株価チャート
2020/09/16~2021/02/15
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 |
---|
2021 |
02/15 | 13 | 13 | 12 | 12 | -14.29% | 13,484,900 | 17億1321万 | -25% | - | - |
02/12 | 14 | 14 | 13 | 14 | 0% | 8,351,500 | 19億9875万 | -12.5% | - | - |
02/10 | 14 | 14 | 13 | 14 | 0% | 13,624,100 | 19億9875万 | -12.5% | - | - |
02/09 | 14 | 15 | 13 | 14 | 0% | 10,547,800 | 19億9875万 | -12.5% | - | - |
02/08 | 14 | 15 | 13 | 14 | 0% | 7,135,900 | 19億9875万 | -12.5% | - | - |
02/05 | 15 | 15 | 13 | 14 | -6.67% | 14,043,300 | 19億9875万 | -12.5% | - | - |
02/04 | 15 | 15 | 14 | 15 | 0% | 1,561,800 | 21億4152万 | -6.25% | - | - |
02/03 | 16 | 16 | 13 | 15 | -6.25% | 21,444,800 | 21億4152万 | -6.25% | - | - |
02/02 | 16 | 17 | 15 | 16 | 0% | 5,148,600 | 22億8429万 | -5.88% | - | - |
02/01 | 16 | 17 | 15 | 16 | 0% | 10,281,200 | 22億8429万 | -5.88% | - | - |
01/29 | 18 | 20 | 16 | 16 | -11.11% | 15,413,600 | 22億8429万 | -5.88% | - | - |
01/28 | 18 | 18 | 17 | 18 | +5.88% | 1,796,200 | 25億6982万 | +5.88% | - | - |
01/27 | 18 | 18 | 17 | 17 | -5.56% | 472,100 | 24億2706万 | 0% | - | - |
01/26 | 18 | 18 | 17 | 18 | +5.88% | 299,200 | 25億6982万 | +5.88% | - | - |
01/25 | 17 | 18 | 17 | 17 | -5.56% | 651,100 | 24億2706万 | 0% | - | - |
01/22 | 17 | 18 | 17 | 18 | 0% | 430,800 | 25億6982万 | +5.88% | - | - |
01/21 | 18 | 18 | 17 | 18 | +5.88% | 263,400 | 25億6982万 | +5.88% | - | - |
01/20 | 18 | 18 | 17 | 17 | 0% | 340,600 | 24億2706万 | 0% | - | - |
01/19 | 18 | 18 | 17 | 17 | -5.56% | 403,100 | 24億2706万 | 0% | - | - |
01/18 | 17 | 18 | 17 | 18 | +5.88% | 344,600 | 25億6982万 | +5.88% | - | - |
01/15 | 17 | 18 | 16 | 17 | 0% | 3,450,700 | 24億2706万 | 0% | - | - |
01/14 | 17 | 17 | 16 | 17 | 0% | 736,600 | 24億2706万 | 0% | - | - |
01/13 | 17 | 17 | 16 | 17 | +6.25% | 766,800 | 24億2706万 | 0% | - | - |
01/12 | 17 | 17 | 16 | 16 | 0% | 561,800 | 22億8429万 | -5.88% | - | - |
01/08 | 16 | 17 | 16 | 16 | -5.88% | 457,300 | 22億8429万 | -5.88% | - | - |
01/07 | 16 | 17 | 16 | 17 | +6.25% | 5,513,100 | 24億2706万 | 0% | - | - |
01/06 | 16 | 16 | 15 | 16 | +6.67% | 699,100 | 22億8429万 | -5.88% | - | - |
01/05 | 15 | 16 | 15 | 15 | 0% | 267,400 | 21億4152万 | -11.76% | - | - |
01/04 | 15 | 16 | 15 | 15 | 0% | 461,900 | 21億4152万 | -16.67% | - | - |
2020 |
12/30 | 15 | 16 | 15 | 15 | 0% | 1,074,500 | 21億4152万 | -16.67% | - | - |
12/29 | 15 | 16 | 15 | 15 | 0% | 1,530,800 | 21億4152万 | -16.67% | - | - |
12/28 | 17 | 17 | 15 | 15 | -6.25% | 4,325,900 | 21億4152万 | -16.67% | - | - |
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% | - | - |