株価チャート
2012/01/31～2020/04/30
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 |
| 04/30 | 686 | 800 | 621 | 760 | +9.35% | 1,430,400 | 129億7809万 | -25.42% | 13.19 | 0.4 |
| 03/31 | 774 | 837 | 577 | 695 | -11.69% | 1,584,400 | 118億6812万 | -32.72% | 8 | 0.39 |
| 02/28 | 1,000 | 1,033 | 784 | 787 | -23.07% | 809,200 | 134億3915万 | -25.47% | 9.06 | 0.44 |
| 01/31 | 1,117 | 1,384 | 1,011 | 1,023 | -0.39% | 6,017,700 | 174億6919万 | -5.28% | 11.78 | 0.58 |
| 2019 |
| 12/30 | 1,004 | 1,069 | 1,001 | 1,027 | +2.29% | 563,500 | 175億3750万 | -6.3% | 11.82 | 0.58 |
| 11/29 | 954 | 1,038 | 932 | 1,004 | +5.13% | 847,900 | 171億4474万 | -9.55% | 11.56 | 0.56 |
| 10/31 | 897 | 974 | 865 | 955 | +7.67% | 477,600 | 163億799万 | -15.56% | 10.99 | 0.54 |
| 09/30 | 880 | 934 | 841 | 887 | +0.23% | 446,300 | 151億4680万 | -23.27% | 10.21 | 0.5 |
| 08/30 | 963 | 968 | 836 | 885 | -8.1% | 517,900 | 151億1264万 | -24.94% | 10.19 | 0.5 |
| 07/31 | 1,000 | 1,035 | 906 | 963 | 0% | 512,000 | 164億4461万 | -19.88% | 11.09 | 0.54 |
| 06/28 | 885 | 976 | 873 | 963 | +7.12% | 535,700 | 164億4461万 | -21% | 11.09 | 0.54 |
| 05/31 | 1,107 | 1,115 | 899 | 899 | -19.44% | 527,500 | 153億5171万 | -27.27% | 10.35 | 0.51 |
| 04/26 | 1,127 | 1,162 | 1,102 | 1,116 | +1.45% | 535,700 | 190億5730万 | -10.43% | 12.85 | 0.63 |
| 03/29 | 1,143 | 1,192 | 1,071 | 1,100 | -3.76% | 1,317,300 | 187億8408万 | -11.86% | 9.32 | 0.62 |
| 02/28 | 917 | 1,168 | 906 | 1,143 | +24.65% | 978,000 | 195億1836万 | -8.63% | 9.68 | 0.65 |
| 01/31 | 900 | 963 | 883 | 917 | -0.43% | 498,100 | 156億5909万 | -27.05% | 7.77 | 0.52 |
| 2018 |
| 12/28 | 1,109 | 1,114 | 826 | 921 | -16.95% | 824,200 | 157億2740万 | -27.19% | 7.8 | 0.52 |
| 11/30 | 1,053 | 1,155 | 1,041 | 1,109 | +5.32% | 640,000 | 189億3777万 | -12.75% | 9.4 | 0.63 |
| 10/31 | 1,207 | 1,213 | 982 | 1,053 | -12.9% | 992,200 | 179億8149万 | -16.56% | 8.92 | 0.6 |
| 09/28 | 1,145 | 1,223 | 1,082 | 1,209 | +6.24% | 572,500 | 206億4541万 | -3.59% | 10.24 | 0.68 |
| 08/31 | 1,185 | 1,194 | 1,050 | 1,138 | -3.31% | 827,700 | 194億3298万 | -8.08% | 9.64 | 0.64 |
| 07/31 | 1,229 | 1,240 | 1,096 | 1,177 | -5.31% | 898,000 | 200億9896万 | -4% | 9.97 | 0.67 |
| 06/29 | 1,291 | 1,329 | 1,197 | 1,243 | -4.75% | 1,009,600 | 212億2601万 | +2.73% | 10.53 | 0.7 |
| 05/31 | 1,185 | 1,438 | 1,161 | 1,305 | +10.22% | 2,677,300 | 222億8475万 | +9.21% | 11.06 | 0.74 |
| 04/27 | 1,124 | 1,230 | 1,106 | 1,184 | +4.87% | 1,422,300 | 202億1850万 | +0.94% | 10.03 | 0.67 |
| 03/30 | 1,256 | 1,267 | 1,080 | 1,129 | -10.61% | 2,238,700 | 192億7929万 | -2.59% | 16.54 | 0.66 |
| 02/28 | 1,395 | 1,395 | 1,097 | 1,263 | -8.81% | 3,387,200 | 215億6754万 | +10.4% | 18.5 | 0.74 |
| 01/31 | 1,432 | 1,444 | 1,379 | 1,385 | -2.4% | 2,686,900 | 236億5086万 | +22.13% | 20.28 | 0.81 |
| 2017 |
| 12/29 | 1,391 | 1,428 | 1,344 | 1,419 | +2.09% | 3,535,100 | 242億3146万 | +26.36% | 20.78 | 0.83 |
| 11/30 | 1,527 | 1,548 | 1,311 | 1,390 | -8.55% | 5,052,500 | 237億3625万 | +24.55% | 20.36 | 0.81 |
| 10/31 | 1,595 | 1,718 | 1,503 | 1,520 | -3.31% | 8,639,000 | 259億5618万 | +37.18% | 22.26 | 0.89 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 1,490 | 1,625 | 1,470 | 1,572 | +6.22% | 9,949,100 | 268億4416万 | +44.22% | 23.29 | 0.93 |
| 08/31 | 1,455 | 1,640 | 1,380 | 1,480 | +2.07% | 9,703,200 | 252億7313万 | +38.06% | 21.92 | 0.88 |
| 07/31 | 1,390 | 1,585 | 1,355 | 1,450 | +3.94% | 7,164,400 | 247億6083万 | +36.28% | 21.48 | 0.86 |
| 06/30 | 1,370 | 1,525 | 1,355 | 1,395 | +1.45% | 6,348,600 | 238億2163万 | +31.73% | 20.66 | 0.83 |
| 05/31 | 1,170 | 1,395 | 1,095 | 1,375 | +18.53% | 5,482,200 | 234億8010万 | +29.96% | 20.37 | 0.81 |
| 04/28 | 1,150 | 1,485 | 1,115 | 1,160 | +0.43% | 17,039,000 | 198億866万 | +9.43% | 17.18 | 0.69 |
| 03/31 | 1,215 | 1,220 | 1,150 | 1,155 | -3.35% | 1,690,000 | 197億2328万 | +8.35% | 27.03 | 0.71 |
| 02/28 | 1,270 | 1,300 | 1,140 | 1,195 | -5.91% | 2,788,200 | 204億634万 | +11.16% | 27.96 | 0.74 |
| 01/31 | 1,155 | 1,315 | 1,125 | 1,270 | +12.89% | 3,355,800 | 216億8707万 | +17.27% | 29.72 | 0.78 |
| 2016 |
| 12/30 | 1,090 | 1,205 | 990 | 1,125 | +4.65% | 3,533,400 | 192億1099万 | +3.31% | 26.33 | 0.69 |
| 11/30 | 895 | 1,080 | 850 | 1,075 | +20.11% | 6,697,200 | 183億5717万 | -1.92% | 25.16 | 0.66 |
| 10/31 | 830 | 900 | 820 | 895 | +7.83% | 505,600 | 152億8341万 | -19.22% | 20.94 | 0.55 |
| 09/30 | 815 | 855 | 795 | 830 | +2.47% | 439,200 | 141億7344万 | -26.42% | 19.42 | 0.51 |
| 08/31 | 855 | 860 | 770 | 810 | -4.14% | 485,600 | 138億3191万 | -29.69% | 18.96 | 0.5 |
| 07/29 | 805 | 875 | 750 | 845 | +9.03% | 533,400 | 144億2959万 | -27.96% | 19.77 | 0.52 |
| 06/30 | 870 | 885 | 695 | 775 | -10.92% | 661,000 | 132億3424万 | -34.93% | 18.14 | 0.48 |
| 05/31 | 750 | 880 | 745 | 870 | +13.73% | 632,400 | 148億5650万 | -27.92% | 20.36 | 0.54 |
| 04/28 | 815 | 825 | 725 | 765 | -6.13% | 656,400 | 130億6347万 | -37.75% | 17.9 | 0.47 |
| 03/31 | 760 | 870 | 760 | 815 | +7.24% | 1,102,000 | 139億1729万 | -35.27% | 10.8 | 0.52 |
| 02/29 | 1,045 | 1,060 | 725 | 760 | -25.85% | 1,116,600 | 129億7809万 | -40.95% | 10.07 | 0.48 |
| 01/29 | 1,110 | 1,140 | 945 | 1,025 | -7.66% | 712,800 | 175億335万 | -21.93% | 13.58 | 0.65 |
| 2015 |
| 12/30 | 1,240 | 1,240 | 1,055 | 1,110 | -10.12% | 818,800 | 189億5484万 | -16.85% | 14.71 | 0.71 |
| 11/30 | 1,200 | 1,270 | 1,190 | 1,235 | +2.92% | 696,000 | 210億8940万 | -8.79% | 16.37 | 0.79 |
| 10/30 | 1,060 | 1,220 | 1,060 | 1,200 | +13.21% | 1,007,800 | 204億9172万 | -12.15% | 15.9 | 0.76 |
| 09/30 | 1,140 | 1,165 | 1,040 | 1,060 | -6.61% | 722,600 | 181億102万 | -22.97% | 14.11 | 0.68 |
| 08/31 | 1,250 | 1,350 | 1,010 | 1,135 | -10.28% | 1,231,600 | 193億8175万 | -17.63% | 15.1 | 0.73 |
| 07/31 | 1,320 | 1,385 | 1,175 | 1,265 | -4.17% | 1,550,200 | 216億169万 | -7.93% | 16.83 | 0.81 |
| 06/30 | 1,400 | 1,425 | 1,300 | 1,320 | -5.04% | 1,043,800 | 225億4089万 | -3.3% | 17.56 | 0.84 |
| 05/29 | 1,385 | 1,455 | 1,355 | 1,390 | -1.07% | 1,237,400 | 237億3625万 | +2.89% | 18.5 | 0.89 |
| 04/30 | 1,325 | 1,420 | 1,305 | 1,405 | +5.64% | 1,308,600 | 239億9239万 | +5.01% | 18.7 | 0.9 |
| 03/31 | 1,375 | 1,375 | 1,315 | 1,330 | -2.21% | 1,202,200 | 227億1166万 | +0.83% | 9.62 | 0.82 |
| 02/27 | 1,415 | 1,435 | 1,330 | 1,360 | -3.89% | 1,403,200 | 232億2395万 | +4.53% | 9.84 | 0.84 |
| 01/30 | 1,425 | 1,545 | 1,320 | 1,415 | +1.07% | 3,416,400 | 241億6316万 | +10.03% | 10.24 | 0.88 |
| 2014 |
| 12/30 | 1,315 | 1,520 | 1,305 | 1,400 | +6.87% | 4,461,800 | 239億701万 | +11.11% | 10.13 | 0.87 |
| 11/28 | 1,400 | 1,410 | 1,290 | 1,310 | -4.38% | 1,481,800 | 223億7013万 | +6.33% | 9.48 | 0.81 |
| 10/31 | 1,390 | 1,410 | 1,230 | 1,370 | -2.14% | 1,342,000 | 233億9472万 | +13.69% | 9.91 | 0.85 |
| 09/30 | 1,435 | 1,475 | 1,395 | 1,400 | -2.44% | 1,518,400 | 239億701万 | +19.05% | 10.13 | 0.87 |
| 08/29 | 1,330 | 1,435 | 1,260 | 1,435 | +7.09% | 2,259,000 | 245億469万 | +25.33% | 10.38 | 0.89 |
| 07/31 | 1,310 | 1,475 | 1,290 | 1,340 | +3.88% | 4,034,800 | 228億8242万 | +20.4% | 9.7 | 0.83 |
| 06/30 | 1,200 | 1,365 | 1,180 | 1,290 | +9.79% | 2,668,600 | 220億2860万 | +18.68% | 9.33 | 0.8 |
| 05/30 | 1,430 | 1,440 | 1,060 | 1,175 | -17.54% | 2,406,000 | 200億6481万 | +10.74% | 8.5 | 0.73 |
| 04/30 | 1,515 | 1,560 | 1,380 | 1,425 | -5.32% | 1,833,200 | 243億3392万 | +35.97% | 10.31 | 0.88 |
| 03/31 | 1,545 | 1,605 | 1,350 | 1,505 | -0.33% | 3,155,000 | 257億4万 | +46.54% | 10.61 | 1.06 |
| 02/28 | 1,385 | 1,540 | 1,225 | 1,510 | +5.96% | 2,666,600 | 257億8542万 | +51% | 10.64 | 1.07 |
| 01/31 | 1,575 | 1,650 | 1,380 | 1,425 | -8.95% | 2,719,600 | 243億3392万 | +46.45% | 10.05 | 1.01 |
| 2013 |
| 12/30 | 1,590 | 1,590 | 1,440 | 1,565 | -1.88% | 2,957,800 | 267億2462万 | +66.14% | 11.03 | 1.11 |
| 11/29 | 1,545 | 1,630 | 1,460 | 1,595 | +4.93% | 5,859,800 | 272億3692万 | +75.85% | 11.24 | 1.13 |
| 10/31 | 1,470 | 1,640 | 1,365 | 1,520 | +4.47% | 13,889,600 | 259億5618万 | +75.32% | 10.71 | 1.07 |
| 09/30 | 1,135 | 1,550 | 1,110 | 1,455 | +29.91% | 16,684,000 | 248億4621万 | +75.09% | 10.26 | 1.03 |
| 08/30 | 1,035 | 1,330 | 1,025 | 1,120 | +9.27% | 10,744,800 | 191億2561万 | +40.18% | 7.9 | 0.79 |
| 07/31 | 1,055 | 1,255 | 1,020 | 1,025 | -0.97% | 6,577,000 | 175億335万 | +31.58% | 7.23 | 0.72 |
| 06/28 | 965 | 1,450 | 935 | 1,035 | +7.25% | 39,158,600 | 176億7411万 | +36.01% | 7.42 | 0.74 |
| 05/31 | 1,085 | 1,130 | 950 | 965 | -10.65% | 2,362,800 | 164億7876万 | +30.23% | 6.92 | 0.69 |
| 04/30 | 950 | 1,170 | 840 | 1,080 | +15.51% | 9,995,800 | 184億4255万 | +48.76% | 7.75 | 0.78 |
| 03/29 | 875 | 990 | 875 | 935 | +6.86% | 2,433,000 | 159億6647万 | +32.25% | 11.74 | 0.76 |
| 02/28 | 975 | 1,075 | 830 | 875 | -10.26% | 4,180,400 | 149億4188万 | +25.9% | 10.99 | 0.71 |
| 01/31 | 775 | 1,035 | 770 | 975 | +26.62% | 6,820,600 | 166億4952万 | +42.34% | 12.24 | 0.79 |
| 2012 |
| 12/28 | 720 | 790 | 685 | 770 | +9.22% | 1,517,600 | - | +14.75% | - | - |
| 11/30 | 630 | 725 | 610 | 705 | +11.9% | 1,505,600 | - | +6.33% | - | - |
| 10/31 | 630 | 665 | 570 | 630 | -0.79% | 1,351,200 | - | -3.96% | - | - |
| 09/28 | 635 | 675 | 560 | 635 | 0% | 1,045,600 | - | -2.76% | - | - |
| 08/31 | 635 | 690 | 600 | 635 | -0.78% | 635,600 | - | -2.16% | - | - |
| 07/31 | 690 | 710 | 590 | 640 | -5.88% | 972,400 | - | -0.93% | - | - |
| 06/29 | 630 | 700 | 570 | 680 | +5.43% | 1,085,200 | - | +5.43% | - | - |
| 05/31 | 840 | 860 | 635 | 645 | -24.12% | 1,107,400 | - | +0.31% | - | - |
| 04/27 | 920 | 990 | 820 | 850 | -6.59% | 2,834,600 | - | +30.57% | - | - |
| 03/30 | 830 | 940 | 805 | 910 | +9.64% | 1,358,800 | - | +40% | - | - |
| 02/29 | 835 | 885 | 765 | 830 | +0.61% | 1,782,600 | - | +29.69% | - | - |
| 01/31 | 660 | 900 | 660 | 825 | +25.95% | 2,249,000 | - | +30.74% | - | - |
