株価チャート
2020/05/07～2020/09/30
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 |
| 09/30 | 1,124 | 1,147 | 1,108 | 1,114 | -0.49% | 34,400 | 50億4482万 | +0.77% | 21.11 | 2.36 |
| 09/29 | 1,068 | 1,163 | 1,068 | 1,119 | +5.82% | 79,000 | 50億6974万 | +1.36% | 21.22 | 2.37 |
| 09/28 | 1,069 | 1,100 | 1,058 | 1,058 | -0.84% | 29,800 | 47億9110万 | -4.13% | 20.05 | 2.24 |
| 09/25 | 1,110 | 1,110 | 1,062 | 1,067 | -0.79% | 24,600 | 48億3188万 | -3.57% | 20.22 | 2.26 |
| 09/24 | 1,102 | 1,108 | 1,057 | 1,075 | -3.89% | 59,600 | 48億7039万 | -3.15% | 20.38 | 2.28 |
| 09/23 | 1,145 | 1,150 | 1,093 | 1,119 | -3.2% | 54,600 | 50億2519万 | +0.4% | 21.03 | 2.35 |
| 09/18 | 1,193 | 1,200 | 1,151 | 1,156 | -1.83% | 44,600 | 51億9143万 | +3.54% | 21.73 | 2.43 |
| 09/17 | 1,228 | 1,230 | 1,166 | 1,177 | -3.33% | 160,000 | 52億8802万 | +4.81% | 22.13 | 2.48 |
| 09/16 | 1,192 | 1,240 | 1,178 | 1,218 | +2.05% | 205,400 | 54億6998万 | +6.52% | 22.89 | 2.56 |
| 09/15 | 1,150 | 1,195 | 1,138 | 1,193 | +3.29% | 171,800 | 53億5991万 | +2.93% | 22.43 | 2.51 |
| 09/14 | 1,160 | 1,160 | 1,131 | 1,155 | +7.49% | 102,400 | 51億8918万 | -2.04% | 21.72 | 2.43 |
| 09/11 | 1,065 | 1,086 | 1,028 | 1,075 | +1.27% | 30,600 | 48億2751万 | -10.68% | 20.21 | 2.26 |
| 09/10 | 1,075 | 1,075 | 1,056 | 1,061 | +0.95% | 23,000 | 47億6686万 | -13.67% | 19.95 | 2.23 |
| 09/09 | 1,041 | 1,062 | 1,031 | 1,051 | -1.41% | 27,000 | 47億2193万 | -16.45% | 19.76 | 2.21 |
| 09/08 | 1,055 | 1,087 | 1,047 | 1,066 | +1.04% | 23,000 | 47億7589万 | -16.91% | 19.99 | 2.24 |
| 09/07 | 1,070 | 1,095 | 1,051 | 1,055 | -1.72% | 21,800 | 47億2661万 | -19.16% | 19.78 | 2.21 |
| 09/04 | 1,076 | 1,091 | 1,060 | 1,074 | -3.2% | 41,800 | 48億949万 | -18.86% | 20.13 | 2.25 |
| 09/03 | 1,107 | 1,120 | 1,094 | 1,109 | -0.09% | 37,600 | 49億6854万 | -17.55% | 20.8 | 2.33 |
| 09/02 | 1,102 | 1,123 | 1,084 | 1,110 | 0% | 53,400 | 49億7302万 | -18.62% | 20.81 | 2.33 |
| 09/01 | 1,081 | 1,110 | 1,077 | 1,110 | +1.42% | 25,400 | 49億7302万 | -19.74% | 20.81 | 2.33 |
| 08/31 | 1,040 | 1,111 | 1,040 | 1,095 | +5.65% | 71,400 | 49億357万 | -21.93% | 20.52 | 2.3 |
| 08/28 | 1,087 | 1,097 | 1,013 | 1,036 | -4.65% | 90,000 | 46億4148万 | -26.99% | 19.43 | 2.17 |
| 08/27 | 1,155 | 1,167 | 1,076 | 1,087 | -4.32% | 126,200 | 48億6773万 | -24.5% | 20.37 | 2.28 |
| 08/26 | 1,120 | 1,155 | 1,107 | 1,136 | +2.02% | 75,400 | 50億8726万 | -22.23% | 21.29 | 2.38 |
| 08/25 | 1,101 | 1,125 | 1,080 | 1,113 | +2.06% | 108,000 | 49億8646万 | -24.64% | 20.87 | 2.34 |
| 08/24 | 1,103 | 1,114 | 1,061 | 1,091 | -0.86% | 96,000 | 48億8565万 | -27.2% | 20.45 | 2.29 |
| 08/21 | 1,157 | 1,184 | 1,090 | 1,100 | -2.83% | 193,800 | 49億2822万 | -27.82% | 20.63 | 2.31 |
| 08/20 | 1,169 | 1,175 | 1,132 | 1,132 | -3.08% | 96,600 | 50億7158万 | -26.87% | 21.23 | 2.38 |
| 08/19 | 1,167 | 1,185 | 1,149 | 1,168 | +0.34% | 128,200 | 52億3287万 | -25.75% | 21.9 | 2.45 |
| 08/18 | 1,187 | 1,188 | 1,138 | 1,164 | +0.22% | 197,200 | 52億1495万 | -26.7% | 21.83 | 2.44 |
| 08/17 | 1,183 | 1,218 | 1,143 | 1,162 | -12.83% | 338,600 | 52億375万 | -27.77% | 21.78 | 2.44 |
| 08/14 | 1,333 | 1,333 | 1,333 | 1,333 | -20.8% | 6,200 | 59億6986万 | -18.25% | 24.99 | 2.8 |
| 08/13 | 1,645 | 1,698 | 1,620 | 1,683 | +4.18% | 34,400 | 75億3793万 | +2.53% | 31.55 | 3.53 |
| 08/12 | 1,715 | 1,715 | 1,560 | 1,615 | -5.14% | 63,600 | 72億3552万 | -1.16% | 30.28 | 3.39 |
| 08/11 | 1,750 | 1,760 | 1,680 | 1,703 | -2.71% | 58,400 | 76億2754万 | +4.51% | 31.93 | 3.57 |
| 08/07 | 1,748 | 1,750 | 1,668 | 1,750 | +1.89% | 29,200 | 78億4035万 | +8.29% | 32.82 | 3.67 |
| 08/06 | 1,790 | 1,790 | 1,703 | 1,718 | -4.05% | 35,000 | 76億9474万 | +6.74% | 32.21 | 3.6 |
| 08/05 | 1,678 | 1,790 | 1,668 | 1,790 | +6.23% | 63,600 | 80億1955万 | +11.67% | 33.57 | 3.76 |
| 08/04 | 1,635 | 1,738 | 1,635 | 1,685 | +5.31% | 53,400 | 75億4913万 | +5.44% | 31.6 | 3.54 |
| 08/03 | 1,520 | 1,620 | 1,520 | 1,600 | +5.26% | 22,800 | 71億6832万 | +0.31% | 30 | 3.36 |
| 07/31 | 1,615 | 1,615 | 1,508 | 1,520 | -6.17% | 27,200 | 68億990万 | -4.82% | 28.5 | 3.19 |
| 07/30 | 1,590 | 1,623 | 1,588 | 1,620 | +1.73% | 13,200 | 72億5792万 | +0.93% | 30.38 | 3.4 |
| 07/29 | 1,605 | 1,633 | 1,565 | 1,593 | +0.31% | 17,000 | 71億3471万 | -1.03% | 29.86 | 3.34 |
| 07/28 | 1,603 | 1,635 | 1,565 | 1,588 | +0.79% | 22,200 | 71億1231万 | -1.82% | 29.77 | 3.33 |
| 07/27 | 1,555 | 1,580 | 1,528 | 1,575 | +3.28% | 13,000 | 70億5631万 | -3.2% | 29.53 | 3.31 |
| 07/22 | 1,570 | 1,570 | 1,513 | 1,525 | -0.65% | 29,800 | 68億3230万 | -6.73% | 28.6 | 3.2 |
| 07/21 | 1,563 | 1,600 | 1,533 | 1,535 | -3.76% | 38,800 | 68億7710万 | -6.91% | 28.78 | 3.22 |
| 07/20 | 1,560 | 1,595 | 1,500 | 1,595 | +2.24% | 37,000 | 71億4591万 | -3.68% | 29.91 | 3.35 |
| 07/17 | 1,650 | 1,675 | 1,518 | 1,560 | -6.02% | 62,200 | 69億8911万 | -5.51% | 29.25 | 3.27 |
| 07/16 | 1,745 | 1,788 | 1,658 | 1,660 | -3.49% | 54,200 | 74億3713万 | +0.36% | 31.13 | 3.48 |
| 07/15 | 1,728 | 1,758 | 1,700 | 1,720 | +0.15% | 26,400 | 77億594万 | +3.93% | 32.25 | 3.61 |
| 07/14 | 1,745 | 1,768 | 1,675 | 1,718 | -1.43% | 60,400 | 76億9474万 | +4.41% | 32.21 | 3.6 |
| 07/13 | 1,600 | 1,743 | 1,595 | 1,743 | +12.06% | 71,600 | 78億674万 | +6.64% | 32.68 | 3.66 |
| 07/10 | 1,650 | 1,655 | 1,543 | 1,555 | -5.9% | 39,600 | 69億6671万 | -4.13% | 29.16 | 3.26 |
| 07/09 | 1,693 | 1,775 | 1,635 | 1,653 | -4.34% | 79,800 | 74億353万 | +2.2% | 30.99 | 3.47 |
| 07/08 | 1,590 | 1,773 | 1,585 | 1,728 | +8.65% | 129,000 | 77億3954万 | +7.43% | 32.39 | 3.63 |
| 07/07 | 1,538 | 1,590 | 1,520 | 1,590 | +5.82% | 34,400 | 71億2351万 | -0.44% | 29.82 | 3.34 |
| 07/06 | 1,481 | 1,503 | 1,456 | 1,503 | +0.67% | 24,200 | 67億3150万 | -5.62% | 28.18 | 3.15 |
| 07/03 | 1,401 | 1,538 | 1,401 | 1,493 | +7.07% | 54,800 | 66億8669万 | -6.31% | 27.99 | 3.13 |
| 07/02 | 1,558 | 1,558 | 1,341 | 1,394 | -10.64% | 105,000 | 62億4539万 | -12.66% | 26.14 | 2.93 |
| 07/01 | 1,580 | 1,660 | 1,510 | 1,560 | -0.48% | 53,000 | 69億8911万 | -2.32% | 29.25 | 3.27 |
| 06/30 | 1,740 | 1,750 | 1,450 | 1,568 | -6.56% | 102,600 | 70億2271万 | -1.6% | 29.39 | 3.29 |
| 06/29 | 1,673 | 1,780 | 1,615 | 1,678 | +3.71% | 107,000 | 75億1553万 | +5.64% | 31.46 | 3.52 |
| 06/26 | 1,705 | 1,715 | 1,578 | 1,618 | -1.07% | 82,200 | 72億4672万 | +2.37% | 30.33 | 3.39 |
| 06/25 | 1,715 | 1,733 | 1,628 | 1,635 | -5.08% | 79,800 | 73億2512万 | +3.81% | 30.66 | 3.43 |
| 06/24 | 1,745 | 1,770 | 1,685 | 1,723 | +0.73% | 22,000 | 77億1714万 | +9.92% | 32.3 | 3.62 |
| 06/23 | 1,823 | 1,823 | 1,638 | 1,710 | -5.66% | 131,400 | 76億6114万 | +9.76% | 32.07 | 3.59 |
| 06/22 | 1,830 | 1,875 | 1,810 | 1,813 | -0.55% | 63,600 | 81億2036万 | +17.69% | 33.99 | 3.8 |
| 06/19 | 1,800 | 2,015 | 1,793 | 1,823 | +2.97% | 132,600 | 81億6516万 | +20.54% | 34.18 | 3.82 |
| 06/18 | 1,948 | 1,948 | 1,768 | 1,770 | -6.72% | 85,200 | 79億2995万 | +19.35% | 33.19 | 3.71 |
| 06/17 | 1,973 | 1,973 | 1,825 | 1,898 | +10.96% | 142,400 | 85億117万 | +30.41% | 35.58 | 3.98 |
| 06/16 | 1,600 | 1,710 | 1,570 | 1,710 | +17.12% | 66,200 | 76億6114万 | +20.59% | 32.07 | 3.59 |
| 06/15 | 1,715 | 1,803 | 1,440 | 1,460 | -10.29% | 127,600 | 65億4109万 | +5.8% | 27.38 | 3.06 |
| 06/12 | 1,560 | 1,665 | 1,487 | 1,628 | -4.41% | 112,000 | 72億9152万 | +20.47% | 30.52 | 3.42 |
| 06/11 | 1,495 | 1,703 | 1,495 | 1,703 | +17.25% | 157,600 | 76億2754万 | +29.37% | 31.93 | 3.57 |
| 06/10 | 1,446 | 1,496 | 1,437 | 1,452 | -0.14% | 5,000 | 65億525万 | +13.62% | 27.23 | 3.05 |
| 06/09 | 1,449 | 1,500 | 1,423 | 1,454 | +0.45% | 24,200 | 65億1421万 | +16.32% | 27.27 | 3.05 |
| 06/08 | 1,425 | 1,453 | 1,425 | 1,448 | +2.3% | 5,200 | 64億8508万 | +18.36% | 27.14 | 3.04 |
| 06/05 | 1,455 | 1,455 | 1,415 | 1,415 | -1.05% | 6,600 | 63億3948万 | +18.31% | 26.53 | 2.97 |
| 06/04 | 1,458 | 1,459 | 1,400 | 1,430 | -1.92% | 22,800 | 64億668万 | +21.91% | 26.82 | 3 |
| 06/03 | 1,448 | 1,494 | 1,440 | 1,458 | -0.98% | 20,200 | 65億3213万 | +26.67% | 27.34 | 3.06 |
| 06/02 | 1,465 | 1,540 | 1,465 | 1,473 | -3.28% | 29,200 | 65億9709万 | +31.24% | 27.61 | 3.09 |
| 06/01 | 1,633 | 1,633 | 1,498 | 1,523 | -2.56% | 48,400 | 68億2110万 | +40.19% | 28.55 | 3.2 |
| 05/29 | 1,388 | 1,648 | 1,388 | 1,563 | +11.01% | 118,600 | 70億31万 | +48.81% | 29.3 | 3.28 |
| 05/28 | 1,446 | 1,455 | 1,370 | 1,408 | -3.92% | 48,200 | 63億588万 | +39.08% | 26.39 | 2.95 |
| 05/27 | 1,490 | 1,490 | 1,440 | 1,465 | +1.74% | 14,400 | 65億6349万 | +49.49% | 27.47 | 3.07 |
| 05/26 | 1,523 | 1,523 | 1,414 | 1,440 | -3.78% | 43,800 | 64億5148万 | +52.22% | 27 | 3.02 |
| 05/25 | 1,543 | 1,598 | 1,496 | 1,497 | +0.34% | 60,800 | 67億461万 | +63.91% | 28.06 | 3.14 |
| 05/22 | 1,513 | 1,635 | 1,481 | 1,492 | +3.83% | 109,200 | 66億8221万 | +69.68% | 27.97 | 3.13 |
| 05/21 | 1,470 | 1,548 | 1,416 | 1,437 | -2.84% | 102,000 | 64億3580万 | +70.2% | 26.94 | 3.01 |
| 05/20 | 1,264 | 1,508 | 1,260 | 1,479 | +17.57% | 216,600 | 66億2397万 | +81.63% | 27.73 | 3.1 |
| 05/19 | 1,184 | 1,320 | 1,145 | 1,258 | +10.89% | 107,800 | 56億3385万 | +61.84% | 23.58 | 2.64 |
| 05/18 | 1,095 | 1,134 | 1,046 | 1,134 | +4.56% | 35,800 | 50億8054万 | +51.81% | 21.26 | 2.38 |
| 05/15 | 1,058 | 1,111 | 1,056 | 1,085 | +0.98% | 72,200 | 48億5877万 | +50% | 20.34 | 2.28 |
| 05/14 | 1,077 | 1,134 | 1,016 | 1,074 | +11.93% | 316,400 | 48億1173万 | +53.65% | 20.14 | 2.25 |
| 05/13 | 960 | 960 | 960 | 960 | +26.33% | 14,400 | 42億9875万 | +41.94% | 17.99 | 2.01 |
| 05/12 | 725 | 760 | 725 | 760 | +2.91% | 13,200 | 34億271万 | +15.25% | 14.24 | 1.59 |
| 05/11 | 750 | 758 | 738 | 738 | -1.53% | 12,800 | 33億638万 | +13.71% | 13.84 | 1.55 |
| 05/08 | 759 | 788 | 737 | 750 | -3.1% | 13,400 | 33億5790万 | +17.29% | 14.05 | 1.57 |
| 05/07 | 745 | 775 | 745 | 774 | +5.17% | 17,600 | 34億6543万 | +22.97% | 14.5 | 1.62 |
