株価チャート
2019/09/25～2020/03/31
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 |
| 03/31 | 875 | 875 | 750 | 750 | 0% | 600 | 5億8822万 | -12.69% | 15.26 | 0.25 |
| 03/19 | 755 | 755 | 750 | 750 | +1.35% | 400 | 5億8822万 | -13.49% | 15.26 | 0.25 |
| 03/18 | 740 | 740 | 740 | 740 | +1.37% | 300 | 5億8038万 | -15.43% | 15.06 | 0.25 |
| 03/17 | 740 | 740 | 730 | 730 | -1.35% | 600 | 5億7253万 | -17.33% | 14.86 | 0.25 |
| 03/16 | 740 | 740 | 740 | 740 | 0% | 100 | 5億8038万 | -17.59% | 15.06 | 0.25 |
| 03/13 | 750 | 750 | 740 | 740 | -7.62% | 1,700 | 5億8038万 | -19.04% | 15.06 | 0.25 |
| 03/12 | 825 | 825 | 801 | 801 | -2.32% | 2,000 | 6億2822万 | -13.69% | 16.3 | 0.27 |
| 03/11 | 825 | 825 | 820 | 820 | +0.61% | 1,200 | 6億4312万 | -12.86% | 16.69 | 0.28 |
| 03/10 | 815 | 815 | 815 | 815 | 0% | 2,100 | 6億3920万 | -14.39% | 16.59 | 0.28 |
| 03/09 | 828 | 828 | 813 | 815 | -4.12% | 1,700 | 6億3920万 | -15.28% | 16.59 | 0.28 |
| 03/06 | 850 | 850 | 850 | 850 | -0.35% | 100 | 6億6665万 | -12.64% | 17.3 | 0.29 |
| 03/05 | 853 | 853 | 853 | 853 | +3.65% | 700 | 6億6900万 | -13.22% | 17.36 | 0.29 |
| 03/04 | 823 | 823 | 823 | 823 | -3.52% | 500 | 6億4547万 | -17.12% | 16.75 | 0.28 |
| 03/02 | 853 | 853 | 853 | 853 | +0.35% | 100 | 6億6900万 | -14.87% | 17.36 | 0.29 |
| 02/28 | 881 | 885 | 850 | 850 | -7.61% | 3,400 | 6億6665万 | -15.84% | 17.3 | 0.29 |
| 02/27 | 935 | 935 | 920 | 920 | -1.92% | 1,500 | 7億2155万 | -9.54% | 18.72 | 0.31 |
| 02/26 | 944 | 948 | 935 | 938 | -1.26% | 800 | 7億3567万 | -8.31% | 19.09 | 0.32 |
| 02/25 | 990 | 1,050 | 950 | 950 | -4.04% | 600 | 7億4508万 | -7.41% | 19.33 | 0.32 |
| 02/17 | 990 | 990 | 990 | 990 | 0% | 500 | 7億7645万 | -3.7% | 20.15 | 0.34 |
| 02/14 | 990 | 990 | 990 | 990 | +3.45% | 100 | 7億7645万 | -3.79% | 20.15 | 0.34 |
| 02/13 | 933 | 957 | 933 | 957 | +1.27% | 500 | 7億5057万 | -6.82% | 19.48 | 0.33 |
| 02/12 | 945 | 945 | 945 | 945 | +0.53% | 200 | 7億4116万 | -7.98% | 19.23 | 0.32 |
| 02/10 | 940 | 940 | 940 | 940 | -3.59% | 100 | 7億3724万 | -8.38% | 19.13 | 0.32 |
| 02/07 | 930 | 975 | 930 | 975 | +3.28% | 300 | 7億6469万 | -4.88% | 19.84 | 0.33 |
| 02/05 | 944 | 944 | 944 | 944 | 0% | 100 | 7億4037万 | -7.63% | 19.21 | 0.32 |
| 02/03 | 914 | 944 | 914 | 944 | 0% | 500 | 7億4037万 | -7.45% | 19.21 | 0.32 |
| 01/31 | 935 | 946 | 931 | 944 | -0.32% | 2,000 | 7億4037万 | -7.27% | 19.21 | 0.32 |
| 01/30 | 1,100 | 1,105 | 931 | 947 | -14.3% | 9,000 | 7億4273万 | -6.79% | 19.27 | 0.32 |
| 01/29 | 1,148 | 1,148 | 1,105 | 1,105 | -3.49% | 1,800 | 8億6665万 | +8.97% | 22.49 | 0.38 |
| 01/28 | 1,100 | 1,145 | 1,100 | 1,145 | +5.05% | 400 | 8億9802万 | +13.93% | 23.3 | 0.39 |
| 01/27 | 1,120 | 1,148 | 1,090 | 1,090 | -2.68% | 1,700 | 8億5488万 | +9.55% | 22.18 | 0.37 |
| 01/24 | 1,090 | 1,148 | 1,090 | 1,120 | +2.75% | 1,100 | 8億7841万 | +13.36% | 22.79 | 0.38 |
| 01/23 | 1,090 | 1,200 | 1,090 | 1,090 | +0.93% | 6,200 | 8億5488万 | +11.34% | 22.18 | 0.37 |
| 01/22 | 1,065 | 1,080 | 1,065 | 1,080 | 0% | 1,200 | 8億4704万 | +11.11% | 21.98 | 0.37 |
| 01/21 | 1,090 | 1,090 | 1,080 | 1,080 | -1.82% | 2,000 | 8億4704万 | +11.92% | 21.98 | 0.37 |
| 01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,000 | 8億6273万 | +14.82% | 22.39 | 0.37 |
| 01/17 | 1,050 | 1,100 | 1,050 | 1,100 | +4.76% | 2,000 | 8億6273万 | +15.79% | 22.39 | 0.37 |
| 01/16 | 1,045 | 1,050 | 1,045 | 1,050 | +0.48% | 300 | 8億2351万 | +11.35% | 21.37 | 0.36 |
| 01/15 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 2,400 | 8億1959万 | +11.53% | 21.27 | 0.36 |
| 01/14 | 1,045 | 1,045 | 1,045 | 1,045 | -0.48% | 4,000 | 8億1959万 | +12.12% | 21.27 | 0.36 |
| 01/10 | 1,030 | 1,050 | 1,030 | 1,050 | +3.24% | 500 | 8億2351万 | +13.27% | 21.37 | 0.36 |
| 01/09 | 1,020 | 1,060 | 1,017 | 1,017 | +0.39% | 2,700 | 7億9763万 | +10.3% | 20.7 | 0.35 |
| 01/08 | 1,010 | 1,013 | 940 | 1,013 | +0.3% | 1,100 | 7億9449万 | +10.23% | 20.61 | 0.34 |
| 01/07 | 930 | 1,010 | 930 | 1,010 | +6.88% | 5,300 | 7億9214万 | +10.38% | 20.55 | 0.34 |
| 01/06 | 939 | 945 | 939 | 945 | +0.64% | 1,200 | 7億4116万 | +3.73% | 19.23 | 0.32 |
| 2019 |
| 12/27 | 939 | 939 | 939 | 939 | +0.97% | 100 | 7億3645万 | +3.3% | 19.11 | 0.32 |
| 12/26 | 909 | 930 | 909 | 930 | +2.31% | 2,700 | 7億2939万 | +2.2% | 18.93 | 0.32 |
| 12/25 | 910 | 915 | 909 | 909 | 0% | 2,000 | 7億1292万 | 0% | 18.5 | 0.31 |
| 12/24 | 899 | 909 | 899 | 909 | +2.02% | 1,000 | 7億1292万 | -0.11% | 18.5 | 0.31 |
| 12/23 | 896 | 900 | 891 | 891 | +0.11% | 1,000 | 6億9881万 | -2.09% | 18.13 | 0.3 |
| 12/20 | 891 | 891 | 890 | 890 | -0.11% | 1,200 | 6億9802万 | -2.41% | 18.11 | 0.3 |
| 12/19 | 893 | 900 | 890 | 891 | -0.34% | 1,200 | 6億9881万 | -2.52% | 18.13 | 0.3 |
| 12/18 | 908 | 908 | 894 | 894 | -0.67% | 500 | 7億116万 | -2.61% | 18.19 | 0.3 |
| 12/17 | 893 | 900 | 893 | 900 | +0.67% | 1,000 | 7億587万 | -2.28% | 18.32 | 0.31 |
| 12/16 | 925 | 925 | 893 | 894 | -1.76% | 1,500 | 7億116万 | -3.35% | 18.19 | 0.3 |
| 12/13 | 900 | 910 | 900 | 910 | +1.11% | 700 | 7億1371万 | -1.94% | 18.52 | 0.31 |
| 12/12 | 902 | 910 | 900 | 900 | -1.1% | 3,300 | 7億587万 | -3.33% | 18.32 | 0.31 |
| 12/11 | 910 | 910 | 910 | 910 | +0.11% | 300 | 7億1371万 | -2.57% | 18.52 | 0.31 |
| 12/10 | 902 | 909 | 901 | 909 | +0.44% | 900 | 7億1292万 | -2.99% | 18.5 | 0.31 |
| 12/09 | 905 | 905 | 905 | 905 | -0.11% | 2,100 | 7億979万 | -3.72% | 18.42 | 0.31 |
| 12/06 | 906 | 915 | 906 | 906 | -0.22% | 1,700 | 7億1057万 | -3.92% | 18.44 | 0.31 |
| 12/05 | 906 | 908 | 906 | 908 | -0.22% | 300 | 7億1214万 | -3.92% | 18.48 | 0.31 |
| 12/04 | 910 | 910 | 910 | 910 | 0% | 100 | 7億1371万 | -3.91% | 18.52 | 0.31 |
| 12/03 | 910 | 910 | 910 | 910 | -0.76% | 400 | 7億1371万 | -3.91% | 18.52 | 0.31 |
| 12/02 | 917 | 917 | 917 | 917 | -1.61% | 500 | 7億1920万 | -3.27% | 18.66 | 0.31 |
| 11/28 | 932 | 932 | 932 | 932 | 0% | 200 | 7億3096万 | -1.58% | 18.97 | 0.32 |
| 11/27 | 932 | 932 | 932 | 932 | +0.98% | 100 | 7億3096万 | -1.58% | 18.97 | 0.32 |
| 11/26 | 908 | 923 | 908 | 923 | +1.65% | 1,200 | 7億2390万 | -2.43% | 18.78 | 0.31 |
| 11/25 | 915 | 925 | 908 | 908 | -0.22% | 1,400 | 7億1214万 | -4.02% | 18.48 | 0.31 |
| 11/21 | 917 | 917 | 910 | 910 | -3.91% | 1,200 | 7億1371万 | -3.81% | 18.52 | 0.31 |
| 11/20 | 950 | 950 | 947 | 947 | +2.93% | 200 | 7億4273万 | +0.11% | 19.27 | 0.32 |
| 11/19 | 911 | 920 | 911 | 920 | +0.44% | 600 | 7億2155万 | -2.54% | 18.72 | 0.31 |
| 11/18 | 930 | 930 | 916 | 916 | -0.43% | 800 | 7億1841万 | -2.97% | 18.64 | 0.31 |
| 11/15 | 936 | 936 | 920 | 920 | -1.71% | 600 | 7億2155万 | -2.54% | 18.72 | 0.31 |
| 11/14 | 936 | 936 | 936 | 936 | +0.11% | 300 | 7億3410万 | -0.74% | 19.05 | 0.32 |
| 11/13 | 933 | 935 | 933 | 935 | -6.5% | 2,200 | 7億3332万 | -0.85% | 19.03 | 0.32 |
| 11/12 | 985 | 1,000 | 985 | 1,000 | +2.56% | 200 | 7億8430万 | +6.16% | 20.35 | 0.34 |
| 11/11 | 975 | 975 | 975 | 975 | -0.51% | 200 | 7億6469万 | +3.83% | 19.84 | 0.33 |
| 11/08 | 980 | 980 | 980 | 980 | -0.2% | 400 | 7億6861万 | +4.37% | 19.94 | 0.33 |
| 11/07 | 982 | 982 | 982 | 982 | -0.1% | 100 | 7億7018万 | +4.58% | 19.98 | 0.33 |
| 11/06 | 983 | 983 | 983 | 983 | -0.1% | 100 | 7億7096万 | +4.91% | 20 | 0.33 |
| 11/05 | 984 | 984 | 984 | 984 | -0.1% | 300 | 7億7175万 | +5.24% | 20.02 | 0.33 |
| 11/01 | 985 | 985 | 985 | 985 | 0% | 100 | 7億7253万 | +5.69% | 20.05 | 0.33 |
| 10/31 | 985 | 985 | 985 | 985 | +1.55% | 100 | 7億7253万 | +6.03% | 20.05 | 0.33 |
| 10/29 | 965 | 970 | 955 | 970 | +1.57% | 2,000 | 7億6077万 | +4.75% | 19.74 | 0.33 |
| 10/28 | 950 | 964 | 950 | 955 | +0.53% | 500 | 7億4900万 | +3.58% | 19.43 | 0.32 |
| 10/25 | 935 | 950 | 930 | 950 | +2.48% | 500 | 7億4508万 | +3.37% | 19.33 | 0.32 |
| 10/24 | 922 | 927 | 922 | 927 | +0.54% | 300 | 7億2704万 | +1.2% | 18.86 | 0.32 |
| 10/23 | 915 | 922 | 915 | 922 | +1.32% | 300 | 7億2312万 | +0.99% | 18.76 | 0.31 |
| 10/17 | 910 | 910 | 910 | 910 | 0% | 100 | 7億1371万 | -0.22% | 18.52 | 0.31 |
| 10/16 | 920 | 920 | 905 | 910 | -1.09% | 300 | 7億1371万 | -0.11% | 18.52 | 0.31 |
| 10/15 | 920 | 920 | 920 | 920 | 0% | 100 | 7億2155万 | +0.99% | 18.72 | 0.31 |
| 10/11 | 920 | 920 | 920 | 920 | +1.66% | 100 | 7億2155万 | +1.1% | 18.72 | 0.31 |
| 10/09 | 905 | 905 | 905 | 905 | -0.55% | 100 | 7億979万 | -0.44% | 18.42 | 0.31 |
| 10/07 | 910 | 910 | 910 | 910 | +0.55% | 100 | 7億1371万 | +0.11% | 18.52 | 0.31 |
| 10/04 | 910 | 910 | 903 | 905 | -0.66% | 1,600 | 7億979万 | -0.55% | 18.42 | 0.31 |
| 10/02 | 915 | 915 | 911 | 911 | -0.44% | 700 | 7億1449万 | +0.11% | 18.54 | 0.31 |
| 10/01 | 923 | 930 | 915 | 915 | +0.77% | 300 | 7億1763万 | +0.55% | 18.62 | 0.31 |
| 09/26 | 907 | 908 | 907 | 908 | -1.2% | 800 | 7億1214万 | -0.33% | 18.48 | 0.31 |
| 09/25 | 923 | 923 | 905 | 919 | +1.21% | 1,400 | 7億2077万 | +0.88% | 18.7 | 0.31 |
