株価チャート
2020/02/19~2020/10/13
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 |
10/13 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 600 | 89億4640万 | +1.56% | 8.5 | 0.76 |
10/12 | 1,680 | 1,688 | 1,680 | 1,688 | +0.48% | 500 | 89億4640万 | +1.56% | 8.5 | 0.76 |
10/09 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 100 | 89億400万 | +1.14% | 8.46 | 0.76 |
10/08 | 1,700 | 1,700 | 1,700 | 1,700 | +1.8% | 800 | 90億1000万 | +2.41% | 8.56 | 0.77 |
10/06 | 1,670 | 1,670 | 1,670 | 1,670 | -0.48% | 100 | 88億5100万 | +0.66% | 8.41 | 0.75 |
10/05 | 1,678 | 1,678 | 1,678 | 1,678 | +0.6% | 100 | 88億9340万 | +1.21% | 8.45 | 0.76 |
10/02 | 1,668 | 1,668 | 1,668 | 1,668 | +2.46% | 100 | 88億4040万 | +0.66% | 8.4 | 0.75 |
09/28 | 1,668 | 1,668 | 1,628 | 1,628 | -2.34% | 300 | 86億2840万 | -1.69% | 8.2 | 0.73 |
09/25 | 1,667 | 1,667 | 1,667 | 1,667 | +0.3% | 100 | 88億3510万 | +0.6% | 8.39 | 0.75 |
09/24 | 1,662 | 1,662 | 1,662 | 1,662 | +2.47% | 100 | 88億860万 | +0.36% | 8.37 | 0.75 |
09/23 | 1,622 | 1,622 | 1,622 | 1,622 | -3.34% | 100 | 85億9660万 | -1.99% | 8.17 | 0.73 |
09/18 | 1,678 | 1,678 | 1,678 | 1,678 | +0.6% | 300 | 88億9340万 | +1.27% | 8.45 | 0.76 |
09/16 | 1,668 | 1,668 | 1,668 | 1,668 | 0% | 200 | 88億4040万 | +0.72% | 8.4 | 0.75 |
09/15 | 1,668 | 1,668 | 1,668 | 1,668 | +0.54% | 300 | 88億4040万 | +0.79% | 8.4 | 0.75 |
09/09 | 1,659 | 1,659 | 1,659 | 1,659 | 0% | 100 | 87億9270万 | +0.24% | 8.35 | 0.75 |
09/08 | 1,659 | 1,659 | 1,659 | 1,659 | +0.06% | 100 | 87億9270万 | +0.3% | 8.35 | 0.75 |
09/04 | 1,658 | 1,658 | 1,658 | 1,658 | -0.6% | 100 | 87億8740万 | +0.24% | 8.35 | 0.75 |
09/01 | 1,668 | 1,668 | 1,668 | 1,668 | 0% | 600 | 88億4040万 | +0.79% | 8.4 | 0.75 |
08/31 | 1,654 | 1,668 | 1,654 | 1,668 | 0% | 500 | 88億4040万 | +0.79% | 8.4 | 0.75 |
08/28 | 1,658 | 1,668 | 1,658 | 1,668 | +1.71% | 300 | 88億4040万 | +0.66% | 8.4 | 0.75 |
08/27 | 1,640 | 1,640 | 1,640 | 1,640 | +0.31% | 200 | 86億9200万 | -1.09% | 8.26 | 0.74 |
08/25 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 100 | 86億6550万 | -1.39% | 8.23 | 0.74 |
08/24 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 100 | 86億6550万 | -1.45% | 8.23 | 0.74 |
08/21 | 1,670 | 1,670 | 1,635 | 1,635 | -2.1% | 300 | 86億6550万 | -1.62% | 8.23 | 0.74 |
08/20 | 1,678 | 1,678 | 1,666 | 1,670 | -0.48% | 300 | 88億5100万 | +0.54% | 8.41 | 0.75 |
08/19 | 1,616 | 1,680 | 1,616 | 1,678 | +1.33% | 1,200 | 88億9340万 | +1.08% | 8.45 | 0.76 |
08/18 | 1,656 | 1,656 | 1,656 | 1,656 | 0% | 200 | 87億7680万 | -0.12% | 8.34 | 0.75 |
08/17 | 1,656 | 1,656 | 1,656 | 1,656 | -1.31% | 100 | 87億7680万 | -0.12% | 8.34 | 0.75 |
08/14 | 1,678 | 1,678 | 1,678 | 1,678 | +2.01% | 200 | 88億9340万 | +1.21% | 8.45 | 0.76 |
08/03 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 100 | 87億1850万 | -0.84% | 8.28 | 0.74 |
07/31 | 1,656 | 1,656 | 1,645 | 1,645 | -0.66% | 500 | 87億1850万 | -0.84% | 8.28 | 0.74 |
07/29 | 1,656 | 1,656 | 1,656 | 1,656 | -0.24% | 200 | 87億7680万 | -0.24% | 8.34 | 0.75 |
07/22 | 1,660 | 1,660 | 1,660 | 1,660 | +2.41% | 200 | 87億9800万 | -0.18% | 8.36 | 0.75 |
07/21 | 1,621 | 1,621 | 1,621 | 1,621 | -2.29% | 100 | 85億9130万 | -2.76% | 8.16 | 0.73 |
07/20 | 1,659 | 1,659 | 1,659 | 1,659 | -0.24% | 300 | 87億9270万 | -0.48% | 8.35 | 0.75 |
07/17 | 1,663 | 1,663 | 1,663 | 1,663 | +1.4% | 100 | 88億1390万 | -0.36% | 8.37 | 0.75 |
07/15 | 1,640 | 1,640 | 1,640 | 1,640 | -1.15% | 200 | 86億9200万 | -1.8% | 8.26 | 0.74 |
07/09 | 1,645 | 1,659 | 1,630 | 1,659 | -0.06% | 1,100 | 87億9270万 | -0.72% | 8.35 | 0.75 |
07/08 | 1,660 | 1,660 | 1,660 | 1,660 | +0.61% | 100 | 87億9800万 | -0.6% | 8.36 | 0.75 |
07/06 | 1,612 | 1,650 | 1,612 | 1,650 | -0.06% | 200 | 87億4500万 | -1.32% | 8.31 | 0.74 |
07/03 | 1,651 | 1,651 | 1,651 | 1,651 | -2.19% | 100 | 87億5030万 | -1.32% | 8.31 | 0.74 |
07/02 | 1,688 | 1,688 | 1,688 | 1,688 | +1.69% | 100 | 89億4640万 | +0.78% | 8.5 | 0.76 |
06/30 | 1,648 | 1,660 | 1,645 | 1,660 | -3.94% | 1,100 | 87億9800万 | -0.78% | 8.36 | 0.75 |
06/29 | 1,728 | 1,728 | 1,728 | 1,728 | +2.98% | 2,900 | 91億5840万 | +3.29% | 8.7 | 0.78 |
06/26 | 1,678 | 1,678 | 1,678 | 1,678 | +1.39% | 200 | 88億9340万 | +0.66% | 8.45 | 0.76 |
06/24 | 1,655 | 1,655 | 1,655 | 1,655 | 0% | 300 | 87億7150万 | -0.72% | 8.33 | 0.75 |
06/23 | 1,688 | 1,688 | 1,655 | 1,655 | -2.3% | 500 | 87億7150万 | -0.78% | 8.33 | 0.75 |
06/22 | 1,620 | 1,694 | 1,620 | 1,694 | +5.09% | 1,100 | 89億7820万 | +1.62% | 8.53 | 0.76 |
06/19 | 1,621 | 1,621 | 1,612 | 1,612 | -2.42% | 400 | 85億4360万 | -3.24% | 8.12 | 0.73 |
06/18 | 1,652 | 1,652 | 1,652 | 1,652 | +0.73% | 200 | 87億5560万 | -1.08% | 8.32 | 0.74 |
06/17 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | 86億9200万 | -2.03% | 8.26 | 0.74 |
06/16 | 1,655 | 1,655 | 1,650 | 1,650 | -0.3% | 200 | 87億4500万 | -1.43% | 8.31 | 0.74 |
06/11 | 1,648 | 1,655 | 1,620 | 1,655 | -1.95% | 1,800 | 87億7150万 | -1.49% | 8.33 | 0.75 |
06/08 | 1,688 | 1,688 | 1,688 | 1,688 | +1.38% | 100 | 89億4640万 | +0.36% | 8.5 | 0.76 |
06/05 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 100 | 88億2450万 | -0.89% | 8.38 | 0.75 |
06/03 | 1,731 | 1,731 | 1,665 | 1,665 | -3.81% | 400 | 88億2450万 | -0.89% | 8.38 | 0.75 |
06/02 | 1,787 | 1,787 | 1,728 | 1,731 | -1.25% | 1,000 | 91億7430万 | +2.79% | 8.71 | 0.78 |
06/01 | 1,688 | 1,753 | 1,688 | 1,753 | +7.35% | 2,400 | 92億9090万 | +4.1% | 8.83 | 0.79 |
05/29 | 1,633 | 1,633 | 1,633 | 1,633 | -3.37% | 200 | 86億5490万 | -2.97% | 8.22 | 0.74 |
05/28 | 1,690 | 1,690 | 1,690 | 1,690 | -1.05% | 200 | 89億5700万 | +0.48% | 8.51 | 0.76 |
05/27 | 1,708 | 1,708 | 1,708 | 1,708 | +3.52% | 1,500 | 90億5240万 | +1.73% | 8.6 | 0.77 |
05/25 | 1,650 | 1,650 | 1,650 | 1,650 | +0.12% | 100 | 87億4500万 | -1.73% | 8.31 | 0.74 |
05/20 | 1,622 | 1,648 | 1,622 | 1,648 | -2.94% | 200 | 87億3440万 | -2.02% | 8.3 | 0.74 |
05/19 | 1,698 | 1,698 | 1,698 | 1,698 | +0.59% | 100 | 89億9940万 | +0.95% | 8.55 | 0.77 |
05/18 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 100 | 89億4640万 | +0.6% | 8.5 | 0.76 |
05/11 | 1,671 | 1,688 | 1,671 | 1,688 | +3.49% | 700 | 89億4640万 | +1.02% | 8.5 | 0.76 |
05/08 | 1,631 | 1,631 | 1,631 | 1,631 | -1.92% | 100 | 86億4430万 | -2.1% | 8.21 | 0.73 |
05/07 | 1,663 | 1,663 | 1,663 | 1,663 | +4.92% | 100 | 88億1390万 | -0.24% | 8.37 | 0.75 |
04/28 | 1,661 | 1,661 | 1,585 | 1,585 | -6.05% | 300 | 84億50万 | -4.98% | 11.23 | 0.76 |
04/27 | 1,660 | 1,687 | 1,660 | 1,687 | +1.63% | 400 | 89億4110万 | +0.84% | 11.96 | 0.81 |
04/24 | 1,660 | 1,677 | 1,660 | 1,660 | +1.16% | 700 | 87億9800万 | -1.13% | 11.76 | 0.8 |
04/23 | 1,670 | 1,670 | 1,641 | 1,641 | -2.26% | 200 | 86億9730万 | -2.5% | 11.63 | 0.79 |
04/22 | 1,640 | 1,680 | 1,640 | 1,679 | -1.29% | 400 | 88億9870万 | -0.65% | 11.9 | 0.81 |
04/21 | 1,754 | 1,754 | 1,661 | 1,701 | -3.02% | 2,600 | 90億1530万 | +0.35% | 12.05 | 0.82 |
04/20 | 1,760 | 1,760 | 1,754 | 1,754 | +7.61% | 1,200 | 92億9620万 | +3.06% | 12.43 | 0.84 |
04/17 | 1,747 | 1,747 | 1,630 | 1,630 | -9.94% | 200 | 86億3900万 | -4.34% | 11.55 | 0.78 |
04/16 | 1,810 | 1,810 | 1,810 | 1,810 | +6.47% | 1,000 | 95億9300万 | +5.54% | 12.83 | 0.87 |
04/14 | 1,700 | 1,725 | 1,700 | 1,700 | +3.03% | 300 | 90億1000万 | -1.05% | 12.05 | 0.82 |
04/13 | 1,650 | 1,650 | 1,650 | 1,650 | -0.9% | 100 | 87億4500万 | -4.35% | 11.69 | 0.79 |
04/10 | 1,689 | 1,689 | 1,665 | 1,665 | -5.88% | 200 | 88億2450万 | -4.03% | 11.8 | 0.8 |
04/09 | 1,740 | 1,769 | 1,740 | 1,769 | +2.25% | 600 | 93億7570万 | +1.43% | 12.54 | 0.85 |
04/08 | 1,730 | 1,730 | 1,730 | 1,730 | +0.29% | 100 | 91億6900万 | -1.03% | 12.26 | 0.83 |
04/07 | 1,650 | 1,725 | 1,650 | 1,725 | +7.08% | 300 | 91億4250万 | -1.6% | 12.22 | 0.83 |
04/06 | 1,611 | 1,611 | 1,611 | 1,611 | +0.56% | 100 | 85億3830万 | -8.26% | 11.42 | 0.77 |
04/03 | 1,602 | 1,602 | 1,602 | 1,602 | -6.86% | 100 | 84億9060万 | -9.24% | 11.35 | 0.77 |
04/01 | 1,720 | 1,720 | 1,720 | 1,720 | +0.06% | 200 | 91億1600万 | -3.1% | 12.19 | 0.83 |
03/31 | 1,690 | 1,719 | 1,690 | 1,719 | +4.82% | 200 | 91億1070万 | -3.37% | 12.18 | 0.83 |
03/26 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 200 | 86億9200万 | -8.07% | 11.62 | 0.79 |
03/25 | 1,600 | 1,600 | 1,600 | 1,600 | +5.26% | 300 | 84億8000万 | -10.66% | 11.34 | 0.77 |
03/24 | 1,520 | 1,520 | 1,520 | 1,520 | -1.81% | 100 | 80億5600万 | -15.56% | 10.77 | 0.73 |
03/23 | 1,548 | 1,548 | 1,548 | 1,548 | -7.75% | 100 | 82億440万 | -14.76% | 10.97 | 0.74 |
03/19 | 1,678 | 1,678 | 1,678 | 1,678 | -0.12% | 100 | 88億9340万 | -8.26% | 11.89 | 0.81 |
03/18 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 200 | 89億400万 | -8.6% | 11.91 | 0.81 |
03/09 | 1,720 | 1,720 | 1,700 | 1,700 | -7.61% | 400 | 90億1000万 | -7.86% | 12.05 | 0.82 |
03/03 | 1,840 | 1,840 | 1,840 | 1,840 | +4.49% | 100 | 97億5200万 | -0.59% | 13.04 | 0.88 |
03/02 | 1,761 | 1,761 | 1,761 | 1,761 | -2.55% | 200 | 93億3330万 | -4.91% | 12.48 | 0.85 |
02/28 | 1,807 | 1,807 | 1,807 | 1,807 | 0% | 200 | 95億7710万 | -2.85% | 12.81 | 0.87 |
02/21 | 1,807 | 1,807 | 1,807 | 1,807 | -3.88% | 100 | 95億7710万 | -3.16% | 12.81 | 0.87 |
02/20 | 1,858 | 1,898 | 1,858 | 1,880 | +3.41% | 300 | 99億6400万 | +0.48% | 13.32 | 0.9 |
02/19 | 1,818 | 1,818 | 1,818 | 1,818 | -4.21% | 100 | 96億3540万 | -2.88% | 12.88 | 0.87 |