380 | +4.4% | 7,700 | 3億8135万 | -45.32% | - | 0.54 |
03/04 | 345 | 367 | 333 | 364 | -5.45% | 10,400 | 3億6529万 | -48.95% | - | 0.52 |
03/03 | 417 | 424 | 385 | 385 | -17.2% | 66,600 | 3億8637万 | -47.33% | - | 0.55 |
03/02 | 495 | 495 | 465 | 465 | -17.7% | 29,200 | 4億6665万 | -37.92% | - | 0.66 |
02/28 | 652 | 652 | 555 | 565 | -10.46% | 3,400 | 5億6701万 | -26.05% | - | 0.77 |
02/27 | 659 | 659 | 631 | 631 | -5.26% | 4,000 | 6億3324万 | -18.48% | - | 0.86 |
02/26 | 683 | 683 | 660 | 666 | +0.15% | 1,300 | 6億6837万 | -14.83% | - | 0.91 |
02/25 | 677 | 677 | 663 | 665 | -5.67% | 6,400 | 6億6737万 | -15.61% | - | 0.91 |
02/21 | 726 | 726 | 705 | 705 | -3.95% | 4,200 | 7億751万 | -11.21% | - | 0.96 |
02/20 | 736 | 738 | 724 | 734 | -0.41% | 2,900 | 7億3661万 | -8.14% | - | 1 |
02/19 | 732 | 746 | 720 | 737 | +0.14% | 4,900 | 7億3962万 | -8.1% | - | 1.01 |
02/18 | 737 | 753 | 734 | 736 | +0.27% | 3,400 | 7億3862万 | -8.68% | - | 1.01 |
02/17 | 767 | 767 | 733 | 734 | -5.41% | 7,100 | 7億3661万 | -9.49% | - | 1 |
02/14 | 782 | 795 | 756 | 776 | -1.27% | 15,100 | 7億7876万 | -5.25% | - | 1.06 |
02/13 | 782 | 786 | 782 | 786 | +0.9% | 600 | 7億8880万 | -4.73% | - | 1.07 |
02/12 | 794 | 794 | 776 | 779 | -1.89% | 5,500 | 7億8177万 | -6.03% | - | 1.06 |
02/10 | 796 | 803 | 788 | 794 | -0.25% | 1,200 | 7億9682万 | -4.91% | - | 1.08 |
02/07 | 805 | 810 | 796 | 796 | -0.87% | 2,300 | 7億9883万 | -5.24% | - | 1.09 |
02/06 | 812 | 815 | 802 | 803 | -1.11% | 4,100 | 8億586万 | -4.97% | - | 1.1 |
02/05 | 814 | 835 | 812 | 812 | -0.37% | 5,900 | 8億1489万 | -4.36% | - | 1.11 |
02/04 | 805 | 815 | 800 | 815 | +1.24% | 5,600 | 8億1790万 | -4.57% | - | 1.11 |
02/03 | 801 | 816 | 801 | 805 | -0.86% | 2,100 | 8億786万 | -6.07% | - | 1.1 |
01/31 | 811 | 827 | 811 | 812 | -0.25% | 1,800 | 8億1489万 | -5.58% | - | 1.11 |
01/30 | 820 | 820 | 804 | 814 | -1.09% | 5,800 | 8億1690万 | -5.68% | - | 1.11 |
01/29 | 822 | 828 | 822 | 823 | -0.12% | 900 | 8億2593万 | -4.97% | - | 1.12 |
01/28 | 822 | 831 | 822 | 824 | +0.24% | 1,200 | 8億2693万 | -5.07% | - | 1.13 |
01/27 | 823 | 829 | 822 | 822 | -0.96% | 2,300 | 8億2492万 | -5.63% | - | 1.12 |
01/24 | 830 | 831 | 821 | 830 | -0.12% | 3,000 | 8億3295万 | -5.03% | - | 1.13 |
01/23 | 828 | 836 | 828 | 831 | +0.36% | 3,300 | 8億3396万 | -5.14% | - | 1.14 |
01/22 | 829 | 838 | 828 | 828 | -0.12% | 2,800 | 8億3095万 | -5.69% | - | 1.13 |
01/21 | 824 | 833 | 821 | 829 | +1.59% | 2,800 | 8億3195万 | -5.9% | - | 1.13 |
01/20 | 816 | 823 | 816 | 816 | +0.49% | 1,900 | 8億1890万 | -7.59% | - | 1.11 |
01/17 | 811 | 823 | 811 | 812 | -1.69% | 2,200 | 8億1489万 | -8.35% | - | 1.11 |
01/16 | 813 | 831 | 812 | 826 | +1.98% | 8,200 | 8億2894万 | -7.19% | - | 1.13 |
01/15 | 834 | 834 | 807 | 810 | -3.46% | 13,800 | 8億1288万 | -9.29% | - | 1.11 |