株価チャート
2020/04/16～2020/12/17
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 |
| 12/17 | 2,900 | 2,900 | 2,900 | 2,900 | -1.06% | 100 | 27億1149万 | -3.27% | 5.6 | 1.11 |
| 12/16 | 2,999 | 2,999 | 2,931 | 2,931 | -0.64% | 400 | 27億4048万 | -2.75% | 5.66 | 1.13 |
| 12/15 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 500 | 27億5824万 | -2.67% | 5.7 | 1.13 |
| 12/14 | 2,950 | 2,950 | 2,950 | 2,950 | +1.72% | 400 | 27億5824万 | -3.18% | 5.7 | 1.13 |
| 12/11 | 2,900 | 2,900 | 2,900 | 2,900 | -0.1% | 100 | 27億1149万 | -5.2% | 5.6 | 1.11 |
| 12/08 | 2,922 | 2,922 | 2,903 | 2,903 | -0.24% | 800 | 27億1430万 | -5.65% | 5.61 | 1.12 |
| 12/03 | 2,980 | 2,980 | 2,910 | 2,910 | -3.64% | 500 | 27億2084万 | -5.95% | 5.62 | 1.12 |
| 11/30 | 3,040 | 3,040 | 3,020 | 3,020 | 0% | 300 | 28億2369万 | -2.96% | 5.84 | 1.16 |
| 11/27 | 3,020 | 3,020 | 3,020 | 3,020 | +1.68% | 100 | 28億2369万 | -3.3% | 5.84 | 1.16 |
| 11/24 | 2,965 | 2,970 | 2,965 | 2,970 | +0.51% | 200 | 27億7694万 | -5.29% | 5.74 | 1.14 |
| 11/20 | 2,950 | 2,955 | 2,950 | 2,955 | -0.51% | 900 | 27億6292万 | -6.19% | 5.71 | 1.14 |
| 11/19 | 2,970 | 2,970 | 2,970 | 2,970 | -2.3% | 100 | 27億7694万 | -5.95% | 5.74 | 1.14 |
| 11/17 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 100 | 28億4239万 | -4.19% | 5.88 | 1.17 |
| 11/16 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 600 | 28億4239万 | -4.58% | 5.88 | 1.17 |
| 11/09 | 3,040 | 3,040 | 3,040 | 3,040 | +3.05% | 500 | 28億4239万 | -4.49% | 5.88 | 1.17 |
| 11/04 | 2,950 | 2,950 | 2,950 | 2,950 | +1.03% | 100 | 27億5824万 | -7.06% | 5.7 | 1.13 |
| 11/02 | 2,920 | 2,920 | 2,920 | 2,920 | -2.67% | 200 | 27億3019万 | -7.92% | 5.64 | 1.12 |
| 10/28 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 28億499万 | -5.24% | 5.8 | 1.15 |
| 10/26 | 3,000 | 3,000 | 3,000 | 3,000 | -0.5% | 100 | 28億499万 | -5.09% | 5.8 | 1.15 |
| 10/23 | 3,040 | 3,040 | 3,015 | 3,015 | -0.99% | 1,400 | 28億1902万 | -4.44% | 5.83 | 1.16 |
| 10/22 | 3,100 | 3,100 | 3,045 | 3,045 | -3.33% | 200 | 28億4707万 | -3.39% | 5.88 | 1.17 |
| 10/20 | 3,095 | 3,150 | 3,080 | 3,150 | +0.8% | 300 | 29億4524万 | +0.22% | 6.09 | 1.21 |
| 10/19 | 3,125 | 3,125 | 3,125 | 3,125 | +2.29% | 400 | 29億2187万 | -0.13% | 6.04 | 1.2 |
| 10/16 | 3,155 | 3,190 | 3,035 | 3,055 | -4.53% | 1,300 | 28億5642万 | -2.02% | 5.9 | 1.17 |
| 10/15 | 3,440 | 3,440 | 3,155 | 3,200 | -3.03% | 5,300 | 29億9199万 | +2.93% | 6.18 | 1.23 |
| 10/14 | 3,275 | 3,305 | 3,230 | 3,300 | -1.35% | 900 | 30億8549万 | +6.76% | 6.38 | 1.27 |
| 10/13 | 3,275 | 3,350 | 3,260 | 3,345 | 0% | 1,300 | 31億2757万 | +8.96% | 6.46 | 1.29 |
| 10/12 | 3,210 | 3,345 | 3,205 | 3,345 | +2.45% | 600 | 31億2757万 | +9.85% | 6.46 | 1.29 |
| 10/09 | 3,265 | 3,265 | 3,265 | 3,265 | -2.1% | 100 | 30億5277万 | +8.11% | 6.31 | 1.25 |
| 10/08 | 3,345 | 3,345 | 3,200 | 3,335 | -0.3% | 800 | 31億1822万 | +11.28% | 6.45 | 1.28 |
| 10/07 | 3,345 | 3,345 | 3,340 | 3,345 | +0.15% | 400 | 31億2757万 | +12.51% | 6.46 | 1.29 |
| 10/05 | 3,340 | 3,340 | 3,340 | 3,340 | +1.21% | 100 | 31億2289万 | +13.26% | 6.46 | 1.28 |
| 10/02 | 3,295 | 3,300 | 3,295 | 3,300 | -1.35% | 200 | 30億8549万 | +12.98% | 6.38 | 1.27 |
| 09/29 | 3,345 | 3,345 | 3,345 | 3,345 | +0.6% | 100 | 31億2757万 | +15.54% | 6.46 | 1.29 |
| 09/28 | 3,140 | 3,350 | 3,140 | 3,325 | +5.22% | 800 | 31億887万 | +15.73% | 6.43 | 1.28 |
| 09/25 | 3,300 | 3,350 | 3,160 | 3,160 | -5.67% | 600 | 29億5459万 | +10.92% | 6.11 | 1.21 |
| 09/24 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 400 | 31億3224万 | +18.33% | 6.47 | 1.29 |
| 09/23 | 3,020 | 3,350 | 3,010 | 3,350 | +12.83% | 2,400 | 31億3224万 | +19.39% | 6.47 | 1.29 |
| 09/18 | 2,925 | 2,969 | 2,884 | 2,969 | +4.99% | 1,000 | 27億7601万 | +6.72% | 5.74 | 1.14 |
| 09/17 | 2,871 | 2,871 | 2,828 | 2,828 | -1.29% | 500 | 26億4417万 | +1.91% | 5.47 | 1.09 |
| 09/16 | 2,865 | 2,865 | 2,865 | 2,865 | +2.32% | 100 | 26億7877万 | +3.28% | 5.54 | 1.1 |
| 09/15 | 2,884 | 2,884 | 2,800 | 2,800 | -2.44% | 2,000 | 26億1799万 | +0.97% | 5.41 | 1.08 |
| 09/14 | 2,900 | 2,900 | 2,870 | 2,870 | +0.63% | 400 | 26億8344万 | +3.54% | 5.55 | 1.1 |
| 09/11 | 2,852 | 2,852 | 2,852 | 2,852 | -2.83% | 200 | 26億6661万 | +3.03% | 5.51 | 1.1 |
| 09/09 | 2,885 | 2,936 | 2,885 | 2,935 | +4.45% | 800 | 27億4422万 | +6.03% | 5.67 | 1.13 |
| 09/08 | 2,802 | 2,810 | 2,802 | 2,810 | +0.32% | 500 | 26億2734万 | +1.15% | 5.43 | 1.08 |
| 09/07 | 2,850 | 2,850 | 2,801 | 2,801 | -1.72% | 400 | 26億1893万 | +0.65% | 5.41 | 1.08 |
| 09/04 | 2,799 | 2,855 | 2,799 | 2,850 | +0.04% | 800 | 26億6474万 | +2.41% | 5.51 | 1.1 |
| 09/03 | 2,844 | 2,864 | 2,839 | 2,849 | +3.6% | 800 | 26億6381万 | +2.48% | 5.51 | 1.09 |
| 09/02 | 2,750 | 2,750 | 2,750 | 2,750 | -0.51% | 100 | 25億7124万 | -0.87% | 5.31 | 1.06 |
| 09/01 | 2,766 | 2,801 | 2,764 | 2,764 | +1.8% | 300 | 25億8433万 | -0.25% | 5.34 | 1.06 |
| 08/28 | 2,715 | 2,715 | 2,715 | 2,715 | 0% | 100 | 25億3852万 | -1.88% | 5.25 | 1.04 |
| 08/20 | 2,691 | 2,715 | 2,691 | 2,715 | +0.89% | 1,500 | 25億3852万 | -1.77% | 5.25 | 1.04 |
| 08/19 | 2,691 | 2,691 | 2,691 | 2,691 | -1.82% | 300 | 25億1608万 | -2.54% | 5.2 | 1.03 |
| 08/18 | 2,801 | 2,801 | 2,741 | 2,741 | -0.36% | 800 | 25億6283万 | -0.69% | 5.3 | 1.05 |
| 08/17 | 2,652 | 2,751 | 2,652 | 2,751 | +3.77% | 500 | 25億7218万 | -0.29% | 5.32 | 1.06 |
| 08/13 | 2,645 | 2,690 | 2,645 | 2,651 | +0.23% | 400 | 24億7868万 | -4.19% | 5.12 | 1.02 |
| 08/12 | 2,645 | 2,645 | 2,645 | 2,645 | -5.37% | 200 | 24億7307万 | -4.82% | 5.11 | 1.02 |
| 08/11 | 2,795 | 2,795 | 2,795 | 2,795 | +3.02% | 100 | 26億1332万 | +0.43% | 5.4 | 1.07 |
| 08/07 | 2,713 | 2,713 | 2,713 | 2,713 | 0% | 100 | 25億3665万 | -2.23% | 5.24 | 1.04 |
| 08/06 | 2,713 | 2,713 | 2,671 | 2,713 | -0.62% | 400 | 25億3665万 | -1.95% | 5.24 | 1.04 |
| 08/05 | 2,730 | 2,730 | 2,730 | 2,730 | -0.73% | 200 | 25億5254万 | -1.05% | 5.28 | 1.05 |
| 08/03 | 2,750 | 2,750 | 2,750 | 2,750 | -1.79% | 200 | 25億7124万 | 0% | 5.31 | 1.06 |
| 07/29 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 26億1799万 | +2.19% | 5.41 | 1.08 |
| 07/27 | 2,800 | 2,800 | 2,800 | 2,800 | -0.81% | 200 | 26億1799万 | +2.6% | 5.41 | 1.08 |
| 07/21 | 2,873 | 2,873 | 2,773 | 2,823 | +1.22% | 700 | 26億3950万 | +3.75% | 5.46 | 1.08 |
| 07/20 | 2,805 | 2,805 | 2,789 | 2,789 | +1.23% | 700 | 26億771万 | +2.92% | 5.39 | 1.07 |
| 07/17 | 2,816 | 2,816 | 2,754 | 2,755 | -3.87% | 700 | 25億7592万 | +2.07% | 5.32 | 1.06 |
| 07/16 | 3,110 | 3,110 | 2,866 | 2,866 | -9.87% | 4,700 | 26億7970万 | +6.42% | 5.54 | 1.1 |
| 07/15 | 2,975 | 3,180 | 2,975 | 3,180 | +7.8% | 3,400 | 29億7329万 | +18.66% | 6.15 | 1.22 |
| 07/14 | 2,950 | 2,950 | 2,950 | 2,950 | +5.36% | 400 | 27億5824万 | +11.19% | 5.7 | 1.13 |
| 07/09 | 2,824 | 2,824 | 2,800 | 2,800 | +0.94% | 500 | 26億1799万 | +6.3% | 5.41 | 1.08 |
| 07/08 | 2,711 | 2,800 | 2,711 | 2,774 | +2.78% | 1,700 | 25億9368万 | +5.6% | 5.36 | 1.07 |
| 07/06 | 2,699 | 2,699 | 2,699 | 2,699 | +1.47% | 100 | 25億2356万 | +2.94% | 5.22 | 1.04 |
| 07/01 | 2,660 | 2,660 | 2,660 | 2,660 | 0% | 100 | 24億8709万 | +1.8% | 5.14 | 1.02 |
| 06/30 | 2,656 | 2,660 | 2,656 | 2,660 | +0.38% | 400 | 24億8709万 | +2.19% | 5.14 | 1.02 |
| 06/23 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 100 | 24億7774万 | +2.12% | 5.12 | 1.02 |
| 06/19 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 100 | 24億7774万 | +2.47% | 5.12 | 1.02 |
| 06/15 | 2,720 | 2,720 | 2,650 | 2,650 | -2.57% | 1,500 | 24億7774万 | +3.19% | 5.12 | 1.02 |
| 06/12 | 2,774 | 2,774 | 2,621 | 2,720 | -7.8% | 1,000 | 25億4319万 | +6.62% | 5.26 | 1.05 |
| 06/11 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | 27億5824万 | +16.46% | 5.7 | 1.13 |
| 06/10 | 2,950 | 2,950 | 2,950 | 2,950 | +7.27% | 200 | 27億5824万 | +17.72% | 5.7 | 1.13 |
| 06/09 | 2,650 | 2,750 | 2,650 | 2,750 | +5.77% | 600 | 25億7124万 | +10.57% | 5.31 | 1.06 |
| 06/08 | 2,600 | 2,600 | 2,600 | 2,600 | +3.54% | 100 | 24億3099万 | +4.92% | 5.02 | 1 |
| 06/01 | 2,502 | 2,550 | 2,502 | 2,511 | +0.36% | 400 | 23億4778万 | +1.37% | 4.85 | 0.96 |
| 05/28 | 2,502 | 2,502 | 2,502 | 2,502 | 0% | 200 | 23億3936万 | +0.93% | 4.84 | 0.96 |
| 05/27 | 2,550 | 2,550 | 2,502 | 2,502 | +0.04% | 1,000 | 23億3936万 | +0.81% | 4.84 | 0.96 |
| 05/25 | 2,501 | 2,501 | 2,501 | 2,501 | -1.54% | 200 | 23億3843万 | +0.6% | 4.83 | 0.96 |
| 05/22 | 2,540 | 2,540 | 2,540 | 2,540 | -1.93% | 100 | 23億7489万 | +2.01% | 4.91 | 0.98 |
| 05/18 | 2,590 | 2,590 | 2,590 | 2,590 | +1.17% | 700 | 24億2164万 | +3.93% | 5.01 | 1 |
| 05/15 | 2,560 | 2,560 | 2,560 | 2,560 | +1.99% | 100 | 23億9359万 | +2.56% | 4.95 | 0.98 |
| 05/12 | 2,502 | 2,510 | 2,502 | 2,510 | -3.46% | 200 | 23億4684万 | +0.36% | 4.85 | 0.96 |
| 05/11 | 2,600 | 2,600 | 2,600 | 2,600 | +1.96% | 100 | 24億3099万 | +3.79% | 5.02 | 1 |
| 05/08 | 2,550 | 2,550 | 2,550 | 2,550 | +1.92% | 100 | 23億8424万 | +1.63% | 4.93 | 0.98 |
| 05/07 | 2,502 | 2,502 | 2,502 | 2,502 | +0.97% | 100 | 23億3936万 | -0.4% | 4.84 | 0.96 |
| 05/01 | 2,478 | 2,478 | 2,478 | 2,478 | -5.71% | 300 | 23億1692万 | -1.47% | 4.79 | 0.95 |
| 04/21 | 2,631 | 2,631 | 2,628 | 2,628 | -0.11% | 200 | 24億5717万 | +4.29% | 5.08 | 1.01 |
| 04/20 | 2,481 | 2,631 | 2,481 | 2,631 | +6.05% | 200 | 24億5998万 | +4.36% | 5.08 | 1.01 |
| 04/17 | 2,510 | 2,725 | 2,481 | 2,481 | +2.95% | 1,500 | 23億1973万 | -1.51% | 4.79 | 0.95 |
| 04/16 | 2,750 | 2,750 | 2,385 | 2,410 | -1.63% | 4,300 | 22億5334万 | -4.52% | 4.66 | 0.93 |
