株価チャート
2020/02/07~2020/07/06
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 |
07/06 | 36 | 40 | 35 | 40 | +11.11% | 3,399,100 | 34億3048万 | +8.11% | - | 1.89 |
07/03 | 35 | 37 | 35 | 36 | +2.86% | 1,231,600 | 30億8743万 | -2.7% | - | 1.7 |
07/02 | 37 | 37 | 35 | 35 | -2.78% | 1,749,400 | 30億167万 | -5.41% | - | 1.65 |
07/01 | 37 | 37 | 36 | 36 | 0% | 632,700 | 30億8743万 | -2.7% | - | 1.7 |
06/30 | 37 | 38 | 36 | 36 | 0% | 476,500 | 30億8743万 | -2.7% | - | 1.7 |
06/29 | 37 | 38 | 36 | 36 | -2.7% | 798,700 | 30億8743万 | -2.7% | - | 1.7 |
06/26 | 37 | 39 | 37 | 37 | 0% | 1,049,300 | 31億7319万 | 0% | - | 1.74 |
06/25 | 38 | 39 | 37 | 37 | -2.63% | 1,294,600 | 31億7319万 | 0% | - | 1.74 |
06/24 | 37 | 40 | 36 | 38 | +2.7% | 2,472,100 | 32億5895万 | +5.56% | - | 1.79 |
06/23 | 36 | 38 | 36 | 37 | +2.78% | 1,354,200 | 31億7319万 | +2.78% | - | 1.74 |
06/22 | 36 | 37 | 35 | 36 | 0% | 835,800 | 30億8743万 | +2.86% | - | 1.7 |
06/19 | 37 | 37 | 35 | 36 | 0% | 1,032,400 | 30億8743万 | +2.86% | - | 1.7 |
06/18 | 35 | 37 | 34 | 36 | +5.88% | 1,498,900 | 30億8743万 | +2.86% | - | 1.7 |
06/17 | 36 | 36 | 33 | 34 | -5.56% | 2,478,700 | 29億1590万 | 0% | - | 1.6 |
06/16 | 38 | 38 | 36 | 36 | -5.26% | 2,747,400 | 30億8743万 | +5.88% | - | 1.7 |
06/15 | 39 | 40 | 38 | 38 | -2.56% | 1,062,800 | 32億5895万 | +15.15% | - | 1.79 |
06/12 | 37 | 39 | 35 | 39 | 0% | 4,350,100 | 33億4471万 | +18.18% | - | 1.84 |
06/11 | 42 | 43 | 38 | 39 | -7.14% | 6,722,700 | 33億4471万 | +21.88% | - | 1.84 |
06/10 | 39 | 49 | 38 | 42 | +7.69% | 21,057,900 | 36億200万 | +31.25% | - | 1.98 |
06/09 | 38 | 39 | 36 | 39 | +5.41% | 2,696,400 | 33億4471万 | +25.81% | - | 1.84 |
06/08 | 39 | 39 | 37 | 37 | -5.13% | 2,136,400 | 31億7319万 | +23.33% | - | 1.74 |
06/05 | 37 | 39 | 36 | 39 | +2.63% | 1,435,800 | 33億4471万 | +34.48% | - | 1.84 |
06/04 | 40 | 40 | 37 | 38 | -2.56% | 1,907,700 | 32億5895万 | +31.03% | - | 1.79 |
06/03 | 39 | 40 | 37 | 39 | +2.63% | 2,422,000 | 33億4471万 | +39.29% | - | 1.84 |
06/02 | 39 | 42 | 38 | 38 | 0% | 4,650,000 | 32億5895万 | +35.71% | - | 1.79 |
06/01 | 35 | 38 | 33 | 38 | +15.15% | 5,216,700 | 32億5895万 | +40.74% | - | 1.79 |
05/29 | 34 | 35 | 33 | 33 | -5.71% | 2,372,600 | 28億3014万 | +26.92% | - | 1.56 |
05/28 | 38 | 38 | 33 | 35 | -5.41% | 4,340,500 | 30億167万 | +34.62% | - | 1.65 |
05/27 | 39 | 41 | 36 | 37 | -5.13% | 5,382,700 | 31億7319万 | +42.31% | - | 1.74 |
05/26 | 46 | 47 | 38 | 39 | +2.63% | 15,608,300 | 33億4471万 | +56% | - | 1.84 |
05/25 | 29 | 50 | 29 | 38 | +40.74% | 41,351,800 | 32億5895万 | +52% | - | 1.79 |
05/22 | 24 | 29 | 24 | 27 | +12.5% | 5,423,700 | 23億1557万 | +12.5% | - | 1.27 |
05/21 | 25 | 26 | 24 | 24 | -4% | 1,085,500 | 20億5828万 | 0% | - | 1.13 |
05/20 | 25 | 26 | 24 | 25 | 0% | 1,023,900 | 21億4405万 | +4.17% | - | 1.18 |
05/19 | 25 | 25 | 24 | 25 | +4.17% | 523,900 | 21億4405万 | +4.17% | - | 1.18 |
05/18 | 25 | 26 | 24 | 24 | -4% | 1,379,900 | 20億5828万 | 0% | - | 1.13 |
05/15 | 25 | 26 | 25 | 25 | 0% | 548,100 | 21億4405万 | +4.17% | - | 1.18 |
05/14 | 27 | 27 | 25 | 25 | -7.41% | 1,790,400 | 21億4405万 | +4.17% | - | 1.18 |
05/13 | 27 | 29 | 25 | 27 | 0% | 4,809,500 | 23億1557万 | +12.5% | - | 1.27 |
05/12 | 24 | 27 | 24 | 27 | +12.5% | 3,382,600 | 23億1557万 | +12.5% | - | 1.27 |
05/11 | 22 | 25 | 22 | 24 | +9.09% | 4,086,500 | 20億5828万 | 0% | - | 1.13 |
05/08 | 22 | 23 | 22 | 22 | 0% | 835,400 | 18億8676万 | -4.35% | - | 1.04 |
05/07 | 22 | 23 | 22 | 22 | 0% | 705,100 | 18億8676万 | -4.35% | - | 1.04 |
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 |