株価チャート
2020/11/12~2021/04/08
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 |
04/08 | 6 | 7 | 5 | 6 | 0% | 64,743,300 | 22億9660万 | -57.14% | - | - |
04/07 | 6 | 7 | 5 | 6 | 0% | 208,259,900 | 22億9660万 | -57.14% | - | - |
04/06 | 6 | 7 | 5 | 6 | +20% | 105,466,500 | 22億9660万 | -60% | - | - |
04/05 | 5 | 7 | 5 | 5 | -16.67% | 51,127,600 | 19億1384万 | -66.67% | - | - |
04/02 | 7 | 7 | 5 | 6 | -14.29% | 127,267,200 | 22億9660万 | -60% | - | - |
04/01 | 6 | 8 | 5 | 7 | -68.18% | 281,835,400 | 26億7937万 | -56.25% | - | - |
03/31 | 22 | 24 | 19 | 22 | +29.41% | 100,355,700 | 84億2090万 | +29.41% | - | - |
03/30 | 17 | 20 | 16 | 17 | +6.25% | 53,509,000 | 65億706万 | +6.25% | - | - |
03/29 | 16 | 17 | 16 | 16 | 0% | 5,145,800 | 61億2429万 | 0% | - | - |
03/26 | 16 | 17 | 15 | 16 | +6.67% | 9,463,600 | 61億2429万 | 0% | - | - |
03/25 | 16 | 16 | 15 | 15 | 0% | 3,787,000 | 57億4152万 | -6.25% | - | - |
03/24 | 16 | 16 | 15 | 15 | -6.25% | 3,018,600 | 57億4152万 | -6.25% | - | - |
03/23 | 16 | 17 | 15 | 16 | 0% | 19,278,300 | 61億2429万 | 0% | - | - |
03/22 | 16 | 17 | 16 | 16 | -5.88% | 3,903,500 | 61億2429万 | +6.67% | - | - |
03/19 | 16 | 17 | 15 | 17 | 0% | 10,682,500 | 28億5206万 | +13.33% | - | - |
03/18 | 17 | 17 | 16 | 17 | +6.25% | 3,113,300 | 28億5206万 | +13.33% | - | - |
03/17 | 17 | 17 | 15 | 16 | -5.88% | 15,891,000 | 26億8429万 | +6.67% | - | - |
03/16 | 18 | 19 | 16 | 17 | +13.33% | 59,166,100 | 28億5206万 | +13.33% | - | - |
03/15 | 16 | 16 | 15 | 15 | 0% | 4,600,900 | 25億1652万 | 0% | - | - |
03/12 | 16 | 17 | 15 | 15 | -6.25% | 4,256,200 | 25億1652万 | 0% | - | - |
03/11 | 15 | 17 | 15 | 16 | +6.67% | 12,820,900 | 26億8429万 | +6.67% | - | - |
03/10 | 15 | 16 | 14 | 15 | 0% | 21,177,300 | 25億1652万 | 0% | - | - |
03/09 | 16 | 16 | 15 | 15 | -6.25% | 5,358,500 | 25億1652万 | 0% | - | - |
03/08 | 17 | 17 | 15 | 16 | 0% | 11,596,000 | 26億8429万 | +6.67% | - | - |
03/05 | 16 | 17 | 15 | 16 | 0% | 9,708,100 | 26億8429万 | +6.67% | - | - |
03/04 | 17 | 19 | 15 | 16 | -15.79% | 43,311,600 | 26億8429万 | +6.67% | - | - |
03/03 | 15 | 19 | 15 | 19 | +26.67% | 51,244,700 | 31億8759万 | +26.67% | - | - |
03/02 | 15 | 16 | 14 | 15 | -6.25% | 19,394,400 | 25億1652万 | 0% | - | - |
03/01 | 20 | 21 | 14 | 16 | -15.79% | 79,010,700 | 26億8429万 | +6.67% | - | - |
02/26 | 22 | 23 | 18 | 19 | -9.52% | 51,677,500 | 31億8759万 | +26.67% | - | - |
02/25 | 25 | 30 | 18 | 21 | +16.67% | 189,417,400 | 35億2313万 | +40% | - | - |
02/24 | 13 | 18 | 12 | 18 | +50% | 118,366,000 | 30億1982万 | +20% | - | - |
02/22 | 11 | 12 | 10 | 12 | +20% | 32,341,800 | 20億1321万 | -20% | - | - |
02/19 | 13 | 13 | 10 | 10 | -16.67% | 23,447,700 | 14億2768万 | -33.33% | - | - |
02/18 | 13 | 13 | 12 | 12 | -7.69% | 10,192,000 | 17億1321万 | -25% | - | - |
02/17 | 11 | 13 | 11 | 13 | +18.18% | 18,325,700 | 18億5598万 | -18.75% | - | - |
02/16 | 12 | 12 | 11 | 11 | -8.33% | 9,471,300 | 15億7045万 | -31.25% | - | - |
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% | - | - |