株価チャート
2020/04/27~2020/09/24
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 |
09/24 | 36 | 36 | 35 | 35 | -2.78% | 438,000 | 41億9189万 | -7.89% | - | - |
09/23 | 36 | 36 | 35 | 36 | 0% | 530,700 | 43億1165万 | -5.26% | - | - |
09/18 | 36 | 36 | 35 | 36 | 0% | 929,400 | 43億1165万 | -5.26% | - | - |
09/17 | 38 | 38 | 36 | 36 | -2.7% | 1,739,200 | 38億9765万 | -5.26% | - | - |
09/16 | 36 | 39 | 35 | 37 | +5.71% | 7,050,600 | 40億592万 | -5.13% | - | - |
09/15 | 35 | 36 | 35 | 35 | 0% | 684,300 | 37億8939万 | -10.26% | - | - |
09/14 | 36 | 36 | 35 | 35 | 0% | 269,900 | 37億8939万 | -10.26% | - | - |
09/11 | 35 | 36 | 34 | 35 | 0% | 984,100 | 37億8939万 | -10.26% | - | - |
09/10 | 36 | 36 | 35 | 35 | -2.78% | 804,000 | 37億8939万 | -12.5% | - | - |
09/09 | 35 | 36 | 34 | 36 | 0% | 2,870,700 | 38億9765万 | -10% | - | - |
09/08 | 37 | 37 | 35 | 36 | 0% | 1,379,500 | 38億9765万 | -10% | - | - |
09/07 | 37 | 37 | 36 | 36 | -2.7% | 420,000 | 38億9765万 | -12.2% | - | - |
09/04 | 37 | 37 | 36 | 37 | 0% | 408,900 | 40億592万 | -9.76% | - | - |
09/03 | 37 | 38 | 36 | 37 | -2.63% | 769,200 | 40億592万 | -11.9% | - | - |
09/02 | 37 | 38 | 36 | 38 | +5.56% | 1,362,400 | 41億1419万 | -9.52% | - | - |
09/01 | 36 | 37 | 35 | 36 | 0% | 1,319,500 | 38億9765万 | -16.28% | - | - |
08/31 | 38 | 39 | 36 | 36 | -5.26% | 3,653,400 | 38億9765万 | -16.28% | - | - |
08/28 | 40 | 41 | 37 | 38 | -2.56% | 5,960,000 | 36億7719万 | -13.64% | - | - |
08/27 | 41 | 41 | 39 | 39 | -4.88% | 5,412,400 | 37億7396万 | -11.36% | - | - |
08/26 | 42 | 42 | 40 | 41 | -2.38% | 2,352,200 | 39億6750万 | -6.82% | - | - |
08/25 | 42 | 42 | 41 | 42 | +2.44% | 506,400 | 40億6426万 | -6.67% | - | - |
08/24 | 43 | 43 | 41 | 41 | -2.38% | 1,504,100 | 39億6750万 | -8.89% | - | - |
08/21 | 43 | 44 | 42 | 42 | 0% | 917,400 | 40億6426万 | -6.67% | - | - |
08/20 | 43 | 43 | 42 | 42 | -2.33% | 596,900 | 40億6426万 | -8.7% | - | - |
08/19 | 42 | 44 | 41 | 43 | +2.38% | 1,691,600 | 41億6103万 | -6.52% | - | - |
08/18 | 42 | 43 | 41 | 42 | 0% | 946,700 | 40億6426万 | -10.64% | - | - |
08/17 | 42 | 43 | 41 | 42 | +2.44% | 838,400 | 40億6426万 | -10.64% | - | - |
08/14 | 43 | 43 | 41 | 41 | -4.65% | 2,332,800 | 39億6750万 | -14.58% | - | - |
08/13 | 42 | 44 | 42 | 43 | +4.88% | 2,648,100 | 41億6103万 | -10.42% | - | - |
08/12 | 41 | 42 | 41 | 41 | 0% | 705,800 | 39億6750万 | -16.33% | - | - |
08/11 | 43 | 43 | 41 | 41 | -2.38% | 3,160,600 | 39億6750万 | -16.33% | - | - |
08/07 | 41 | 43 | 41 | 42 | 0% | 2,202,900 | 40億6426万 | -16% | - | - |
08/06 | 43 | 45 | 42 | 42 | -4.55% | 3,062,100 | 40億6426万 | -17.65% | - | - |
08/05 | 45 | 45 | 43 | 44 | -2.22% | 1,745,500 | 42億5780万 | -13.73% | - | - |
08/04 | 46 | 47 | 43 | 45 | +7.14% | 4,701,400 | 43億5457万 | -13.46% | - | - |
08/03 | 41 | 46 | 40 | 42 | -8.7% | 7,847,800 | 40億6426万 | -19.23% | - | - |
07/31 | 52 | 53 | 45 | 46 | -14.81% | 10,808,600 | 44億5134万 | -11.54% | - | - |
07/30 | 51 | 58 | 50 | 54 | +3.85% | 15,431,600 | 52億2548万 | +1.89% | - | - |
07/29 | 61 | 61 | 50 | 52 | -17.46% | 30,709,500 | 50億3195万 | -1.89% | - | - |
07/28 | 42 | 65 | 42 | 63 | +53.66% | 64,886,200 | 60億9640万 | +18.87% | - | - |
07/27 | 42 | 42 | 40 | 41 | -4.65% | 3,451,300 | 39億6750万 | -22.64% | - | - |
07/22 | 45 | 47 | 42 | 43 | -4.44% | 2,977,800 | 41億6103万 | -20.37% | - | - |
07/22 | 株式併合 5→1 |
07/21 | 46 | 49 | 45 | 45 | -4.26% | 2,009,600 | 41億8447万 | -16.67% | - | - |
07/20 | 45 | 50 | 45 | 47 | -6% | 4,683,900 | 43億7044万 | -12.96% | - | - |
07/17 | 50 | 55 | 50 | 50 | 0% | 2,389,520 | 46億4941万 | -7.41% | - | - |
07/16 | 50 | 55 | 50 | 50 | 0% | 1,389,100 | 46億4941万 | -7.41% | - | - |
07/15 | 50 | 55 | 50 | 50 | 0% | 806,360 | 46億4941万 | -9.09% | - | - |
07/14 | 55 | 55 | 50 | 50 | -9.09% | 627,040 | 46億4941万 | -9.09% | - | - |
07/13 | 55 | 60 | 50 | 55 | 0% | 1,606,800 | 51億1435万 | 0% | - | - |
07/10 | 55 | 60 | 55 | 55 | 0% | 588,040 | 51億1435万 | 0% | - | - |
07/09 | 55 | 60 | 55 | 55 | 0% | 905,340 | 51億1435万 | -1.79% | - | - |
07/08 | 60 | 60 | 55 | 55 | -8.33% | 856,720 | 51億1435万 | -1.79% | - | - |
07/07 | 55 | 60 | 55 | 60 | +9.09% | 1,699,940 | 55億7929万 | +5.26% | - | - |
07/06 | 55 | 60 | 50 | 55 | 0% | 3,554,520 | 51億1435万 | -3.51% | - | - |
07/03 | 55 | 60 | 50 | 55 | 0% | 2,565,720 | 51億1435万 | -3.51% | - | - |
07/02 | 55 | 60 | 55 | 55 | 0% | 606,480 | 51億1435万 | -5.17% | - | - |
07/01 | 60 | 60 | 55 | 55 | 0% | 381,800 | 51億1435万 | -6.78% | - | - |
06/30 | 55 | 60 | 55 | 55 | 0% | 661,700 | 51億1435万 | -8.33% | - | - |
06/29 | 55 | 60 | 55 | 55 | 0% | 950,020 | 51億1435万 | -8.33% | - | - |
06/26 | 55 | 60 | 50 | 55 | 0% | 2,080,860 | 51億1435万 | -9.84% | - | - |
06/25 | 55 | 60 | 50 | 55 | 0% | 4,345,300 | 51億1435万 | -11.29% | - | - |
06/24 | 60 | 65 | 55 | 55 | -15.38% | 5,210,680 | 51億1435万 | -11.29% | - | - |
06/23 | 55 | 70 | 50 | 65 | +18.18% | 14,289,700 | 60億4423万 | +3.17% | - | - |
06/22 | 55 | 60 | 50 | 55 | 0% | 4,503,740 | 49億645万 | -14.06% | - | - |
06/19 | 55 | 55 | 50 | 55 | 0% | 669,280 | 49億645万 | -15.38% | - | - |
06/18 | 55 | 55 | 50 | 55 | 0% | 467,440 | 49億645万 | -16.67% | - | - |
06/17 | 55 | 55 | 50 | 55 | +10% | 320,980 | 49億645万 | -17.91% | - | - |
06/16 | 55 | 55 | 50 | 50 | 0% | 468,520 | 44億6041万 | -26.47% | - | - |
06/15 | 55 | 55 | 50 | 50 | 0% | 2,226,600 | 44億6041万 | -28.57% | - | - |
06/12 | 55 | 55 | 50 | 50 | -9.09% | 2,539,420 | 44億6041万 | -28.57% | - | - |
06/11 | 60 | 60 | 55 | 55 | 0% | 1,925,040 | 49億645万 | -22.54% | - | - |
06/10 | 60 | 65 | 55 | 55 | -8.33% | 4,624,080 | 49億645万 | -22.54% | - | - |
06/09 | 60 | 65 | 55 | 60 | 0% | 3,100,940 | 53億5249万 | -15.49% | - | - |
06/08 | 70 | 70 | 55 | 60 | -7.69% | 5,935,720 | 35億3198万 | -15.49% | - | - |
06/05 | 65 | 70 | 65 | 65 | 0% | 369,180 | 38億2631万 | -7.14% | - | - |
06/04 | 65 | 70 | 65 | 65 | 0% | 512,160 | 38億2631万 | -7.14% | - | - |
06/03 | 65 | 70 | 60 | 65 | 0% | 3,263,040 | 38億2631万 | -5.8% | - | - |
06/02 | 70 | 70 | 65 | 65 | -7.14% | 2,619,760 | 38億2631万 | -5.8% | - | - |
06/01 | 75 | 75 | 65 | 70 | 0% | 2,967,280 | 41億2064万 | +2.94% | - | - |
05/29 | 80 | 80 | 70 | 70 | -6.67% | 1,864,500 | 41億2064万 | +4.48% | - | - |
05/28 | 75 | 80 | 75 | 75 | -6.25% | 702,080 | 44億1497万 | +11.94% | - | - |
05/27 | 70 | 80 | 65 | 80 | +14.29% | 4,705,040 | 47億930万 | +21.21% | - | - |
05/26 | 75 | 75 | 70 | 70 | -6.67% | 734,820 | 41億2064万 | +7.69% | - | - |
05/25 | 65 | 75 | 65 | 75 | +15.38% | 2,617,620 | 44億1497万 | +17.19% | - | - |
05/22 | 70 | 70 | 65 | 65 | -7.14% | 1,212,600 | 38億2631万 | +3.17% | - | - |
05/21 | 75 | 80 | 65 | 70 | -12.5% | 5,087,480 | 41億2064万 | +11.11% | - | - |
05/20 | 80 | 80 | 75 | 80 | 0% | 484,920 | 47億930万 | +29.03% | - | - |
05/19 | 75 | 80 | 70 | 80 | +6.67% | 2,885,900 | 47億930万 | +31.15% | - | - |
05/18 | 80 | 90 | 75 | 75 | -11.76% | 2,914,720 | 44億1497万 | +25% | - | - |
05/15 | 85 | 90 | 80 | 85 | +6.25% | 1,351,180 | 50億363万 | +44.07% | - | - |
05/14 | 90 | 100 | 80 | 80 | -11.11% | 5,341,000 | 47億930万 | +40.35% | - | - |
05/13 | 100 | 115 | 90 | 90 | +5.88% | 14,283,100 | 52億9797万 | +60.71% | - | - |
05/12 | 70 | 90 | 70 | 85 | +30.77% | 4,710,220 | 50億363万 | +57.41% | - | - |
05/11 | 60 | 70 | 55 | 65 | +8.33% | 2,425,200 | 38億2631万 | +25% | - | - |
05/08 | 60 | 60 | 55 | 60 | 0% | 375,800 | 35億3198万 | +15.38% | - | - |
05/07 | 55 | 60 | 50 | 60 | +9.09% | 1,049,320 | 35億3198万 | +17.65% | - | - |
05/01 | 55 | 55 | 50 | 55 | 0% | 265,120 | 32億3764万 | +7.84% | - | - |
04/30 | 55 | 55 | 50 | 55 | 0% | 267,180 | 32億3764万 | +7.84% | - | - |
04/28 | 55 | 55 | 50 | 55 | 0% | 186,740 | 32億3764万 | +10% | - | - |
04/27 | 55 | 55 | 50 | 55 | +10% | 246,020 | 32億3764万 | +10% | - | - |