株価チャート
2019/12/03~2020/05/01
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 |
05/01 | 23 | 23 | 22 | 22 | 0% | 537,500 | 18億8676万 | -8.33% | - | 1.04 |
04/30 | 23 | 23 | 22 | 22 | 0% | 758,800 | 18億8676万 | -8.33% | - | 1.04 |
04/28 | 23 | 24 | 22 | 22 | -4.35% | 789,500 | 18億8676万 | -8.33% | - | 1.04 |
04/27 | 23 | 24 | 22 | 23 | 0% | 1,538,000 | 19億7252万 | -4.17% | - | 1.08 |
04/24 | 23 | 24 | 23 | 23 | 0% | 774,600 | 19億7252万 | -4.17% | - | 1.08 |
04/23 | 23 | 24 | 23 | 23 | 0% | 397,400 | 19億7252万 | -4.17% | - | 1.08 |
04/22 | 23 | 24 | 23 | 23 | -4.17% | 804,500 | 19億7252万 | -4.17% | - | 1.08 |
04/21 | 24 | 25 | 23 | 24 | 0% | 1,730,800 | 20億5828万 | 0% | - | 1.13 |
04/20 | 25 | 25 | 24 | 24 | -4% | 373,900 | 20億5828万 | 0% | - | 1.13 |
04/17 | 24 | 26 | 24 | 25 | +8.7% | 2,501,300 | 21億4405万 | +4.17% | - | 1.18 |
04/16 | 24 | 25 | 23 | 23 | -4.17% | 2,074,100 | 19億7252万 | -4.17% | - | 1.08 |
04/15 | 23 | 25 | 23 | 24 | +4.35% | 1,670,300 | 20億5828万 | 0% | - | 1.13 |
04/14 | 23 | 24 | 23 | 23 | -4.17% | 1,642,900 | 19億7252万 | -4.17% | - | 1.08 |
04/13 | 25 | 26 | 24 | 24 | -7.69% | 1,406,000 | 20億5828万 | 0% | - | 1.13 |
04/10 | 26 | 27 | 25 | 26 | -3.7% | 3,092,700 | 22億2981万 | +8.33% | - | 1.23 |
04/09 | 24 | 28 | 24 | 27 | +3.85% | 4,346,800 | 23億1557万 | +12.5% | - | 1.27 |
04/08 | 23 | 26 | 22 | 26 | +13.04% | 2,822,400 | 22億2981万 | +4% | - | 1.23 |
04/07 | 23 | 24 | 23 | 23 | 0% | 342,300 | 19億7252万 | -8% | - | 1.08 |
04/06 | 23 | 24 | 22 | 23 | 0% | 1,900,500 | 19億7252万 | -14.81% | - | 1.08 |
04/03 | 25 | 25 | 23 | 23 | -4.17% | 1,097,100 | 19億7252万 | -17.86% | - | 1.08 |
04/02 | 23 | 27 | 23 | 24 | +4.35% | 3,815,200 | 20億5828万 | -17.24% | - | 1.13 |
04/01 | 24 | 25 | 23 | 23 | 0% | 1,022,900 | 19億7252万 | -25.81% | - | 1.08 |
03/31 | 22 | 25 | 22 | 23 | +4.55% | 2,117,200 | 19億7252万 | -30.3% | - | 1.08 |
03/30 | 22 | 23 | 22 | 22 | -4.35% | 856,800 | 18億8676万 | -37.14% | - | 1.04 |
03/27 | 24 | 25 | 23 | 23 | -4.17% | 1,112,300 | 19億7252万 | -39.47% | - | 1.08 |
03/26 | 26 | 26 | 23 | 24 | -11.11% | 2,012,000 | 20億5828万 | -40% | - | 1.13 |
03/25 | 24 | 27 | 24 | 27 | +17.39% | 4,216,000 | 23億1557万 | -37.21% | - | 1.27 |
03/24 | 22 | 25 | 22 | 23 | +4.55% | 3,544,700 | 19億7252万 | -48.89% | - | 1.08 |
03/23 | 22 | 22 | 21 | 22 | 0% | 944,700 | 18億7985万 | -54.17% | - | 1.04 |
03/19 | 22 | 23 | 21 | 22 | 0% | 2,230,900 | 18億7985万 | -56.86% | - | 1.04 |
03/18 | 23 | 24 | 22 | 22 | -4.35% | 1,650,100 | 18億7985万 | -59.26% | - | 1.04 |
03/17 | 22 | 24 | 21 | 23 | 0% | 3,468,400 | 19億6530万 | -58.93% | - | 1.08 |
03/16 | 25 | 26 | 23 | 23 | 0% | 3,297,400 | 19億6530万 | -61.02% | - | 1.08 |
03/13 | 21 | 26 | 21 | 23 | -4.17% | 4,138,300 | 19億6530万 | -62.9% | - | 1.08 |
03/12 | 26 | 27 | 24 | 24 | -11.11% | 3,693,600 | 20億5075万 | -63.08% | - | 1.13 |
03/11 | 28 | 32 | 26 | 27 | +3.85% | 7,287,400 | 23億709万 | -60.29% | - | 1.27 |
03/10 | 23 | 27 | 22 | 26 | +4% | 6,770,200 | 22億2164万 | -63.38% | - | 1.23 |
03/09 | 31 | 31 | 25 | 25 | -21.88% | 9,592,900 | 21億3620万 | -65.75% | - | 1.18 |
03/06 | 31 | 33 | 31 | 32 | 0% | 4,456,200 | 27億3433万 | -57.89% | - | 1.51 |
03/05 | 35 | 36 | 32 | 32 | -5.88% | 4,937,600 | 27億3433万 | -59.49% | - | 1.51 |
03/04 | 37 | 40 | 33 | 34 | +6.25% | 18,525,000 | 29億523万 | -58.02% | - | 1.6 |
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 |