株価チャート
2019/06/20～2020/01/23
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 |
|---|
| 2023 | 7/21, 株式分割 1→2 |
| 2020 |
| 01/23 | 1,100 | 1,134 | 1,100 | 1,101 | -1.34% | 24,400 | 48億7258万 | +0.18% | 20.39 | 2.28 |
| 01/22 | 1,119 | 1,124 | 1,105 | 1,116 | -0.27% | 12,800 | 49億3896万 | +1.09% | 20.67 | 2.31 |
| 01/21 | 1,144 | 1,148 | 1,118 | 1,119 | -1.19% | 6,600 | 48億6765万 | +1.08% | 20.37 | 2.28 |
| 01/20 | 1,150 | 1,150 | 1,125 | 1,133 | -1.13% | 8,600 | 49億2637万 | +1.84% | 20.62 | 2.31 |
| 01/17 | 1,150 | 1,151 | 1,122 | 1,146 | -0.13% | 14,400 | 49億8292万 | +2.64% | 20.86 | 2.33 |
| 01/16 | 1,131 | 1,172 | 1,129 | 1,147 | +0.39% | 47,000 | 49億8945万 | +2.41% | 20.88 | 2.34 |
| 01/15 | 1,100 | 1,157 | 1,100 | 1,143 | +4.05% | 36,800 | 49億6987万 | +1.74% | 20.8 | 2.33 |
| 01/14 | 1,132 | 1,132 | 1,093 | 1,098 | +2.23% | 11,000 | 47億7630万 | -2.57% | 19.99 | 2.24 |
| 01/10 | 1,066 | 1,078 | 1,051 | 1,074 | +0.14% | 11,800 | 46億7190万 | -5.21% | 19.55 | 2.19 |
| 01/09 | 1,060 | 1,081 | 1,060 | 1,073 | +1.66% | 12,800 | 46億6537万 | -5.92% | 19.53 | 2.19 |
| 01/08 | 1,082 | 1,083 | 1,046 | 1,055 | -3.74% | 29,800 | 45億8925万 | -8.1% | 19.21 | 2.15 |
| 01/07 | 1,093 | 1,100 | 1,068 | 1,096 | +0.32% | 20,600 | 47億6760万 | -5.27% | 19.96 | 2.23 |
| 01/06 | 1,125 | 1,137 | 1,090 | 1,093 | -5.41% | 26,400 | 47億5237万 | -5.98% | 19.89 | 2.23 |
| 2019 |
| 12/30 | 1,139 | 1,160 | 1,115 | 1,155 | -0.13% | 36,600 | 50億2425万 | -1.11% | 21.03 | 2.35 |
| 12/27 | 1,115 | 1,157 | 1,105 | 1,157 | +5.91% | 58,400 | 50億3077万 | -1.15% | 21.06 | 2.36 |
| 12/26 | 1,075 | 1,104 | 1,073 | 1,092 | +1.63% | 46,800 | 47億5020万 | -6.75% | 19.88 | 2.23 |
| 12/25 | 1,075 | 1,088 | 1,050 | 1,075 | +2.09% | 54,400 | 46億7407万 | -8.63% | 19.56 | 2.19 |
| 12/24 | 1,010 | 1,053 | 1,007 | 1,053 | +3.14% | 39,200 | 45億7837万 | -10.96% | 19.16 | 2.14 |
| 12/23 | 1,018 | 1,044 | 1,018 | 1,021 | +1.04% | 30,800 | 44億3917万 | -14.32% | 18.58 | 2.08 |
| 12/20 | 1,010 | 1,022 | 1,004 | 1,010 | -1.51% | 60,800 | 43億9350万 | -15.76% | 18.39 | 2.06 |
| 12/19 | 1,057 | 1,074 | 1,026 | 1,026 | -5.09% | 91,400 | 44億6092万 | -15.25% | 18.67 | 2.09 |
| 12/18 | 1,100 | 1,120 | 1,078 | 1,081 | -1.77% | 23,200 | 47億17万 | -11.58% | 19.67 | 2.2 |
| 12/17 | 1,127 | 1,127 | 1,075 | 1,100 | -3.38% | 51,200 | 47億8500万 | -10.86% | 20.03 | 2.24 |
| 12/16 | 1,176 | 1,184 | 1,124 | 1,139 | -4.01% | 56,000 | 49億5247万 | -8.63% | 20.73 | 2.32 |
| 12/13 | 1,195 | 1,198 | 1,186 | 1,186 | -1.86% | 15,200 | 51億5910万 | -5.95% | 21.59 | 2.42 |
| 12/12 | 1,215 | 1,215 | 1,191 | 1,209 | +0.08% | 8,600 | 52億5697万 | -4.99% | 22 | 2.46 |
| 12/11 | 1,226 | 1,238 | 1,208 | 1,208 | -2.11% | 20,600 | 52億5262万 | -5.81% | 21.99 | 2.46 |
| 12/10 | 1,243 | 1,243 | 1,230 | 1,234 | +0.28% | 4,600 | 53億6572万 | -4.45% | 22.46 | 2.51 |
| 12/09 | 1,245 | 1,245 | 1,230 | 1,230 | -1.17% | 14,400 | 53億5050万 | -5.31% | 22.39 | 2.51 |
| 12/06 | 1,247 | 1,253 | 1,243 | 1,245 | +0.32% | 8,800 | 54億1357万 | -4.71% | 22.66 | 2.54 |
| 12/05 | 1,250 | 1,261 | 1,236 | 1,241 | +0.4% | 6,800 | 53億9617万 | -5.52% | 22.59 | 2.53 |
| 12/04 | 1,235 | 1,238 | 1,219 | 1,236 | 0% | 9,600 | 53億7442万 | -6.4% | 22.49 | 2.52 |
| 12/03 | 1,265 | 1,265 | 1,231 | 1,236 | -2.52% | 25,800 | 53億7442万 | -6.9% | 22.49 | 2.52 |
| 12/02 | 1,287 | 1,287 | 1,263 | 1,268 | -0.04% | 13,000 | 55億1362万 | -4.99% | 23.08 | 2.58 |
| 11/29 | 1,296 | 1,305 | 1,264 | 1,268 | -0.82% | 51,400 | 55億1580万 | -5.37% | 23.09 | 2.58 |
| 11/28 | 1,228 | 1,285 | 1,228 | 1,279 | +4.41% | 42,400 | 55億6147万 | -5.09% | 23.28 | 2.61 |
| 11/27 | 1,240 | 1,246 | 1,221 | 1,225 | -0.08% | 10,400 | 53億2657万 | -9.43% | 22.29 | 2.5 |
| 11/26 | 1,216 | 1,235 | 1,216 | 1,226 | +1.11% | 17,800 | 53億3092万 | -9.82% | 22.31 | 2.5 |
| 11/25 | 1,201 | 1,215 | 1,197 | 1,212 | +1.47% | 16,200 | 52億7220万 | -11.21% | 22.07 | 2.47 |
| 11/22 | 1,220 | 1,220 | 1,186 | 1,195 | -1.32% | 28,600 | 51億9607万 | -12.94% | 21.75 | 2.43 |
| 11/21 | 1,211 | 1,220 | 1,200 | 1,211 | -0.82% | 17,800 | 52億6567万 | -12.28% | 22.04 | 2.47 |
| 11/20 | 1,273 | 1,273 | 1,215 | 1,221 | -3.56% | 44,200 | 53億917万 | -12.07% | 22.22 | 2.49 |
| 11/19 | 1,300 | 1,320 | 1,259 | 1,266 | +3.31% | 97,200 | 55億492万 | -9.28% | 23.04 | 2.58 |
| 11/18 | 1,302 | 1,303 | 1,219 | 1,225 | -5.88% | 65,200 | 53億2875万 | -12.56% | 22.3 | 2.5 |
| 11/15 | 1,306 | 1,331 | 1,294 | 1,302 | -1.29% | 18,000 | 56億6152万 | -7.5% | 23.7 | 2.65 |
| 11/14 | 1,354 | 1,354 | 1,304 | 1,319 | -3.9% | 44,000 | 57億3547万 | -6.56% | 24.01 | 2.69 |
| 11/13 | 1,370 | 1,382 | 1,358 | 1,372 | -1.65% | 33,600 | 59億6820万 | -3.04% | 24.98 | 2.8 |
| 11/12 | 1,349 | 1,398 | 1,290 | 1,395 | -7.77% | 218,800 | 60億6825万 | -1.34% | 25.4 | 2.84 |
| 11/11 | 1,473 | 1,520 | 1,473 | 1,513 | +1.95% | 75,400 | 65億7937万 | +7.12% | 27.54 | 3.08 |
| 11/08 | 1,450 | 1,492 | 1,441 | 1,484 | +3.02% | 39,000 | 64億5322万 | +5.51% | 27.01 | 3.02 |
| 11/07 | 1,440 | 1,447 | 1,428 | 1,440 | +0.35% | 16,200 | 62億6400万 | +2.78% | 26.22 | 2.93 |
| 11/06 | 1,438 | 1,445 | 1,428 | 1,435 | -0.07% | 15,000 | 62億4225万 | +2.72% | 26.13 | 2.92 |
| 11/05 | 1,418 | 1,444 | 1,418 | 1,436 | +1.34% | 14,800 | 62億4660万 | +2.94% | 26.15 | 2.93 |
| 11/01 | 1,415 | 1,425 | 1,410 | 1,417 | +0.28% | 7,800 | 61億6395万 | +1.58% | 25.8 | 2.89 |
| 10/31 | 1,429 | 1,430 | 1,405 | 1,413 | -0.63% | 16,200 | 61億4655万 | +1.29% | 25.73 | 2.88 |
| 10/30 | 1,400 | 1,430 | 1,400 | 1,422 | +1.61% | 32,800 | 61億8570万 | +1.86% | 25.89 | 2.9 |
| 10/29 | 1,395 | 1,404 | 1,395 | 1,400 | -0.82% | 9,000 | 60億8782万 | +0.39% | 25.48 | 2.85 |
| 10/28 | 1,417 | 1,428 | 1,393 | 1,411 | -0.07% | 26,600 | 61億3785万 | +1.36% | 25.69 | 2.88 |
| 10/25 | 1,445 | 1,445 | 1,400 | 1,412 | -2.25% | 26,600 | 61億4220万 | +1.73% | 25.71 | 2.88 |
| 10/24 | 1,416 | 1,445 | 1,416 | 1,445 | +2.01% | 14,800 | 62億8357万 | +4.3% | 26.3 | 2.94 |
| 10/23 | 1,411 | 1,450 | 1,411 | 1,416 | +1.14% | 55,800 | 61億5960万 | +2.46% | 25.78 | 2.89 |
| 10/21 | 1,397 | 1,425 | 1,381 | 1,400 | +1.45% | 22,000 | 60億9000万 | +1.6% | 25.49 | 2.85 |
| 10/18 | 1,399 | 1,399 | 1,369 | 1,380 | 0% | 13,200 | 60億300万 | +0.15% | 25.13 | 2.81 |
| 10/17 | 1,395 | 1,395 | 1,354 | 1,380 | -0.18% | 7,000 | 60億300万 | +0.22% | 25.13 | 2.81 |
| 10/16 | 1,415 | 1,425 | 1,337 | 1,383 | -1.99% | 40,400 | 60億1387万 | +0.33% | 25.17 | 2.82 |
| 10/15 | 1,417 | 1,417 | 1,403 | 1,411 | +0.82% | 11,600 | 61億3567万 | +2.21% | 25.68 | 2.87 |
| 10/11 | 1,423 | 1,425 | 1,388 | 1,399 | -1.1% | 29,000 | 60億8565万 | +1.16% | 25.47 | 2.85 |
| 10/10 | 1,391 | 1,416 | 1,378 | 1,415 | +1.73% | 31,400 | 61億5307万 | +1.98% | 25.75 | 2.88 |
| 10/09 | 1,379 | 1,400 | 1,377 | 1,391 | -0.11% | 9,200 | 60億4867万 | +0.11% | 25.32 | 2.83 |
| 10/08 | 1,392 | 1,412 | 1,376 | 1,392 | -0.96% | 14,000 | 60億5520万 | -0.07% | 25.34 | 2.84 |
| 10/07 | 1,361 | 1,420 | 1,361 | 1,406 | +3.46% | 29,600 | 61億1392万 | +0.61% | 25.59 | 2.86 |
| 10/04 | 1,340 | 1,376 | 1,340 | 1,359 | +1.8% | 7,200 | 59億947万 | -2.96% | 24.73 | 2.77 |
| 10/03 | 1,362 | 1,362 | 1,335 | 1,335 | -2.02% | 16,400 | 58億507万 | -5.22% | 24.3 | 2.72 |
| 10/02 | 1,350 | 1,385 | 1,340 | 1,362 | +0.04% | 17,200 | 59億2470万 | -4.02% | 24.8 | 2.78 |
| 10/01 | 1,336 | 1,369 | 1,335 | 1,362 | +1.6% | 10,400 | 59億2252万 | -4.72% | 24.79 | 2.77 |
| 09/30 | 1,393 | 1,403 | 1,334 | 1,340 | -3.11% | 44,600 | 58億2900万 | -7.07% | 18.32 | 3.12 |
| 09/27 | 1,450 | 1,454 | 1,366 | 1,383 | -4.62% | 71,400 | 60億1605万 | -5.14% | 18.91 | 3.22 |
| 09/26 | 1,405 | 1,458 | 1,405 | 1,450 | +3.5% | 27,800 | 63億750万 | -1.83% | 19.82 | 3.38 |
| 09/25 | 1,432 | 1,447 | 1,391 | 1,401 | -3.58% | 45,200 | 60億9435万 | -6.22% | 19.15 | 3.26 |
| 09/24 | 1,377 | 1,456 | 1,377 | 1,453 | +6.6% | 82,200 | 63億2055万 | -3.97% | 19.86 | 3.38 |
| 09/20 | 1,344 | 1,363 | 1,331 | 1,363 | +1.49% | 13,000 | 59億2905万 | -10.74% | 18.63 | 3.17 |
| 09/19 | 1,320 | 1,370 | 1,320 | 1,343 | +1.97% | 27,400 | 58億4205万 | -13.07% | 18.36 | 3.13 |
| 09/18 | 1,340 | 1,345 | 1,308 | 1,317 | -1.72% | 16,400 | 57億2895万 | -15.85% | 18 | 3.07 |
| 09/17 | 1,374 | 1,384 | 1,310 | 1,340 | -1.65% | 32,000 | 58億2900万 | -15.46% | 18.32 | 3.12 |
| 09/13 | 1,326 | 1,365 | 1,293 | 1,363 | +2.02% | 53,000 | 59億2687万 | -15% | 18.63 | 3.17 |
| 09/12 | 1,385 | 1,400 | 1,330 | 1,336 | -3.57% | 32,000 | 58億942万 | -17.71% | 18.26 | 3.11 |
| 09/11 | 1,375 | 1,394 | 1,358 | 1,385 | +1.8% | 32,800 | 60億2475万 | -15.55% | 18.93 | 3.22 |
| 09/10 | 1,406 | 1,413 | 1,356 | 1,361 | -3.13% | 58,000 | 59億1817万 | -17.79% | 18.6 | 3.17 |
| 09/09 | 1,428 | 1,428 | 1,382 | 1,405 | -2.5% | 51,000 | 61億957万 | -15.95% | 19.2 | 3.27 |
| 09/06 | 1,483 | 1,483 | 1,441 | 1,441 | -2.73% | 30,200 | 62億6617万 | -14.76% | 19.69 | 3.35 |
| 09/05 | 1,533 | 1,533 | 1,478 | 1,481 | -1.43% | 24,400 | 64億4235万 | -13.39% | 20.25 | 3.45 |
| 09/04 | 1,456 | 1,505 | 1,431 | 1,503 | +3.26% | 33,000 | 65億3587万 | -13% | 20.54 | 3.5 |
| 09/03 | 1,487 | 1,487 | 1,399 | 1,455 | -2.35% | 52,200 | 63億2925万 | -16.43% | 19.89 | 3.39 |
| 09/02 | 1,495 | 1,535 | 1,478 | 1,490 | -0.17% | 56,800 | 64億8150万 | -15.15% | 20.37 | 3.47 |
| 08/30 | 1,493 | 1,500 | 1,450 | 1,493 | +0.51% | 58,000 | 64億9237万 | -15.44% | 20.4 | 3.47 |
| 08/29 | 1,560 | 1,593 | 1,468 | 1,485 | -4.81% | 79,400 | 64億5975万 | -16.29% | 20.3 | 3.46 |
| 08/28 | 1,595 | 1,630 | 1,543 | 1,560 | -2.19% | 38,600 | 67億8600万 | -12.56% | 21.33 | 3.63 |
| 08/27 | 1,650 | 1,655 | 1,575 | 1,595 | -2.15% | 47,000 | 69億3825万 | -11.09% | 21.8 | 3.71 |
| 08/26 | 1,653 | 1,668 | 1,625 | 1,630 | -3.55% | 52,400 | 70億9050万 | -9.6% | 22.28 | 3.79 |
| 08/23 | 1,728 | 1,735 | 1,670 | 1,690 | -2.45% | 60,600 | 73億5150万 | -6.58% | 23.1 | 3.93 |
| 08/22 | 1,863 | 1,880 | 1,723 | 1,733 | -6.6% | 126,600 | 75億3637万 | -4.33% | 23.68 | 4.03 |
| 08/21 | 1,878 | 1,893 | 1,830 | 1,855 | -1.2% | 55,200 | 80億6925万 | +2.37% | 25.36 | 4.32 |
| 08/20 | 1,863 | 1,920 | 1,848 | 1,878 | +0.81% | 87,800 | 81億6712万 | +3.84% | 25.67 | 4.37 |
| 08/19 | 1,813 | 1,925 | 1,803 | 1,863 | +3.04% | 116,600 | 81億187万 | +3.13% | 25.46 | 4.34 |
| 08/16 | 1,810 | 1,913 | 1,738 | 1,808 | -0.82% | 122,200 | 78億6262万 | -0.03% | 24.71 | 4.21 |
| 08/15 | 1,710 | 1,868 | 1,615 | 1,823 | -0.95% | 111,200 | 79億2787万 | +0.41% | 24.91 | 4.24 |
| 08/14 | 1,850 | 1,860 | 1,810 | 1,840 | +1.38% | 41,600 | 80億400万 | +0.93% | 25.15 | 4.28 |
| 08/13 | 1,775 | 1,823 | 1,750 | 1,815 | +0.55% | 17,000 | 78億9525万 | -1.09% | 24.81 | 4.22 |
| 08/09 | 1,843 | 1,843 | 1,800 | 1,805 | -2.04% | 16,600 | 78億5175万 | -2.01% | 24.67 | 4.2 |
| 08/08 | 1,780 | 1,855 | 1,715 | 1,843 | +4.1% | 41,800 | 80億1487万 | -0.3% | 25.19 | 4.29 |
| 08/07 | 1,760 | 1,815 | 1,748 | 1,770 | 0% | 21,600 | 76億9950万 | -4.63% | 24.2 | 4.12 |
| 08/06 | 1,668 | 1,795 | 1,663 | 1,770 | +0.71% | 37,800 | 76億9950万 | -5.09% | 24.2 | 4.12 |
| 08/05 | 1,850 | 1,850 | 1,735 | 1,758 | -5.89% | 62,200 | 76億4512万 | -6.07% | 24.03 | 4.09 |
| 08/02 | 1,925 | 1,960 | 1,858 | 1,868 | -3.74% | 88,600 | 81億2362万 | -0.61% | 25.53 | 4.35 |
| 08/01 | 1,880 | 1,975 | 1,880 | 1,940 | +1.44% | 79,400 | 84億3900万 | +2.86% | 26.52 | 4.52 |
| 07/31 | 1,863 | 1,933 | 1,805 | 1,913 | +3.8% | 110,600 | 83億1937万 | +1.24% | 26.14 | 4.45 |
| 07/30 | 1,840 | 1,895 | 1,778 | 1,843 | +0.27% | 99,400 | 80億1487万 | -3.13% | 25.19 | 4.29 |
| 07/29 | 1,740 | 1,838 | 1,730 | 1,838 | +7.14% | 80,800 | 79億9312万 | -4% | 25.12 | 4.28 |
| 07/26 | 1,730 | 1,730 | 1,658 | 1,715 | +0.15% | 46,800 | 74億6025万 | -11.42% | 23.44 | 3.99 |
| 07/25 | 1,755 | 1,765 | 1,713 | 1,713 | -2% | 27,800 | 74億4937万 | -13.16% | 23.41 | 3.99 |
| 07/24 | 1,818 | 1,830 | 1,748 | 1,748 | -3.32% | 42,600 | 76億162万 | - | 23.89 | 4.07 |
| 07/23 | 1,843 | 1,865 | 1,800 | 1,808 | -0.82% | 47,400 | 78億6262万 | - | 24.71 | 4.21 |
| 07/22 | 1,788 | 1,835 | 1,763 | 1,823 | +2.97% | 43,800 | 79億2787万 | - | 24.91 | 4.24 |
| 07/19 | 1,733 | 1,783 | 1,733 | 1,770 | +2.16% | 32,000 | 76億9950万 | - | 24.2 | 4.12 |
| 07/18 | 1,770 | 1,843 | 1,733 | 1,733 | -1.56% | 78,200 | 75億3637万 | - | 23.68 | 4.03 |
| 07/17 | 1,760 | 1,775 | 1,710 | 1,760 | -0.42% | 69,600 | 76億5600万 | - | 24.06 | 4.1 |
| 07/16 | 1,850 | 1,860 | 1,765 | 1,768 | -3.55% | 46,000 | 76億8862万 | - | 24.16 | 4.11 |
| 07/12 | 1,900 | 1,900 | 1,820 | 1,833 | -4.18% | 112,600 | 79億7137万 | - | 25.05 | 4.27 |
| 07/11 | 1,970 | 2,003 | 1,913 | 1,913 | -2.42% | 88,800 | 83億1937万 | - | 26.14 | 4.45 |
| 07/10 | 2,028 | 2,070 | 1,958 | 1,960 | -3.33% | 101,400 | 85億2600万 | - | 26.79 | 4.56 |
| 07/09 | 2,140 | 2,145 | 2,015 | 2,028 | -5.26% | 200,400 | 88億1962万 | - | 27.72 | 4.72 |
| 07/08 | 2,035 | 2,168 | 2,025 | 2,140 | +6.73% | 316,200 | 93億900万 | - | 29.25 | 4.98 |
| 07/05 | 1,938 | 2,010 | 1,920 | 2,005 | +2.69% | 82,000 | 87億2175万 | - | 27.41 | 4.67 |
| 07/04 | 2,040 | 2,063 | 1,950 | 1,953 | -3.58% | 119,800 | 84億9337万 | - | 26.69 | 4.54 |
| 07/03 | 2,035 | 2,088 | 2,010 | 2,025 | +1% | 201,800 | 88億875万 | - | 27.68 | 4.71 |
| 07/02 | 1,925 | 2,020 | 1,925 | 2,005 | +4.43% | 249,200 | 87億2175万 | - | 27.41 | 4.67 |
| 07/01 | 1,955 | 1,985 | 1,885 | 1,920 | -1.79% | 145,600 | 83億5200万 | - | 26.25 | 4.47 |
| 06/28 | 2,050 | 2,093 | 1,955 | 1,955 | -3.93% | 220,200 | 85億425万 | - | 26.73 | 4.55 |
| 06/27 | 2,050 | 2,083 | 2,000 | 2,035 | +0.62% | 194,600 | 88億5225万 | - | 27.82 | 4.74 |
| 06/26 | 2,185 | 2,190 | 2,023 | 2,023 | -10.01% | 588,600 | 87億9787万 | - | 27.65 | 4.71 |
| 06/25 | 2,145 | 2,248 | 2,100 | 2,248 | +5.52% | 584,600 | 97億7662万 | - | 30.72 | 5.23 |
| 06/24 | 2,325 | 2,345 | 2,095 | 2,130 | -11.43% | 776,400 | 92億6550万 | - | 29.12 | 4.96 |
| 06/21 | 2,700 | 2,705 | 2,385 | 2,405 | -8.03% | 1,544,200 | 104億6175万 | - | 32.88 | 5.6 |
| 06/20 | 2,750 | 3,250 | 2,560 | 2,615 | 0% | 4,422,400 | 113億7525万 | - | 35.75 | 6.09 |
