株価チャート
2020/05/25~2020/10/19
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 | 10/1, 株式分割 1→2 |
2020 |
10/19 | 1,399 | 1,399 | 1,298 | 1,298 | -4.56% | 14,400 | 48億7321万 | +10.94% | 22.96 | 3.99 |
10/16 | 1,400 | 1,405 | 1,351 | 1,360 | -2.16% | 17,400 | 51億598万 | +17.65% | 24.05 | 4.18 |
10/15 | 1,351 | 1,399 | 1,326 | 1,390 | +2.89% | 25,800 | 52億1861万 | +21.93% | 24.59 | 4.27 |
10/14 | 1,328 | 1,356 | 1,325 | 1,351 | +1.96% | 13,800 | 50億7219万 | +20.41% | 23.9 | 4.15 |
10/13 | 1,312 | 1,350 | 1,309 | 1,325 | +2.95% | 9,200 | 49億7458万 | +19.8% | 23.44 | 4.07 |
10/12 | 1,316 | 1,319 | 1,277 | 1,287 | -3.67% | 14,400 | 48億3191万 | +17.97% | 22.76 | 3.95 |
10/09 | 1,347 | 1,368 | 1,307 | 1,336 | +1.06% | 28,000 | 50億1587万 | +23.93% | 23.63 | 4.1 |
10/08 | 1,300 | 1,329 | 1,265 | 1,322 | +3.69% | 17,600 | 49億6331万 | +24.6% | 23.38 | 4.06 |
10/07 | 1,219 | 1,275 | 1,175 | 1,275 | +5.28% | 21,400 | 47億8686万 | +22.24% | 22.55 | 3.91 |
10/06 | 1,225 | 1,262 | 1,204 | 1,211 | +0.41% | 21,600 | 45億4657万 | +17.92% | 21.42 | 3.72 |
10/05 | 1,225 | 1,225 | 1,179 | 1,206 | +4.33% | 15,800 | 45億2780万 | +18.58% | 21.33 | 3.7 |
10/02 | 1,154 | 1,225 | 1,137 | 1,156 | +4.71% | 53,600 | 43億4008万 | +15.14% | 20.45 | 3.55 |
09/30 | 1,120 | 1,120 | 1,095 | 1,104 | -0.72% | 10,400 | 41億4485万 | +11.52% | 19.53 | 3.39 |
09/29 | 1,100 | 1,112 | 1,080 | 1,112 | +1.09% | 8,400 | 41億7489万 | +13.7% | 19.67 | 3.41 |
09/28 | 1,086 | 1,110 | 1,063 | 1,100 | +3.72% | 17,200 | 41億2984万 | +13.87% | 19.46 | 3.38 |
09/25 | 1,021 | 1,068 | 1,021 | 1,061 | +2.91% | 9,000 | 39億8154万 | +11.28% | 18.76 | 3.26 |
09/24 | 1,035 | 1,049 | 1,005 | 1,031 | -1.34% | 15,200 | 38億6890万 | +9.39% | 18.23 | 3.16 |
09/23 | 1,089 | 1,089 | 1,031 | 1,045 | -1.88% | 18,400 | 39億2147万 | +12.07% | 18.47 | 3.21 |
09/18 | 1,095 | 1,095 | 1,053 | 1,065 | -2.29% | 11,200 | 39億9655万 | +15.46% | 18.83 | 3.27 |
09/17 | 1,107 | 1,107 | 1,040 | 1,090 | +0.18% | 11,000 | 40億9041万 | +19.59% | 19.27 | 3.35 |
09/16 | 1,115 | 1,115 | 1,036 | 1,088 | -0.23% | 13,200 | 40億8291万 | +20.83% | 19.24 | 3.34 |
09/15 | 1,050 | 1,125 | 1,050 | 1,090 | +4.51% | 45,000 | 40億9229万 | +22.61% | 19.28 | 3.35 |
09/14 | 982 | 1,050 | 980 | 1,043 | +8.2% | 29,000 | 39億1583万 | +18.79% | 18.45 | 3.2 |
09/11 | 950 | 965 | 933 | 964 | +1.31% | 25,000 | 36億1924万 | +10.93% | 17.05 | 2.96 |
09/10 | 951 | 956 | 937 | 952 | +0.16% | 7,800 | 35億7231万 | +10.25% | 16.83 | 2.92 |
09/09 | 955 | 963 | 912 | 950 | -0.52% | 14,600 | 35億6668万 | +11.11% | 16.8 | 2.92 |
09/08 | 949 | 959 | 903 | 955 | +1.87% | 19,800 | 35億8545万 | +12.62% | 16.89 | 2.93 |
09/07 | 955 | 955 | 919 | 938 | -1.83% | 12,600 | 35億1975万 | +11.47% | 16.58 | 2.88 |
09/04 | 935 | 955 | 905 | 955 | +0.53% | 18,800 | 35億8545万 | +14.65% | 16.89 | 2.93 |
09/03 | 954 | 967 | 930 | 950 | -0.37% | 13,200 | 35億6668万 | +14.73% | 16.8 | 2.92 |
09/02 | 907 | 971 | 903 | 954 | +5.13% | 29,600 | 35億7982万 | +16% | 16.86 | 2.93 |
09/01 | 880 | 907 | 880 | 907 | +3.07% | 13,600 | 34億524万 | +11.02% | 16.04 | 2.78 |
08/31 | 900 | 900 | 860 | 880 | +0.51% | 12,800 | 33億387万 | +8.11% | 15.56 | 2.7 |
08/28 | 958 | 958 | 865 | 876 | -7.5% | 32,800 | 32億8697万 | +7.95% | 15.49 | 2.69 |
08/27 | 940 | 998 | 916 | 947 | +5.17% | 43,400 | 35億5353万 | +16.85% | 16.74 | 2.91 |
08/26 | 810 | 949 | 810 | 900 | +11.8% | 65,800 | 33億7896万 | +11.94% | 15.92 | 2.76 |
08/25 | 807 | 813 | 805 | 805 | -0.56% | 10,200 | 30億2229万 | +0.5% | 14.24 | 2.47 |
08/24 | 803 | 810 | 800 | 810 | +1.5% | 11,600 | 30億3918万 | +0.81% | 14.32 | 2.49 |
08/21 | 780 | 798 | 775 | 798 | +2.51% | 4,600 | 29億9413万 | -1.05% | 14.11 | 2.45 |
08/20 | 785 | 785 | 778 | 778 | -1.33% | 5,800 | 29億2092万 | -3.83% | 13.76 | 2.39 |
08/19 | 786 | 789 | 780 | 789 | +0.13% | 5,600 | 29億6034万 | -3.13% | 13.95 | 2.42 |
08/18 | 782 | 791 | 776 | 788 | +0.77% | 8,600 | 29億5659万 | -3.61% | 13.93 | 2.42 |
08/17 | 789 | 791 | 769 | 782 | -2.31% | 15,800 | 29億3406万 | -4.93% | 13.82 | 2.4 |
08/14 | 803 | 803 | 799 | 800 | -0.12% | 5,000 | 30億352万 | -3.38% | 14.15 | 2.46 |
08/13 | 801 | 807 | 767 | 801 | -1.42% | 25,800 | 30億727万 | -3.84% | 14.17 | 2.46 |
08/12 | 811 | 825 | 795 | 813 | -0.06% | 21,200 | 30億5045万 | -3.04% | 14.37 | 2.49 |
08/11 | 814 | 823 | 811 | 813 | -0.43% | 10,400 | 30億5232万 | -3.44% | 14.38 | 2.5 |
08/07 | 817 | 817 | 805 | 817 | 0% | 7,800 | 30億6546万 | -3.49% | 14.44 | 2.51 |
08/06 | 765 | 827 | 763 | 817 | +6.73% | 31,000 | 30億6546万 | -4.05% | 14.44 | 2.51 |
08/05 | 767 | 776 | 760 | 765 | -1.1% | 10,600 | 28億7211万 | -10.74% | 13.53 | 2.35 |
08/04 | 765 | 795 | 765 | 774 | +1.31% | 11,800 | 29億402万 | -10.47% | 13.68 | 2.37 |
08/03 | 734 | 774 | 726 | 764 | +2% | 10,600 | 28億6648万 | -12.44% | 13.5 | 2.34 |
07/31 | 825 | 825 | 743 | 749 | -9.44% | 14,200 | 28億1016万 | -14.94% | 13.24 | 2.3 |
07/30 | 809 | 830 | 809 | 827 | +2.16% | 3,600 | 31億301万 | -7.13% | 14.62 | 2.54 |
07/29 | 812 | 813 | 809 | 809 | -1.64% | 5,600 | 30億3730万 | -9.81% | 14.31 | 2.48 |
07/28 | 825 | 826 | 820 | 823 | +0.06% | 6,800 | 30億8799万 | -9.22% | 14.55 | 2.53 |
07/27 | 821 | 823 | 816 | 822 | -0.66% | 6,000 | 30億8611万 | -10.07% | 14.54 | 2.52 |
07/22 | 823 | 830 | 821 | 828 | -0.72% | 2,200 | 31億676万 | -10.15% | 14.64 | 2.54 |
07/21 | 813 | 838 | 800 | 834 | +5.17% | 15,200 | 30億7461万 | -9.89% | 14.49 | 2.51 |
07/20 | 818 | 829 | 793 | 793 | -5.09% | 9,400 | 29億2337万 | -14.69% | 13.77 | 2.39 |
07/17 | 850 | 853 | 821 | 835 | -2.62% | 13,000 | 30億8014万 | -10.41% | 14.51 | 2.52 |
07/16 | 878 | 878 | 858 | 858 | -2.28% | 7,200 | 31億6314万 | -8.39% | 14.9 | 2.59 |
07/15 | 885 | 885 | 868 | 878 | +0.92% | 3,000 | 32億3692万 | -6.75% | 15.25 | 2.65 |
07/14 | 915 | 915 | 853 | 870 | -3.28% | 6,400 | 32億741万 | -8.09% | 15.11 | 2.62 |
07/13 | 889 | 900 | 885 | 899 | +2.04% | 7,400 | 33億1623万 | -5.47% | 15.62 | 2.71 |
07/10 | 927 | 927 | 876 | 881 | -2.81% | 6,400 | 32億4983万 | -7.56% | 15.31 | 2.66 |
07/09 | 910 | 925 | 907 | 907 | -1.57% | 7,600 | 33億4389万 | -5.18% | 15.75 | 2.73 |
07/08 | 922 | 937 | 907 | 921 | -1.5% | 6,600 | 33億9738万 | -3.86% | 16.01 | 2.78 |
07/07 | 920 | 935 | 920 | 935 | +2.24% | 3,600 | 34億4902万 | -2.4% | 16.25 | 2.82 |
07/06 | 910 | 930 | 903 | 915 | +0.33% | 8,200 | 33億7340万 | -4.74% | 15.89 | 2.76 |
07/03 | 903 | 927 | 903 | 912 | -1.19% | 10,000 | 33億6234万 | -5.35% | 15.84 | 2.75 |
07/02 | 935 | 943 | 902 | 923 | -2.48% | 20,600 | 34億291万 | -4.4% | 16.03 | 2.78 |
07/01 | 951 | 956 | 920 | 946 | -0.94% | 11,400 | 34億8960万 | -2.07% | 16.44 | 2.85 |
06/30 | 954 | 975 | 937 | 955 | +0.1% | 19,400 | 35億2280万 | -1.24% | 16.6 | 2.88 |
06/29 | 958 | 968 | 935 | 954 | -0.57% | 10,600 | 35億1911万 | -1.65% | 16.58 | 2.88 |
06/26 | 975 | 987 | 948 | 960 | -1.84% | 19,200 | 35億3940万 | -1.49% | 16.67 | 2.89 |
06/25 | 975 | 990 | 956 | 978 | -2.2% | 20,400 | 36億580万 | +0.15% | 16.99 | 2.95 |
06/24 | 996 | 1,017 | 990 | 1,000 | -0.5% | 11,200 | 36億8695万 | +2.51% | 17.37 | 3.02 |
06/23 | 1,034 | 1,034 | 989 | 1,005 | -1.47% | 40,000 | 37億539万 | +3.24% | 17.46 | 3.03 |
06/22 | 1,012 | 1,028 | 1,001 | 1,020 | -0.54% | 18,200 | 37億6073万 | +5.32% | 17.72 | 3.08 |
06/19 | 1,014 | 1,045 | 980 | 1,025 | +2.6% | 51,600 | 37億8102万 | +6.55% | 17.81 | 3.09 |
06/18 | 930 | 1,000 | 919 | 999 | +7.42% | 40,200 | 36億8511万 | +4.72% | 17.36 | 3.01 |
06/17 | 929 | 932 | 901 | 930 | +0.11% | 26,200 | 34億3058万 | -2% | 16.16 | 2.81 |
06/16 | 900 | 942 | 900 | 929 | +5.45% | 25,400 | 34億2689万 | -1.69% | 16.14 | 2.8 |
06/15 | 936 | 936 | 871 | 881 | -5.88% | 29,000 | 32億4983万 | -6.18% | 15.31 | 2.66 |
06/12 | 891 | 936 | 882 | 936 | -3.6% | 38,600 | 34億5271万 | +0.11% | 16.27 | 2.82 |
06/11 | 995 | 1,002 | 944 | 971 | -3.72% | 34,600 | 35億8182万 | +4.63% | 16.87 | 2.93 |
06/10 | 989 | 1,009 | 959 | 1,009 | +3.17% | 19,400 | 37億2015万 | +9.62% | 17.53 | 3.04 |
06/09 | 963 | 980 | 952 | 978 | +1.51% | 17,400 | 36億580万 | +7.06% | 16.99 | 2.95 |
06/08 | 975 | 982 | 963 | 963 | 0% | 14,600 | 35億5231万 | +6.29% | 16.74 | 2.91 |
06/05 | 932 | 969 | 920 | 963 | +2.88% | 29,600 | 35億5231万 | +7.72% | 16.74 | 2.91 |
06/04 | 945 | 970 | 936 | 936 | -0.32% | 44,800 | 34億5271万 | +6.24% | 16.27 | 2.82 |
06/03 | 989 | 989 | 931 | 939 | -5.06% | 78,000 | 34億6378万 | +8.18% | 16.32 | 2.83 |
06/02 | 970 | 1,038 | 970 | 989 | +1.96% | 37,200 | 36億4822万 | +15.67% | 17.19 | 2.98 |
06/01 | 984 | 985 | 936 | 970 | -0.05% | 33,600 | 35億7813万 | +15.61% | 16.86 | 2.93 |
05/29 | 942 | 983 | 929 | 971 | +2.59% | 16,800 | 35億7998万 | +17.64% | 16.87 | 2.93 |
05/28 | 1,015 | 1,015 | 936 | 946 | -2.92% | 64,400 | 34億8960万 | +16.36% | 16.44 | 2.85 |
05/27 | 998 | 1,005 | 924 | 975 | -4.37% | 76,800 | 35億9473万 | +21.51% | 16.94 | 2.94 |
05/26 | 1,072 | 1,088 | 1,008 | 1,019 | -3.46% | 72,400 | 37億5888万 | +29.15% | 17.71 | 3.07 |
05/25 | 1,068 | 1,149 | 1,044 | 1,056 | +3.73% | 79,400 | 38億9352万 | +36.55% | 18.34 | 3.18 |