株価チャート
2020/05/28~2020/11/10
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 |
11/10 | 613 | 613 | 613 | 613 | 0% | 6,100 | 6億1518万 | 0% | - | 0.88 |
11/09 | 614 | 614 | 613 | 613 | 0% | 700 | 6億1518万 | 0% | - | 0.88 |
11/06 | 613 | 613 | 613 | 613 | 0% | 600 | 6億1518万 | 0% | - | 0.88 |
11/05 | 613 | 613 | 613 | 613 | 0% | 2,000 | 6億1518万 | 0% | - | 0.88 |
11/04 | 613 | 613 | 613 | 613 | 0% | 1,000 | 6億1518万 | 0% | - | 0.88 |
11/02 | 613 | 613 | 613 | 613 | 0% | 4,400 | 6億1518万 | 0% | - | 0.88 |
10/30 | 613 | 613 | 613 | 613 | 0% | 100 | 6億1518万 | -0.16% | - | 0.88 |
10/28 | 613 | 613 | 613 | 613 | -0.16% | 200 | 6億1518万 | -0.16% | - | 0.88 |
10/26 | 614 | 614 | 614 | 614 | +0.16% | 100 | 6億1618万 | 0% | - | 0.88 |
10/23 | 613 | 613 | 613 | 613 | 0% | 600 | 6億1518万 | -0.16% | - | 0.88 |
10/21 | 614 | 614 | 613 | 613 | -0.16% | 1,200 | 6億1518万 | -0.16% | - | 0.88 |
10/20 | 614 | 614 | 614 | 614 | +0.16% | 100 | 6億1618万 | 0% | - | 0.88 |
10/19 | 613 | 613 | 613 | 613 | -0.16% | 600 | 6億1518万 | -0.16% | - | 0.88 |
10/16 | 614 | 614 | 614 | 614 | 0% | 100 | 6億1618万 | 0% | - | 0.88 |
10/15 | 614 | 614 | 614 | 614 | +0.16% | 100 | 6億1618万 | -0.16% | - | 0.88 |
10/14 | 615 | 615 | 613 | 613 | 0% | 200 | 6億1518万 | -0.33% | - | 0.88 |
10/12 | 613 | 613 | 613 | 613 | 0% | 500 | 6億1518万 | -0.33% | - | 0.88 |
10/09 | 613 | 613 | 613 | 613 | 0% | 400 | 6億1518万 | -0.33% | - | 0.88 |
10/08 | 613 | 613 | 613 | 613 | 0% | 100 | 6億1518万 | -0.33% | - | 0.88 |
10/07 | 613 | 613 | 613 | 613 | 0% | 1,100 | 6億1518万 | -0.33% | - | 0.88 |
10/06 | 613 | 613 | 613 | 613 | 0% | 2,400 | 6億1518万 | -0.33% | - | 0.88 |
10/02 | 613 | 613 | 613 | 613 | 0% | 100 | 6億1518万 | -0.33% | - | 0.88 |
09/30 | 613 | 613 | 613 | 613 | 0% | 1,300 | 6億1518万 | -0.49% | - | 0.88 |
09/29 | 613 | 613 | 613 | 613 | +0.16% | 100 | 6億1518万 | -0.49% | - | 0.88 |
09/28 | 614 | 614 | 612 | 612 | -0.33% | 3,200 | 6億1418万 | -0.65% | - | 0.88 |
09/25 | 615 | 615 | 614 | 614 | -0.16% | 2,700 | 6億1618万 | -0.32% | - | 0.88 |
09/24 | 615 | 615 | 615 | 615 | 0% | 900 | 6億1719万 | -0.32% | - | 0.88 |
09/18 | 615 | 615 | 615 | 615 | 0% | 100 | 6億1719万 | -0.32% | - | 0.88 |
09/16 | 615 | 615 | 615 | 615 | 0% | 700 | 6億1719万 | -0.32% | - | 0.88 |
09/15 | 615 | 615 | 615 | 615 | 0% | 300 | 6億1719万 | -0.32% | - | 0.88 |
09/10 | 615 | 615 | 615 | 615 | -0.16% | 500 | 6億1719万 | -0.49% | - | 0.88 |
09/07 | 616 | 616 | 616 | 616 | 0% | 500 | 6億1819万 | -0.48% | - | 0.88 |
09/04 | 616 | 616 | 616 | 616 | 0% | 1,000 | 6億1819万 | -0.65% | - | 0.88 |
09/03 | 616 | 616 | 616 | 616 | 0% | 500 | 6億1819万 | -0.81% | - | 0.88 |
09/02 | 616 | 616 | 616 | 616 | 0% | 1,200 | 6億1819万 | -0.96% | - | 0.88 |
09/01 | 616 | 616 | 616 | 616 | 0% | 100 | 6億1819万 | -1.28% | - | 0.88 |
08/31 | 617 | 617 | 616 | 616 | -0.48% | 500 | 6億1819万 | -1.44% | - | 0.88 |
08/28 | 619 | 619 | 619 | 619 | +0.49% | 100 | 6億2120万 | -1.12% | - | 0.89 |
08/27 | 616 | 616 | 616 | 616 | +0.16% | 300 | 6億1819万 | -1.91% | - | 0.88 |
08/26 | 616 | 616 | 615 | 615 | -0.16% | 2,500 | 6億1719万 | -2.23% | - | 0.88 |
08/25 | 616 | 616 | 616 | 616 | 0% | 400 | 6億1819万 | -2.38% | - | 0.88 |
08/24 | 620 | 620 | 616 | 616 | -0.16% | 400 | 6億1819万 | -2.53% | - | 0.88 |
08/21 | 619 | 620 | 615 | 617 | 0% | 7,800 | 6億1919万 | -2.53% | - | 0.88 |
08/20 | 617 | 617 | 617 | 617 | 0% | 300 | 6億1919万 | -2.68% | - | 0.88 |
08/19 | 617 | 617 | 616 | 617 | -0.16% | 2,800 | 6億1919万 | -2.99% | - | 0.88 |
08/18 | 618 | 618 | 618 | 618 | 0% | 5,000 | 6億2020万 | -3.13% | - | 0.89 |
08/17 | 618 | 618 | 618 | 618 | 0% | 5,000 | 6億2020万 | -3.59% | - | 0.89 |
08/14 | 618 | 618 | 618 | 618 | -0.16% | 3,600 | 6億2020万 | -4.04% | - | 0.89 |
08/13 | 619 | 619 | 618 | 619 | +0.16% | 500 | 6億2120万 | -4.03% | - | 0.89 |
08/12 | 618 | 618 | 615 | 618 | -0.16% | 2,200 | 6億2020万 | -4.33% | - | 0.89 |
08/11 | 619 | 619 | 619 | 619 | -0.16% | 4,200 | 6億2120万 | -4.33% | - | 0.89 |
08/07 | 619 | 620 | 619 | 620 | +0.32% | 8,300 | 6億2220万 | -4.17% | - | 0.89 |
08/06 | 618 | 620 | 617 | 618 | -1.9% | 21,300 | 6億2020万 | -4.33% | - | 0.89 |
08/05 | 630 | 635 | 630 | 630 | 0% | 3,800 | 6億3224万 | -2.02% | - | 0.9 |
08/04 | 633 | 635 | 630 | 630 | -1.25% | 2,500 | 6億3224万 | -1.1% | - | 0.9 |
08/03 | 648 | 648 | 630 | 638 | -0.31% | 4,000 | 6億4027万 | +1.59% | - | 0.91 |
07/31 | 643 | 645 | 640 | 640 | -0.47% | 1,200 | 6億4228万 | +3.56% | - | 0.92 |
07/30 | 645 | 645 | 643 | 643 | -0.31% | 2,800 | 6億4529万 | +5.58% | - | 0.92 |
07/29 | 655 | 655 | 645 | 645 | -1.53% | 3,500 | 6億4729万 | +7.68% | - | 0.92 |
07/28 | 665 | 665 | 655 | 655 | +1.55% | 2,400 | 6億5733万 | +11.21% | - | 0.94 |
07/27 | 649 | 649 | 645 | 645 | -0.77% | 1,200 | 6億4729万 | +11.21% | - | 0.92 |
07/22 | 650 | 650 | 650 | 650 | 0% | 900 | 6億5231万 | +13.84% | - | 0.93 |
07/21 | 665 | 668 | 650 | 650 | -2.26% | 2,600 | 6億5231万 | +15.86% | - | 0.93 |
07/20 | 650 | 665 | 650 | 665 | +2.31% | 3,800 | 6億6737万 | +20.47% | - | 0.95 |
07/17 | 654 | 658 | 645 | 650 | -0.76% | 5,400 | 6億5231万 | +19.93% | - | 0.93 |
07/16 | 651 | 655 | 646 | 655 | +2.18% | 1,100 | 6億5733万 | +22.89% | - | 0.94 |
07/15 | 640 | 668 | 640 | 641 | +0.63% | 6,400 | 6億4328万 | +22.33% | - | 0.92 |
07/14 | 643 | 643 | 632 | 637 | -2% | 3,200 | 6億3927万 | +24.41% | - | 0.91 |
07/13 | 680 | 680 | 644 | 650 | -4.41% | 7,100 | 6億5231万 | +29.74% | - | 0.93 |
07/10 | 635 | 680 | 622 | 680 | -2.86% | 10,000 | 6億8242万 | +39.06% | - | 0.97 |
07/09 | 695 | 706 | 672 | 700 | +0.72% | 10,100 | 7億249万 | +47.37% | - | 1 |
07/08 | 652 | 742 | 650 | 695 | +8.26% | 31,200 | 6億9747万 | +51.09% | - | 1 |
07/07 | 611 | 650 | 611 | 642 | +0.16% | 4,600 | 6億4428万 | +44.27% | - | 0.92 |
07/06 | 638 | 653 | 636 | 641 | +0.47% | 8,900 | 6億4328万 | +48.04% | - | 0.92 |
07/03 | 632 | 638 | 615 | 638 | +2.08% | 10,100 | 6億4027万 | +51.9% | - | 0.91 |
07/02 | 595 | 629 | 587 | 625 | +8.32% | 57,700 | 6億2722万 | +53.94% | - | 0.9 |
07/01 | 571 | 610 | 571 | 577 | +3.78% | 112,400 | 5億7905万 | +46.82% | - | 0.83 |
06/30 | 556 | 556 | 556 | 556 | +16.81% | 3,300 | 5億5798万 | +45.55% | - | 0.8 |
06/29 | 476 | 476 | 476 | 476 | +20.2% | 800 | 4億7769万 | +27.96% | - | 0.68 |
06/26 | 403 | 405 | 395 | 396 | -1.25% | 1,700 | 3億9741万 | +8.49% | - | 0.57 |
06/25 | 402 | 402 | 400 | 401 | -1.47% | 500 | 4億242万 | +11.08% | - | 0.57 |
06/23 | 400 | 418 | 400 | 407 | +1.24% | 1,600 | 4億845万 | +14.33% | - | 0.58 |
06/22 | 401 | 402 | 401 | 402 | +0.5% | 500 | 4億343万 | +14.2% | - | 0.58 |
06/19 | 410 | 413 | 400 | 400 | -2.91% | 4,000 | 4億142万 | +15.27% | - | 0.57 |
06/18 | 413 | 420 | 410 | 412 | -1.44% | 5,200 | 4億1346万 | +20.12% | - | 0.59 |
06/17 | 416 | 418 | 401 | 418 | -0.24% | 3,200 | 4億1948万 | +23.67% | - | 0.6 |
06/16 | 430 | 430 | 417 | 419 | +0.96% | 2,200 | 4億2049万 | +26.2% | - | 0.6 |
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 |