株価チャート
2019/10/02~2020/03/03
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 |
03/03 | 31 | 41 | 31 | 32 | -47.54% | 41,832,800 | 27億3433万 | -61.45% | - | 1.51 |
03/02 | 57 | 64 | 57 | 61 | +8.93% | 2,897,900 | 52億1232万 | -28.24% | - | 2.88 |
02/28 | 59 | 59 | 54 | 56 | -8.2% | 3,817,400 | 47億8508万 | -35.63% | - | 2.64 |
02/27 | 68 | 68 | 58 | 61 | -12.86% | 6,695,900 | 52億1232万 | -30.68% | - | 2.88 |
02/26 | 70 | 72 | 68 | 70 | -2.78% | 2,038,700 | 59億8136万 | -21.35% | - | 3.3 |
02/25 | 69 | 74 | 68 | 72 | -8.86% | 2,735,600 | 61億5225万 | -20% | - | 3.39 |
02/21 | 81 | 83 | 77 | 79 | -2.47% | 2,230,700 | 67億5039万 | -13.19% | - | 3.72 |
02/20 | 83 | 85 | 81 | 81 | -6.9% | 3,387,200 | 68億6677万 | -10.99% | - | 3.82 |
02/19 | 85 | 89 | 85 | 87 | +1.16% | 1,324,600 | 73億7542万 | -5.43% | - | 4.1 |
02/18 | 89 | 90 | 85 | 86 | -4.44% | 2,856,800 | 72億9065万 | -6.52% | - | 4.05 |
02/17 | 91 | 93 | 90 | 90 | 0% | 1,864,000 | 76億2975万 | -2.17% | - | 4.24 |
02/14 | 90 | 98 | 89 | 90 | 0% | 5,595,300 | 76億2975万 | -2.17% | - | 4.24 |
02/13 | 92 | 93 | 90 | 90 | -3.23% | 1,535,900 | 76億2975万 | -2.17% | - | 4.24 |
02/12 | 90 | 97 | 90 | 93 | +2.2% | 3,023,400 | 78億8407万 | 0% | - | 4.39 |
02/10 | 90 | 93 | 89 | 91 | -1.09% | 2,309,500 | 77億1452万 | -2.15% | - | 4.29 |
02/07 | 94 | 96 | 91 | 92 | -1.08% | 2,387,200 | 77億9930万 | -1.08% | - | 4.34 |
02/06 | 91 | 94 | 90 | 93 | +2.2% | 2,512,600 | 78億8407万 | 0% | - | 4.39 |
02/05 | 96 | 97 | 90 | 91 | -6.19% | 5,027,600 | 77億1452万 | -2.15% | - | 4.29 |
02/04 | 110 | 111 | 95 | 97 | -7.62% | 11,220,200 | 82億2317万 | +4.3% | - | 4.57 |
02/03 | 88 | 116 | 87 | 105 | +16.67% | 20,488,300 | 89億137万 | +12.9% | - | 4.95 |
01/31 | 93 | 98 | 88 | 90 | -3.23% | 9,217,600 | 76億2975万 | -2.17% | - | 4.24 |
01/30 | 111 | 126 | 91 | 93 | -18.42% | 33,050,600 | 78億8407万 | +1.09% | - | 4.39 |
01/29 | 85 | 114 | 84 | 114 | +35.71% | 32,025,000 | 96億6435万 | +23.91% | - | 5.38 |
01/28 | 83 | 87 | 82 | 84 | 0% | 1,078,800 | 71億2110万 | -8.7% | - | 3.96 |
01/27 | 85 | 85 | 83 | 84 | -3.45% | 1,246,700 | 71億2110万 | -8.7% | - | 3.96 |
01/24 | 90 | 91 | 87 | 87 | -3.33% | 1,615,300 | 73億7542万 | -6.45% | - | 4.1 |
01/23 | 87 | 104 | 86 | 90 | +3.45% | 13,352,800 | 76億2975万 | -3.23% | - | 4.24 |
01/22 | 90 | 90 | 86 | 87 | -3.33% | 1,435,800 | 73億7542万 | -7.45% | - | 4.1 |
01/21 | 90 | 91 | 89 | 90 | 0% | 659,500 | 75億8755万 | -5.26% | - | 4.24 |
01/20 | 91 | 92 | 90 | 90 | -1.1% | 539,200 | 75億8755万 | -5.26% | - | 4.24 |
01/17 | 91 | 93 | 91 | 91 | -1.09% | 714,300 | 76億7186万 | -5.21% | - | 4.29 |
01/16 | 91 | 93 | 91 | 92 | +1.1% | 740,400 | 77億5617万 | -4.17% | - | 4.34 |
01/15 | 92 | 93 | 91 | 91 | -1.09% | 611,500 | 76億7186万 | -6.19% | - | 4.29 |
01/14 | 94 | 95 | 92 | 92 | -2.13% | 843,300 | 77億5617万 | -5.15% | - | 4.34 |
01/10 | 97 | 97 | 94 | 94 | -1.05% | 827,400 | 79億2478万 | -4.08% | - | 4.43 |
01/09 | 95 | 95 | 93 | 95 | +3.26% | 606,500 | 80億909万 | -3.06% | - | 4.48 |
01/08 | 96 | 96 | 92 | 92 | -6.12% | 2,085,200 | 77億5617万 | -7.07% | - | 4.34 |
01/07 | 100 | 100 | 96 | 98 | 0% | 1,105,100 | 82億6200万 | -2% | - | 4.62 |
01/06 | 94 | 101 | 93 | 98 | +5.38% | 2,447,800 | 82億6200万 | -2% | - | 4.62 |
2019 |
12/30 | 92 | 97 | 91 | 93 | +1.09% | 1,546,300 | 78億4047万 | -7.92% | - | 4.31 |
12/27 | 92 | 93 | 91 | 92 | +1.1% | 426,300 | 77億5617万 | -9.8% | - | 4.26 |
12/26 | 93 | 93 | 91 | 91 | -2.15% | 788,300 | 76億7186万 | -11.65% | - | 4.22 |
12/25 | 94 | 95 | 91 | 93 | -2.11% | 1,149,000 | 78億4047万 | -9.71% | - | 4.31 |
12/24 | 97 | 99 | 92 | 95 | +4.4% | 2,870,800 | 80億909万 | -7.77% | - | 4.4 |
12/23 | 94 | 94 | 91 | 91 | -2.15% | 1,080,500 | 76億787万 | -12.5% | - | 4.18 |
12/20 | 94 | 95 | 93 | 93 | 0% | 779,600 | 77億7508万 | -10.58% | - | 4.27 |
12/19 | 95 | 97 | 93 | 93 | -2.11% | 955,000 | 77億7508万 | -11.43% | - | 4.27 |
12/18 | 97 | 99 | 95 | 95 | -2.06% | 1,519,900 | 79億4228万 | -9.52% | - | 4.37 |
12/17 | 99 | 100 | 96 | 97 | -3% | 1,545,600 | 81億949万 | -7.62% | - | 4.46 |
12/16 | 104 | 104 | 100 | 100 | -3.85% | 2,094,600 | 83億6030万 | -5.66% | - | 4.6 |
12/13 | 106 | 106 | 102 | 104 | +0.97% | 1,327,500 | 86億9471万 | -1.89% | - | 4.78 |
12/12 | 103 | 104 | 101 | 103 | +0.98% | 796,700 | 86億1111万 | -2.83% | - | 4.73 |
12/11 | 107 | 109 | 102 | 102 | 0% | 3,083,400 | 85億2750万 | -4.67% | - | 4.69 |
12/10 | 102 | 105 | 102 | 102 | 0% | 620,300 | 85億2750万 | -4.67% | - | 4.69 |
12/09 | 103 | 104 | 102 | 102 | -0.97% | 714,400 | 85億2750万 | -5.56% | - | 4.69 |
12/06 | 103 | 104 | 102 | 103 | -0.96% | 697,000 | 86億1111万 | -4.63% | - | 4.73 |
12/05 | 106 | 107 | 103 | 104 | -1.89% | 611,700 | 86億9471万 | -4.59% | - | 4.78 |
12/04 | 107 | 107 | 105 | 106 | -0.93% | 871,200 | 88億6192万 | -2.75% | - | 4.87 |
12/03 | 106 | 107 | 105 | 107 | 0% | 346,100 | 89億4552万 | -2.73% | - | 4.92 |
12/02 | 109 | 110 | 106 | 107 | -0.93% | 885,800 | 89億4552万 | -2.73% | - | 4.92 |
11/29 | 113 | 113 | 108 | 108 | -5.26% | 2,183,600 | 90億2912万 | -1.82% | - | 4.96 |
11/28 | 118 | 118 | 112 | 114 | -2.56% | 2,116,000 | 95億3074万 | +3.64% | - | 5.24 |
11/27 | 116 | 131 | 112 | 117 | +1.74% | 9,546,000 | 97億8155万 | +6.36% | - | 5.38 |
11/26 | 115 | 118 | 112 | 115 | 0% | 2,155,800 | 96億1434万 | +4.55% | - | 5.29 |
11/25 | 107 | 116 | 105 | 115 | +7.48% | 3,356,400 | 96億1434万 | +4.55% | - | 5.29 |
11/22 | 120 | 121 | 107 | 107 | +4.9% | 7,849,700 | 89億4552万 | -2.73% | - | 4.92 |
11/21 | 101 | 103 | 100 | 102 | +0.99% | 706,800 | 81億6899万 | -7.27% | - | 4.49 |
11/20 | 104 | 104 | 101 | 101 | -3.81% | 639,200 | 80億8891万 | -9.01% | - | 4.45 |
11/19 | 105 | 107 | 102 | 105 | +1.94% | 674,900 | 84億926万 | -5.41% | - | 4.62 |
11/18 | 101 | 104 | 101 | 103 | +1.98% | 522,400 | 82億4908万 | -8.04% | - | 4.53 |
11/15 | 100 | 105 | 100 | 101 | -2.88% | 967,400 | 80億8891万 | -10.62% | - | 4.45 |
11/14 | 106 | 107 | 104 | 104 | -1.89% | 617,300 | 83億2917万 | -7.96% | - | 4.58 |
11/13 | 108 | 108 | 106 | 106 | -1.85% | 255,000 | 84億8935万 | -7.02% | - | 4.67 |
11/12 | 109 | 110 | 108 | 108 | -0.92% | 303,400 | 86億4952万 | -5.26% | - | 4.75 |
11/11 | 109 | 113 | 109 | 109 | +1.87% | 428,400 | 87億2961万 | -5.22% | - | 4.8 |
11/08 | 111 | 113 | 106 | 107 | -4.46% | 1,256,400 | 85億6943万 | -6.96% | - | 4.71 |
11/07 | 111 | 112 | 110 | 112 | 0% | 612,300 | 89億6988万 | -3.45% | - | 4.93 |
11/06 | 116 | 116 | 112 | 112 | -3.45% | 690,900 | 89億6988万 | -3.45% | - | 4.93 |
11/05 | 118 | 119 | 116 | 116 | -2.52% | 629,700 | 92億9023万 | -0.85% | - | 5.11 |
11/01 | 118 | 119 | 117 | 119 | 0% | 601,200 | 95億3049万 | +1.71% | - | 5.24 |
10/31 | 118 | 122 | 117 | 119 | +2.59% | 1,536,100 | 95億3049万 | +1.71% | - | 5.24 |
10/30 | 117 | 118 | 115 | 116 | +0.87% | 863,500 | 92億9023万 | -0.85% | - | 5.11 |
10/29 | 111 | 119 | 110 | 115 | +3.6% | 1,421,300 | 92億1014万 | -2.54% | - | 5.06 |
10/28 | 110 | 113 | 109 | 111 | 0% | 751,400 | 88億8979万 | -5.93% | - | 4.89 |
10/25 | 112 | 113 | 110 | 111 | -0.89% | 946,400 | 88億8979万 | -6.72% | - | 4.89 |
10/24 | 114 | 114 | 112 | 112 | -0.88% | 270,400 | 89億6988万 | -6.67% | - | 4.93 |
10/23 | 113 | 114 | 111 | 113 | -1.74% | 653,500 | 90億4996万 | -5.83% | - | 4.98 |
10/21 | 114 | 119 | 114 | 115 | +1.77% | 858,200 | 90億8456万 | -4.96% | - | 4.99 |
10/18 | 111 | 116 | 111 | 113 | +1.8% | 683,000 | 89億2657万 | -7.38% | - | 4.91 |
10/17 | 114 | 114 | 111 | 111 | -2.63% | 678,600 | 87億6858万 | -9.02% | - | 4.82 |
10/16 | 115 | 117 | 114 | 114 | -1.72% | 735,300 | 90億556万 | -7.32% | - | 4.95 |
10/15 | 118 | 118 | 114 | 116 | -2.52% | 723,400 | 91億6356万 | -5.69% | - | 5.04 |
10/11 | 119 | 119 | 117 | 119 | 0% | 664,100 | 94億55万 | -4.03% | - | 5.17 |
10/10 | 120 | 121 | 119 | 119 | 0% | 590,600 | 94億55万 | -4.03% | - | 5.17 |
10/09 | 120 | 123 | 118 | 119 | -0.83% | 1,035,000 | 94億55万 | -4.8% | - | 5.17 |
10/08 | 118 | 124 | 117 | 120 | +2.56% | 1,619,000 | 94億7954万 | -4% | - | 5.21 |
10/07 | 120 | 120 | 116 | 117 | -1.68% | 831,900 | 92億4255万 | -7.14% | - | 5.08 |
10/04 | 120 | 121 | 118 | 119 | -0.83% | 440,700 | 94億55万 | -5.56% | - | 5.17 |
10/03 | 119 | 121 | 118 | 120 | +0.84% | 609,800 | 94億7954万 | -5.51% | - | 5.21 |
10/02 | 120 | 122 | 118 | 119 | -1.65% | 661,900 | 94億55万 | -6.3% | - | 5.17 |