株価チャート
2019/05/21～2020/01/31
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 |
|---|
| 2023 | 11/1, 株式分割 1→2 |
| 2020 |
| 01/31 | 1,580 | 1,685 | 1,528 | 1,630 | -1.21% | 12,000 | 12億9096万 | +6.54% | 13.86 | 0.97 |
| 01/30 | 1,580 | 1,650 | 1,500 | 1,650 | -5.17% | 22,000 | 13億680万 | +8.98% | 14.03 | 0.98 |
| 01/29 | 1,853 | 1,888 | 1,725 | 1,740 | -12.67% | 36,600 | 13億7808万 | +16.23% | 14.8 | 1.03 |
| 01/28 | 1,640 | 2,008 | 1,635 | 1,993 | +20.21% | 41,000 | 15億7806万 | +34.9% | 16.95 | 1.18 |
| 01/27 | 1,615 | 1,728 | 1,605 | 1,658 | -5.01% | 16,800 | 13億1274万 | +14.63% | 14.1 | 0.99 |
| 01/24 | 1,920 | 1,920 | 1,745 | 1,745 | -16.71% | 108,600 | 13億8204万 | +22.11% | 14.84 | 1.04 |
| 01/23 | 2,025 | 2,095 | 1,950 | 2,095 | +20.06% | 138,400 | 16億5924万 | +48.79% | 17.82 | 1.25 |
| 01/22 | 1,518 | 1,745 | 1,518 | 1,745 | +16.72% | 21,600 | 13億8204万 | +27.19% | 14.84 | 1.04 |
| 01/21 | 1,510 | 1,525 | 1,495 | 1,495 | -3.39% | 9,400 | 11億8404万 | +10.66% | 12.72 | 0.89 |
| 01/20 | 1,693 | 1,720 | 1,525 | 1,548 | -8.57% | 15,000 | 12億2562万 | +15.49% | 13.16 | 0.92 |
| 01/17 | 1,603 | 1,730 | 1,538 | 1,693 | +5.45% | 15,800 | 13億4046万 | +27.64% | 14.4 | 1.01 |
| 01/16 | 1,710 | 1,750 | 1,593 | 1,605 | -6.96% | 28,400 | 12億7116万 | +22.71% | 13.65 | 0.95 |
| 01/15 | 2,243 | 2,243 | 1,675 | 1,725 | -8.85% | 112,400 | 13億6620万 | +33.51% | 14.67 | 1.03 |
| 01/14 | 1,893 | 1,893 | 1,893 | 1,893 | +22.69% | 7,600 | 14億9886万 | +48.9% | 16.1 | 1.13 |
| 01/10 | 1,293 | 1,543 | 1,293 | 1,543 | +19.43% | 18,600 | 12億2166万 | +24.09% | 13.12 | 0.92 |
| 01/09 | 1,281 | 1,292 | 1,281 | 1,292 | +1.14% | 1,200 | 10億2286万 | +5% | 10.98 | 0.77 |
| 01/08 | 1,270 | 1,277 | 1,270 | 1,277 | +0.27% | 2,200 | 10億1138万 | +3.99% | 10.86 | 0.76 |
| 01/07 | 1,270 | 1,274 | 1,257 | 1,274 | +0.04% | 2,600 | 10億861万 | +3.87% | 10.83 | 0.76 |
| 01/06 | 1,250 | 1,273 | 1,243 | 1,273 | +2.41% | 3,800 | 10億821万 | +4% | 10.83 | 0.76 |
| 2019 |
| 12/30 | 1,239 | 1,244 | 1,239 | 1,243 | +0.36% | 1,800 | 9億8445万 | +1.72% | 10.57 | 0.74 |
| 12/27 | 1,230 | 1,239 | 1,230 | 1,239 | +0.69% | 1,200 | 9億8089万 | +1.52% | 10.53 | 0.74 |
| 12/26 | 1,206 | 1,230 | 1,205 | 1,230 | +1.23% | 2,600 | 9億7416万 | +0.9% | 10.46 | 0.73 |
| 12/25 | 1,215 | 1,216 | 1,209 | 1,215 | -2.02% | 1,600 | 9億6228万 | -0.16% | 10.33 | 0.72 |
| 12/23 | 1,218 | 1,240 | 1,218 | 1,240 | +1.27% | 1,200 | 9億8208万 | +1.97% | 10.55 | 0.74 |
| 12/20 | 1,225 | 1,225 | 1,225 | 1,225 | +0.29% | 200 | 9億6980万 | +0.95% | 10.41 | 0.73 |
| 12/19 | 1,224 | 1,224 | 1,221 | 1,221 | -0.73% | 1,000 | 9億6703万 | +0.74% | 10.38 | 0.73 |
| 12/18 | 1,229 | 1,230 | 1,228 | 1,230 | +0.2% | 1,200 | 9億7416万 | +1.65% | 10.46 | 0.73 |
| 12/17 | 1,228 | 1,228 | 1,228 | 1,228 | +0.41% | 200 | 9億7218万 | +1.7% | 10.44 | 0.73 |
| 12/16 | 1,223 | 1,223 | 1,223 | 1,223 | 0% | 200 | 9億6822万 | +1.54% | 10.4 | 0.73 |
| 12/13 | 1,223 | 1,223 | 1,222 | 1,223 | +0.29% | 600 | 9億6822万 | +1.71% | 10.4 | 0.73 |
| 12/12 | 1,218 | 1,219 | 1,218 | 1,219 | +0.08% | 600 | 9億6544万 | +1.5% | 10.37 | 0.72 |
| 12/10 | 1,210 | 1,218 | 1,210 | 1,218 | +0.45% | 400 | 9億6465万 | +1.5% | 10.36 | 0.72 |
| 12/09 | 1,213 | 1,213 | 1,213 | 1,213 | +0.29% | 600 | 9億6030万 | +1.13% | 10.31 | 0.72 |
| 12/05 | 1,209 | 1,209 | 1,209 | 1,209 | -0.04% | 400 | 9億5752万 | +0.92% | 10.28 | 0.72 |
| 12/04 | 1,212 | 1,212 | 1,210 | 1,210 | -1.27% | 2,000 | 9億5792万 | +0.96% | 10.29 | 0.72 |
| 12/02 | 1,224 | 1,225 | 1,224 | 1,225 | +1.45% | 800 | 9億7020万 | +2.34% | 10.42 | 0.73 |
| 11/28 | 1,205 | 1,208 | 1,205 | 1,208 | +0.21% | 600 | 9億5634万 | +1.05% | 10.27 | 0.72 |
| 11/26 | 1,225 | 1,225 | 1,205 | 1,205 | +0.04% | 400 | 9億5436万 | +1.01% | 10.25 | 0.72 |
| 11/25 | 1,204 | 1,205 | 1,204 | 1,205 | -1.43% | 400 | 9億5396万 | +1.13% | 10.24 | 0.72 |
| 11/22 | 1,222 | 1,222 | 1,222 | 1,222 | -0.29% | 400 | 9億6782万 | +2.78% | 10.39 | 0.73 |
| 11/21 | 1,225 | 1,226 | 1,225 | 1,226 | +0.04% | 1,000 | 9億7059万 | +3.42% | 10.42 | 0.73 |
| 11/20 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | 9億7020万 | +3.73% | 10.42 | 0.73 |
| 11/12 | 1,249 | 1,249 | 1,225 | 1,225 | +0.41% | 600 | 9億7020万 | +4.17% | 10.42 | 0.73 |
| 11/11 | 1,239 | 1,239 | 1,220 | 1,220 | +1.67% | 1,200 | 9億6624万 | +4.1% | 10.38 | 0.73 |
| 11/08 | 1,224 | 1,224 | 1,200 | 1,200 | -0.83% | 400 | 9億5040万 | +2.83% | 10.21 | 0.71 |
| 11/07 | 1,188 | 1,210 | 1,188 | 1,210 | +1.68% | 1,000 | 9億5832万 | +4.13% | 10.29 | 0.72 |
| 11/06 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 400 | 9億4248万 | +2.85% | 10.12 | 0.71 |
| 11/05 | 1,190 | 1,190 | 1,190 | 1,190 | +2.15% | 200 | 9億4248万 | +3.3% | 10.12 | 0.71 |
| 10/31 | 1,165 | 1,165 | 1,165 | 1,165 | -1.44% | 1,000 | 9億2268万 | +1.48% | 9.91 | 0.69 |
| 10/30 | 1,182 | 1,182 | 1,182 | 1,182 | +0.13% | 400 | 9億3614万 | +3.32% | 10.05 | 0.7 |
| 10/23 | 1,181 | 1,181 | 1,181 | 1,181 | +2.16% | 200 | 9億3495万 | +3.64% | 10.04 | 0.7 |
| 10/21 | 1,156 | 1,156 | 1,156 | 1,156 | +0.04% | 200 | 9億1515万 | +1.99% | 9.83 | 0.69 |
| 10/18 | 1,155 | 1,155 | 1,155 | 1,155 | -0.86% | 200 | 9億1476万 | +2.3% | 9.82 | 0.69 |
| 10/11 | 1,165 | 1,165 | 1,165 | 1,165 | -2.51% | 400 | 9億2268万 | +3.56% | 9.91 | 0.69 |
| 10/10 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | 9億4644万 | +6.6% | 10.16 | 0.71 |
| 10/04 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 400 | 9億4644万 | +7.17% | 10.16 | 0.71 |
| 10/03 | 1,225 | 1,225 | 1,195 | 1,195 | -0.42% | 3,400 | 9億4644万 | +7.75% | 10.16 | 0.71 |
| 10/02 | 1,200 | 1,200 | 1,200 | 1,200 | +0.04% | 200 | 9億5040万 | +8.7% | 10.21 | 0.71 |
| 10/01 | 1,200 | 1,200 | 1,200 | 1,200 | +1.22% | 600 | 9億5000万 | +9.24% | 10.2 | 0.71 |
| 09/30 | 1,185 | 1,185 | 1,185 | 1,185 | +0.85% | 200 | 9億3852万 | +8.52% | 10.08 | 0.7 |
| 09/27 | 1,175 | 1,175 | 1,175 | 1,175 | +1.29% | 200 | 9億3060万 | +8.1% | 9.99 | 0.7 |
| 09/26 | 1,160 | 1,160 | 1,160 | 1,160 | +0.74% | 600 | 9億1872万 | +7.21% | 9.87 | 0.69 |
| 09/25 | 1,154 | 1,154 | 1,152 | 1,152 | -0.13% | 800 | 9億1198万 | +6.82% | 9.79 | 0.68 |
| 09/13 | 1,153 | 1,153 | 1,153 | 1,153 | +1.54% | 400 | 9億1317万 | +7.26% | 9.81 | 0.69 |
| 09/10 | 1,127 | 1,136 | 1,127 | 1,136 | +2.25% | 400 | 8億9931万 | +5.92% | 9.66 | 0.68 |
| 09/06 | 1,111 | 1,111 | 1,111 | 1,111 | -0.05% | 200 | 8億7951万 | +4.08% | 9.45 | 0.66 |
| 09/03 | 1,111 | 1,111 | 1,111 | 1,111 | 0% | 200 | 8億7991万 | +4.52% | 9.45 | 0.66 |
| 09/02 | 1,111 | 1,111 | 1,111 | 1,111 | +1.05% | 200 | 8億7991万 | +4.91% | 9.45 | 0.66 |
| 08/30 | 1,094 | 1,100 | 1,094 | 1,100 | +1.24% | 600 | 8億7080万 | +4.12% | 9.35 | 0.65 |
| 08/27 | 1,080 | 1,086 | 1,080 | 1,086 | +0.56% | 600 | 8億6011万 | +3.04% | 9.24 | 0.65 |
| 08/20 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 200 | 8億5536万 | +2.56% | 9.19 | 0.64 |
| 08/19 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | 8億5140万 | +2.28% | 9.14 | 0.64 |
| 08/16 | 1,065 | 1,075 | 1,065 | 1,075 | +0.99% | 400 | 8億5140万 | +2.38% | 9.14 | 0.64 |
| 08/14 | 1,065 | 1,065 | 1,065 | 1,065 | +1.38% | 200 | 8億4308万 | +1.48% | 9.05 | 0.63 |
| 08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 8億3160万 | +0.19% | 8.93 | 0.62 |
| 08/06 | 1,050 | 1,050 | 1,050 | 1,050 | -0.47% | 600 | 8億3160万 | +0.19% | 8.93 | 0.62 |
| 08/01 | 1,050 | 1,055 | 1,050 | 1,055 | -0.09% | 1,200 | 8億3556万 | +0.67% | 8.97 | 0.63 |
| 07/29 | 1,056 | 1,056 | 1,056 | 1,056 | +0.09% | 200 | 8億3635万 | +0.67% | 8.98 | 0.63 |
| 07/25 | 1,055 | 1,055 | 1,055 | 1,055 | +0.48% | 400 | 8億3556万 | +0.57% | 8.97 | 0.63 |
| 07/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 8億3160万 | +0.1% | 8.93 | 0.62 |
| 07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 400 | 8億3160万 | +0.1% | 8.93 | 0.62 |
| 07/11 | 1,050 | 1,050 | 1,050 | 1,050 | -0.05% | 200 | 8億3160万 | 0% | 8.93 | 0.62 |
| 07/05 | 1,075 | 1,075 | 1,051 | 1,051 | -0.57% | 400 | 8億3199万 | +0.05% | 8.93 | 0.62 |
| 06/27 | 1,057 | 1,057 | 1,057 | 1,057 | 0% | 200 | 8億3674万 | +0.62% | 8.99 | 0.63 |
| 06/20 | 1,057 | 1,057 | 1,057 | 1,057 | 0% | 200 | 8億3674万 | +0.71% | 8.99 | 0.63 |
| 06/12 | 1,057 | 1,057 | 1,057 | 1,057 | 0% | 200 | 8億3674万 | +0.81% | 8.99 | 0.63 |
| 06/10 | 1,060 | 1,060 | 1,057 | 1,057 | -2.13% | 600 | 8億3674万 | +0.71% | 8.99 | 0.63 |
| 06/07 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 200 | 8億5496万 | +2.91% | 9.18 | 0.64 |
| 06/06 | 1,064 | 1,080 | 1,064 | 1,080 | +6.51% | 600 | 8億5496万 | +3.01% | 9.18 | 0.64 |
| 06/04 | 1,014 | 1,014 | 1,014 | 1,014 | 0% | 200 | 8億269万 | -3.11% | 8.62 | 0.6 |
| 06/03 | 1,014 | 1,014 | 1,014 | 1,014 | 0% | 200 | 8億269万 | -3.2% | 8.62 | 0.6 |
| 05/31 | 1,039 | 1,040 | 1,014 | 1,014 | -2.45% | 1,000 | 8億269万 | -3.38% | 8.62 | 0.6 |
| 05/30 | 1,039 | 1,039 | 1,039 | 1,039 | -0.05% | 200 | 8億2288万 | -1.24% | 8.84 | 0.62 |
| 05/29 | 1,040 | 1,040 | 1,040 | 1,040 | -1% | 200 | 8億2328万 | -1.19% | 8.84 | 0.62 |
| 05/28 | 1,039 | 1,050 | 1,039 | 1,050 | +0.57% | 400 | 8億3160万 | -0.19% | 8.93 | 0.62 |
| 05/27 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 200 | 8億2684万 | -0.76% | 8.88 | 0.62 |
| 05/24 | 1,060 | 1,060 | 1,044 | 1,044 | 0% | 1,200 | 8億2684万 | -0.85% | 8.88 | 0.62 |
| 05/23 | 1,044 | 1,044 | 1,044 | 1,044 | +0.43% | 400 | 8億2684万 | -0.85% | 8.88 | 0.62 |
| 05/22 | 1,051 | 1,051 | 1,040 | 1,040 | -1.05% | 1,800 | 8億2328万 | -1.38% | 8.84 | 0.62 |
| 05/21 | 1,055 | 1,055 | 1,051 | 1,051 | -0.43% | 600 | 8億3199万 | -0.9% | 8.93 | 0.62 |
