株価チャート
2019/07/25～2020/12/30
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 |
|---|
| 2020 |
| 12/30 | 3,485 | 3,485 | 3,485 | 3,485 | +16.75% | 200 | 136億6817万 | +29.6% | 94.01 | 0.99 |
| 12/29 | 2,985 | 2,985 | 2,985 | 2,985 | -0.5% | 800 | 117億717万 | +12.81% | 80.52 | 0.84 |
| 12/28 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 500 | 117億6600万 | +14.07% | 80.93 | 0.85 |
| 12/25 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 117億6600万 | +14.68% | 80.93 | 0.85 |
| 12/21 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 300 | 117億6600万 | +15.43% | 80.93 | 0.85 |
| 12/18 | 2,850 | 2,990 | 2,850 | 2,990 | +8.73% | 1,000 | 117億2678万 | +15.8% | 80.66 | 0.85 |
| 12/17 | 2,793 | 2,793 | 2,750 | 2,750 | +2.12% | 200 | 107億8550万 | +7.21% | 74.18 | 0.78 |
| 12/16 | 2,700 | 2,743 | 2,650 | 2,693 | +3.58% | 1,600 | 105億6194万 | +5.2% | 72.65 | 0.76 |
| 12/14 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 1,000 | 101億9720万 | +1.68% | 70.14 | 0.73 |
| 12/07 | 2,550 | 2,600 | 2,550 | 2,600 | +1.96% | 200 | 101億9720万 | +1.68% | 70.14 | 0.73 |
| 12/04 | 2,550 | 2,550 | 2,550 | 2,550 | -1.2% | 100 | 100億110万 | -0.27% | 68.79 | 0.72 |
| 12/03 | 2,581 | 2,581 | 2,581 | 2,581 | -0.73% | 100 | 101億2268万 | +0.94% | 69.62 | 0.73 |
| 11/27 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | 101億9720万 | +1.6% | 70.14 | 0.73 |
| 11/25 | 2,600 | 2,600 | 2,600 | 2,600 | +3.17% | 300 | 101億9720万 | +1.52% | 70.14 | 0.73 |
| 11/20 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 100 | 98億8344万 | -1.83% | 67.98 | 0.71 |
| 11/13 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 100 | 98億8344万 | -2.33% | 67.98 | 0.71 |
| 11/10 | 2,520 | 2,520 | 2,520 | 2,520 | -1.95% | 400 | 98億8344万 | -2.7% | 67.98 | 0.71 |
| 10/27 | 2,570 | 2,570 | 2,570 | 2,570 | +1.58% | 200 | 100億7954万 | -1.27% | 69.33 | 0.73 |
| 10/20 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 100 | 99億2266万 | -3.21% | 68.25 | 0.72 |
| 10/16 | 2,481 | 2,530 | 2,481 | 2,530 | -1.94% | 300 | 99億2266万 | -3.55% | 68.25 | 0.72 |
| 10/15 | 2,580 | 2,580 | 2,580 | 2,580 | +0.39% | 200 | 101億1876万 | -1.94% | 69.6 | 0.73 |
| 10/09 | 2,520 | 2,570 | 2,520 | 2,570 | -0.39% | 300 | 100億7954万 | -2.58% | 69.33 | 0.73 |
| 10/05 | 2,580 | 2,580 | 2,580 | 2,580 | +4.03% | 100 | 101億1876万 | -2.68% | 69.6 | 0.73 |
| 09/28 | 2,470 | 2,480 | 2,470 | 2,480 | +4.2% | 1,300 | 97億2656万 | -6.73% | 66.9 | 0.7 |
| 09/24 | 2,380 | 2,380 | 2,380 | 2,380 | -2.06% | 200 | 93億3436万 | -11.06% | 64.2 | 0.67 |
| 09/23 | 2,430 | 2,430 | 2,430 | 2,430 | -6% | 100 | 95億3046万 | -9.87% | 65.55 | 0.69 |
| 09/02 | 2,585 | 2,585 | 2,585 | 2,585 | -1.9% | 200 | 101億3837万 | -5.03% | 69.73 | 0.73 |
| 08/31 | 2,580 | 2,635 | 2,580 | 2,635 | +2.13% | 500 | 103億3447万 | -4.08% | 71.08 | 0.74 |
| 08/26 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 200 | 101億1876万 | -6.86% | 69.6 | 0.73 |
| 08/25 | 2,580 | 2,580 | 2,580 | 2,580 | +0.35% | 100 | 101億1876万 | -7.86% | 69.6 | 0.73 |
| 08/24 | 2,571 | 2,571 | 2,571 | 2,571 | -1.91% | 200 | 100億8346万 | -9.6% | 69.35 | 0.73 |
| 08/19 | 2,611 | 2,621 | 2,571 | 2,621 | +0.38% | 300 | 102億7956万 | -9.37% | 70.7 | 0.74 |
| 07/30 | 2,611 | 2,611 | 2,611 | 2,611 | +0.42% | 100 | 102億4034万 | -11.37% | 70.43 | 0.74 |
| 07/29 | 2,600 | 2,600 | 2,600 | 2,600 | +0.39% | 100 | 101億9720万 | -13.33% | 70.14 | 0.73 |
| 07/28 | 2,590 | 2,590 | 2,590 | 2,590 | +1.57% | 100 | 101億5798万 | -15.14% | 69.87 | 0.73 |
| 07/20 | 2,600 | 2,600 | 2,550 | 2,550 | -3.77% | 500 | 100億110万 | -17.82% | 68.79 | 0.72 |
| 07/13 | 2,650 | 2,650 | 2,650 | 2,650 | +0.04% | 100 | 103億9330万 | -15.95% | 71.49 | 0.75 |
| 07/08 | 2,750 | 2,750 | 2,600 | 2,649 | -3.67% | 300 | 103億8937万 | -17.19% | 71.46 | 0.75 |
| 06/10 | 2,750 | 2,750 | 2,750 | 2,750 | -3.51% | 300 | 107億8550万 | -15.15% | 74.18 | 0.78 |
| 06/02 | 2,849 | 2,850 | 2,849 | 2,850 | +3.64% | 300 | 111億7770万 | -13.08% | 76.88 | 0.81 |
| 06/01 | 2,850 | 2,850 | 2,750 | 2,750 | -3.51% | 400 | 107億8550万 | -16.99% | 74.18 | 0.78 |
| 05/29 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 111億7770万 | -14.95% | 76.88 | 0.81 |
| 05/28 | 2,600 | 2,850 | 2,600 | 2,850 | +3.75% | 500 | 111億7770万 | -15.73% | 76.88 | 0.81 |
| 05/27 | 2,747 | 2,747 | 2,747 | 2,747 | 0% | 100 | 107億7373万 | -19.58% | 74.1 | 0.78 |
| 05/21 | 2,747 | 2,747 | 2,747 | 2,747 | 0% | 200 | 107億7373万 | -20.52% | 74.1 | 0.78 |
| 05/07 | 2,747 | 2,747 | 2,747 | 2,747 | -4.92% | 200 | 107億7373万 | -21.29% | 74.1 | 0.78 |
| 05/01 | 2,889 | 2,889 | 2,889 | 2,889 | +3.59% | 100 | 113億3065万 | -18.07% | 77.93 | 0.82 |
| 04/28 | 2,789 | 2,789 | 2,789 | 2,789 | -3.46% | 100 | 109億3845万 | -21.64% | 75.23 | 0.79 |
| 04/27 | 2,892 | 2,892 | 2,889 | 2,889 | -0.1% | 200 | 113億3065万 | -19.77% | 77.93 | 0.82 |
| 04/24 | 2,892 | 2,892 | 2,892 | 2,892 | -5.8% | 200 | 113億4242万 | -20.55% | 78.01 | 0.82 |
| 04/08 | 3,070 | 3,070 | 3,070 | 3,070 | -4.36% | 100 | 120億4054万 | -16.44% | 82.81 | 0.87 |
| 03/31 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 100 | 125億8962万 | -13.41% | 86.59 | 0.91 |
| 03/26 | 3,210 | 3,210 | 3,210 | 3,210 | -3.89% | 200 | 125億8962万 | -14.31% | 86.59 | 0.91 |
| 03/13 | 3,340 | 3,340 | 3,340 | 3,340 | -9.49% | 200 | 130億9948万 | -11.41% | 90.1 | 0.94 |
| 03/06 | 3,690 | 3,690 | 3,690 | 3,690 | -1.86% | 100 | 144億7218万 | -2.59% | 99.54 | 1.04 |
| 03/04 | 3,760 | 3,760 | 3,760 | 3,760 | -5.29% | 200 | 147億4672万 | -0.84% | 101.43 | 1.06 |
| 02/25 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 100 | 155億7034万 | +4.64% | 107.09 | 1.12 |
| 02/18 | 3,965 | 3,970 | 3,965 | 3,970 | +1.79% | 400 | 155億7034万 | +4.69% | 107.09 | 1.12 |
| 02/04 | 3,850 | 3,900 | 3,850 | 3,900 | +1.3% | 200 | 152億9580万 | +2.88% | 105.2 | 1.1 |
| 02/03 | 3,850 | 3,850 | 3,850 | 3,850 | +1.32% | 200 | 150億9970万 | +1.53% | 103.86 | 1.09 |
| 01/31 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 149億360万 | +0.21% | 102.51 | 1.07 |
| 01/30 | 3,740 | 3,800 | 3,740 | 3,800 | +2.7% | 400 | 149億360万 | +0.13% | 102.51 | 1.07 |
| 01/27 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 145億1140万 | -2.58% | 99.81 | 1.05 |
| 01/23 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 145億1140万 | -2.73% | 99.81 | 1.05 |
| 01/22 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 145億1140万 | -2.91% | 99.81 | 1.05 |
| 01/21 | 3,700 | 3,700 | 3,700 | 3,700 | +1.93% | 300 | 145億1140万 | -3.07% | 99.81 | 1.05 |
| 01/20 | 3,700 | 3,700 | 3,630 | 3,630 | -1.89% | 600 | 142億3686万 | -5.07% | 97.92 | 1.03 |
| 01/17 | 3,680 | 3,700 | 3,680 | 3,700 | -1.33% | 500 | 145億1140万 | -3.47% | 99.81 | 1.05 |
| 01/16 | 3,700 | 3,750 | 3,700 | 3,750 | +4.17% | 500 | 147億750万 | -2.34% | 101.16 | 1.06 |
| 01/09 | 3,600 | 3,600 | 3,600 | 3,600 | -1.37% | 100 | 141億1920万 | -6.37% | 97.11 | 1.02 |
| 2019 |
| 12/27 | 3,650 | 3,650 | 3,650 | 3,650 | -1.35% | 100 | 143億1530万 | -5.32% | 23.87 | 1.02 |
| 12/26 | 3,800 | 3,800 | 3,530 | 3,700 | -3.77% | 1,500 | 145億1140万 | -4.24% | 24.19 | 1.04 |
| 12/25 | 3,845 | 3,845 | 3,845 | 3,845 | -0.52% | 100 | 150億8009万 | -0.65% | 25.14 | 1.08 |
| 12/24 | 3,865 | 3,865 | 3,865 | 3,865 | +3.07% | 100 | 151億5853万 | -0.15% | 25.27 | 1.08 |
| 12/23 | 3,750 | 3,750 | 3,750 | 3,750 | -3.6% | 300 | 147億750万 | -3.18% | 24.52 | 1.05 |
| 12/13 | 3,820 | 3,890 | 3,820 | 3,890 | -6.94% | 300 | 152億5658万 | +0.28% | 25.44 | 1.09 |
| 12/12 | 3,800 | 4,180 | 3,800 | 4,180 | +10% | 500 | 163億9396万 | +7.76% | 27.33 | 1.17 |
| 12/11 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 600 | 149億360万 | -1.78% | 24.85 | 1.07 |
| 12/10 | 3,660 | 3,800 | 3,660 | 3,800 | 0% | 700 | 149億360万 | -1.86% | 24.85 | 1.07 |
| 12/09 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 600 | 149億360万 | -1.94% | 24.85 | 1.07 |
| 12/06 | 3,520 | 3,800 | 3,520 | 3,800 | -3.31% | 400 | 149億360万 | -2.06% | 24.85 | 1.07 |
| 11/27 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 100 | 154億1346万 | +0.98% | 25.7 | 1.1 |
| 11/25 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 200 | 154億1346万 | +0.8% | 25.7 | 1.1 |
| 11/19 | 3,860 | 3,930 | 3,860 | 3,930 | +1.81% | 700 | 154億1346万 | +0.61% | 25.7 | 1.1 |
| 11/12 | 3,860 | 3,860 | 3,860 | 3,860 | -0.13% | 200 | 151億3892万 | -1.35% | 25.24 | 1.08 |
| 10/01 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 400 | 151億5853万 | -1.33% | 25.27 | 1.08 |
| 09/30 | 3,725 | 3,865 | 3,725 | 3,865 | 0% | 600 | 151億5853万 | -1.5% | 25.27 | 1.08 |
| 09/27 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 100 | 151億5853万 | -1.68% | 25.27 | 1.08 |
| 09/25 | 3,860 | 3,865 | 3,860 | 3,865 | 0% | 1,600 | 151億5853万 | -1.85% | 25.27 | 1.08 |
| 09/24 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 200 | 151億5853万 | -2.03% | 25.27 | 1.08 |
| 09/19 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 200 | 151億5853万 | -2.23% | 25.27 | 1.08 |
| 09/18 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 500 | 151億5853万 | -2.35% | 25.27 | 1.08 |
| 09/17 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 100 | 151億5853万 | -2.6% | 25.27 | 1.08 |
| 09/13 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 400 | 151億5853万 | -2.82% | 25.27 | 1.08 |
| 09/11 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 100 | 151億5853万 | -3.06% | 25.27 | 1.08 |
| 08/19 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 300 | 151億5853万 | -3.3% | 25.27 | 1.08 |
| 08/16 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 400 | 151億5853万 | -3.57% | 25.27 | 1.08 |
| 08/02 | 3,900 | 3,900 | 3,865 | 3,865 | -0.9% | 200 | 151億5853万 | -3.86% | 25.27 | 1.08 |
| 07/29 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 152億9580万 | -3.25% | 25.5 | 1.09 |
| 07/25 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | 152億9580万 | -3.51% | 25.5 | 1.09 |
