株価チャート
2020/07/31~2020/12/25
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 |
12/25 | 17 | 17 | 16 | 16 | 0% | 1,613,800 | 22億8429万 | -11.11% | - | - |
12/24 | 17 | 17 | 16 | 16 | -5.88% | 1,933,000 | 22億8429万 | -11.11% | - | - |
12/23 | 17 | 17 | 16 | 17 | 0% | 1,620,800 | 24億2706万 | -5.56% | - | - |
12/22 | 17 | 18 | 17 | 17 | 0% | 1,874,400 | 24億2706万 | -5.56% | - | - |
12/21 | 17 | 17 | 16 | 17 | -5.56% | 4,314,200 | 24億2706万 | -5.56% | - | - |
12/18 | 18 | 18 | 17 | 18 | +5.88% | 848,500 | 25億6982万 | 0% | - | - |
12/17 | 18 | 19 | 17 | 17 | -10.53% | 3,459,100 | 24億2706万 | -5.56% | - | - |
12/16 | 19 | 19 | 18 | 19 | 0% | 477,100 | 27億1259万 | 0% | - | - |
12/15 | 19 | 20 | 18 | 19 | -5% | 2,421,800 | 27億1259万 | 0% | - | - |
12/14 | 20 | 20 | 19 | 20 | 0% | 831,000 | 28億5536万 | +5.26% | - | - |
12/11 | 19 | 20 | 19 | 20 | +5.26% | 521,700 | 28億5536万 | +5.26% | - | - |
12/10 | 19 | 20 | 19 | 19 | 0% | 3,084,800 | 27億1259万 | 0% | - | - |
12/09 | 18 | 19 | 18 | 19 | +5.56% | 407,100 | 27億1259万 | 0% | - | - |
12/08 | 19 | 19 | 18 | 18 | 0% | 469,200 | 25億6982万 | -5.26% | - | - |
12/07 | 18 | 19 | 18 | 18 | 0% | 1,942,500 | 25億6982万 | -5.26% | - | - |
12/04 | 18 | 19 | 18 | 18 | 0% | 510,100 | 25億6982万 | -5.26% | - | - |
12/03 | 18 | 19 | 18 | 18 | 0% | 486,300 | 25億6982万 | -5.26% | - | - |
12/02 | 18 | 19 | 18 | 18 | 0% | 507,500 | 25億6982万 | -5.26% | - | - |
12/01 | 19 | 19 | 18 | 18 | 0% | 846,500 | 25億6982万 | -5.26% | - | - |
11/30 | 19 | 19 | 18 | 18 | 0% | 1,359,500 | 25億6982万 | -5.26% | - | - |
11/27 | 18 | 19 | 18 | 18 | 0% | 532,200 | 25億6982万 | -5.26% | - | - |
11/26 | 19 | 19 | 18 | 18 | -5.26% | 596,500 | 25億6982万 | -5.26% | - | - |
11/25 | 17 | 20 | 17 | 19 | +11.76% | 5,509,300 | 27億1259万 | 0% | - | - |
11/24 | 17 | 18 | 16 | 17 | 0% | 5,309,200 | 24億2706万 | -10.53% | - | - |
11/20 | 18 | 18 | 17 | 17 | -5.56% | 2,386,000 | 24億2706万 | -15% | - | - |
11/19 | 18 | 18 | 17 | 18 | 0% | 3,149,800 | 25億6982万 | -10% | - | - |
11/18 | 19 | 19 | 17 | 18 | -5.26% | 5,294,000 | 25億6982万 | -10% | - | - |
11/17 | 20 | 20 | 18 | 19 | 0% | 2,571,300 | 27億1259万 | -9.52% | - | - |
11/16 | 19 | 20 | 18 | 19 | 0% | 2,469,300 | 27億1259万 | -9.52% | - | - |
11/13 | 21 | 21 | 19 | 19 | -9.52% | 3,681,300 | 27億1259万 | -9.52% | - | - |
11/12 | 21 | 22 | 20 | 21 | 0% | 1,841,400 | 29億9813万 | 0% | - | - |
11/11 | 22 | 22 | 20 | 21 | 0% | 2,662,600 | 29億9813万 | 0% | - | - |
11/10 | 21 | 22 | 21 | 21 | +5% | 1,656,000 | 27億5663万 | 0% | - | - |
11/09 | 20 | 23 | 19 | 20 | 0% | 7,053,800 | 26億2536万 | -4.76% | - | - |
11/06 | 20 | 21 | 19 | 20 | 0% | 3,868,900 | 26億2536万 | -4.76% | - | - |
11/05 | 22 | 22 | 19 | 20 | -9.09% | 4,457,900 | 26億2536万 | -4.76% | - | - |
11/04 | 20 | 23 | 19 | 22 | +15.79% | 7,943,600 | 28億8790万 | 0% | - | - |
11/02 | 19 | 20 | 18 | 19 | 0% | 1,313,200 | 24億9409万 | -13.64% | - | - |
10/30 | 19 | 19 | 18 | 19 | +5.56% | 1,222,200 | 24億9409万 | -13.64% | - | - |
10/29 | 18 | 19 | 18 | 18 | -5.26% | 587,200 | 23億6282万 | -21.74% | - | - |
10/28 | 18 | 19 | 18 | 19 | +5.56% | 1,080,700 | 24億9409万 | -20.83% | - | - |
10/27 | 19 | 19 | 18 | 18 | -5.26% | 3,564,900 | 23億6282万 | -25% | - | - |
10/26 | 21 | 21 | 19 | 19 | -9.52% | 2,893,000 | 24億9409万 | -24% | - | - |
10/23 | 19 | 22 | 19 | 21 | +10.53% | 4,581,200 | 27億5663万 | -19.23% | - | - |
10/22 | 20 | 20 | 18 | 19 | -5% | 4,692,600 | 24億9409万 | -26.92% | - | - |
10/21 | 21 | 21 | 19 | 20 | 0% | 5,110,900 | 23億9536万 | -25.93% | - | - |
10/20 | 22 | 23 | 20 | 20 | -9.09% | 5,612,400 | 23億9536万 | -28.57% | - | - |
10/19 | 23 | 23 | 22 | 22 | -4.35% | 2,504,500 | 26億3490万 | -21.43% | - | - |
10/16 | 23 | 24 | 22 | 23 | 0% | 1,937,700 | 27億5467万 | -20.69% | - | - |
10/15 | 25 | 26 | 23 | 23 | -8% | 1,932,600 | 27億5467万 | -20.69% | - | - |
10/14 | 25 | 27 | 24 | 25 | -3.85% | 2,020,500 | 29億9420万 | -16.67% | - | - |
10/13 | 26 | 27 | 25 | 26 | 0% | 2,501,400 | 31億1397万 | -13.33% | - | - |
10/12 | 25 | 26 | 23 | 26 | +8.33% | 2,750,300 | 31億1397万 | -16.13% | - | - |
10/09 | 25 | 26 | 23 | 24 | 0% | 3,429,700 | 28億7443万 | -22.58% | - | - |
10/08 | 22 | 27 | 22 | 24 | +9.09% | 15,100,200 | 28億7443万 | -25% | - | - |
10/07 | 20 | 23 | 20 | 22 | +10% | 3,889,300 | 26億3490万 | -31.25% | - | - |
10/06 | 21 | 21 | 20 | 20 | -4.76% | 1,449,400 | 23億9536万 | -39.39% | - | - |
10/05 | 22 | 22 | 21 | 21 | 0% | 2,257,200 | 25億1513万 | -38.24% | - | - |
10/02 | 23 | 24 | 21 | 21 | -4.55% | 6,508,800 | 25億1513万 | -38.24% | - | - |
09/30 | 26 | 28 | 22 | 22 | -15.38% | 12,455,300 | 26億3490万 | -37.14% | - | - |
09/29 | 26 | 27 | 25 | 26 | 0% | 5,509,200 | 31億1397万 | -27.78% | - | - |
09/28 | 32 | 32 | 26 | 26 | -27.78% | 11,634,600 | 31億1397万 | -29.73% | - | - |
09/25 | 35 | 36 | 34 | 36 | +2.86% | 3,102,200 | 43億1165万 | -2.7% | - | - |
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% | - | - |