株価チャート
2014/06/18～2020/12/30
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 |
| 12/30 | 3,105 | 3,150 | 3,105 | 3,150 | +0.96% | 79,500 | 861億3306万 | +122.93% | 19.72 | - |
| 12/29 | 3,110 | 3,140 | 3,100 | 3,120 | -0.79% | 74,600 | 853億1274万 | +141.86% | 19.53 | - |
| 12/28 | 3,140 | 3,150 | 3,100 | 3,145 | +0.48% | 67,300 | 859億9634万 | +169.49% | 19.69 | - |
| 12/25 | 3,120 | 3,140 | 3,100 | 3,130 | -0.16% | 76,600 | 855億8618万 | +199.81% | 19.59 | - |
| 12/24 | 3,150 | 3,150 | 3,100 | 3,135 | -0.16% | 74,200 | 857億2290万 | +240.39% | 19.63 | - |
| 12/23 | 3,150 | 3,180 | 3,055 | 3,140 | -0.16% | 123,700 | 858億5962万 | +292.99% | 19.66 | - |
| 12/22 | 3,105 | 3,190 | 3,100 | 3,145 | -3.08% | 128,500 | 859億9634万 | +365.93% | 19.69 | - |
| 12/21 | 3,250 | 3,250 | 3,155 | 3,245 | -1.67% | 400,600 | 887億3072万 | +487.86% | 20.31 | - |
| 12/18 | 3,135 | 3,380 | 3,065 | 3,300 | +8.91% | 1,067,200 | 902億3463万 | +676.47% | 20.66 | - |
| 12/17 | 2,900 | 3,095 | 2,877 | 3,030 | +3.77% | 721,600 | 828億5180万 | +927.12% | 18.97 | - |
| 12/16 | 2,954 | 2,955 | 2,851 | 2,920 | +4584.49% | 2,061,500 | 798億4398万 | +1549.72% | 18.28 | - |
| 09/16 | 株式分割 1→30 |
| 2014 |
| 10/24 | 62 | 62 | 62 | 62 | 0% | 111,000 | 445億7293万 | +0.54% | -3.67 | - |
| 10/23 | 62 | 62 | 62 | 62 | 0% | 42,000 | 445億7293万 | +0.54% | -3.67 | - |
| 10/22 | 62 | 62 | 62 | 62 | -0.11% | 201,000 | 445億7293万 | +0.54% | -3.67 | - |
| 10/21 | 62 | 62 | 62 | 62 | +0.21% | 144,000 | 446億2061万 | +0.65% | -3.67 | - |
| 10/20 | 62 | 62 | 62 | 62 | 0% | 15,000 | 445億2526万 | +0.43% | -3.67 | - |
| 10/17 | 62 | 62 | 62 | 62 | -0.21% | 36,000 | 445億2526万 | +0.43% | -3.67 | - |
| 10/16 | 62 | 62 | 62 | 62 | 0% | 66,000 | 446億2061万 | +0.65% | -3.67 | - |
| 10/15 | 62 | 62 | 62 | 62 | 0% | 108,000 | 446億2061万 | +0.65% | -3.67 | - |
| 10/14 | 62 | 62 | 62 | 62 | +0.21% | 228,000 | 446億2061万 | -0.95% | -3.67 | - |
| 10/10 | 62 | 62 | 62 | 62 | -0.21% | 123,000 | 445億2526万 | -1.16% | -3.67 | - |
| 10/09 | 62 | 62 | 62 | 62 | 0% | 123,000 | 446億2061万 | -0.95% | -3.67 | - |
| 10/08 | 62 | 62 | 62 | 62 | +0.11% | 243,000 | 446億2061万 | -0.95% | -3.67 | - |
| 10/07 | 62 | 62 | 62 | 62 | +0.16% | 300,000 | 445億7293万 | -1.06% | -3.67 | - |
| 10/06 | 62 | 62 | 62 | 62 | -0.05% | 798,000 | 445億143万 | -1.22% | -3.66 | - |
| 10/03 | 62 | 62 | 62 | 62 | -0.11% | 906,000 | 445億2526万 | -1.16% | -3.67 | - |
| 10/02 | 62 | 62 | 62 | 62 | +0.16% | 279,000 | 445億7293万 | -1.06% | -3.67 | - |
| 10/01 | 62 | 62 | 62 | 62 | +0.11% | 1,287,000 | 445億143万 | -1.22% | -3.66 | - |
| 09/30 | 62 | 62 | 62 | 62 | -0.27% | 684,000 | 444億5375万 | -1.32% | -3.66 | - |
| 09/29 | 62 | 62 | 62 | 62 | +0.05% | 336,000 | 445億7293万 | -1.06% | -3.67 | - |
| 09/26 | 62 | 62 | 62 | 62 | -0.8% | 411,000 | 445億4910万 | -1.11% | -3.67 | - |
| 09/25 | 62 | 63 | 62 | 63 | +0.96% | 174,000 | 449億663万 | -0.32% | -3.7 | - |
| 09/24 | 62 | 62 | 62 | 62 | -0.11% | 102,000 | 444億7759万 | -1.27% | -3.66 | - |
| 09/22 | 62 | 62 | 62 | 62 | -0.9% | 177,000 | 445億2526万 | -1.16% | -3.67 | - |
| 09/19 | 63 | 63 | 62 | 63 | -0.16% | 333,000 | 449億3047万 | -0.26% | -3.7 | - |
| 09/18 | 63 | 63 | 63 | 63 | +0.32% | 159,000 | 450億198万 | -0.11% | -3.7 | - |
| 09/17 | 63 | 63 | 63 | 63 | -0.21% | 252,000 | 448億5896万 | -0.42% | -3.69 | - |
| 09/16 | 63 | 63 | 63 | 63 | +0.16% | 120,000 | 449億5431万 | -0.21% | -3.7 | - |
| 09/12 | 63 | 63 | 63 | 63 | +0.11% | 549,000 | 448億8280万 | -0.37% | -3.69 | - |
| 09/11 | 63 | 63 | 63 | 63 | +0.05% | 213,000 | 448億3513万 | -0.48% | -3.69 | - |
| 09/10 | 63 | 63 | 63 | 63 | -0.05% | 351,000 | 448億1129万 | -0.53% | -3.69 | - |
| 09/09 | 63 | 63 | 63 | 63 | 0% | 198,000 | 448億3513万 | -0.48% | -3.69 | - |
| 09/08 | 63 | 63 | 63 | 63 | -0.11% | 156,000 | 448億3513万 | -0.48% | -3.69 | - |
| 09/05 | 63 | 63 | 63 | 63 | 0% | 603,000 | 448億8280万 | -0.37% | -3.69 | - |
| 09/04 | 63 | 63 | 63 | 63 | -0.16% | 57,000 | 448億8280万 | -0.37% | -3.69 | - |
| 09/03 | 63 | 63 | 63 | 63 | +0.11% | 96,000 | 449億5431万 | -0.21% | -3.7 | - |
| 09/02 | 63 | 63 | 63 | 63 | -0.11% | 87,000 | 449億663万 | -0.32% | -3.7 | - |
| 09/01 | 63 | 63 | 63 | 63 | -0.11% | 246,000 | 449億5431万 | -0.21% | -3.7 | - |
| 08/29 | 63 | 63 | 63 | 63 | +0.37% | 306,000 | 450億198万 | -0.11% | -3.7 | - |
| 08/28 | 63 | 63 | 63 | 63 | +0.05% | 198,000 | 448億3513万 | -0.48% | -3.69 | - |
| 08/27 | 63 | 63 | 63 | 63 | +0.16% | 273,000 | 448億1129万 | -0.53% | -3.69 | - |
| 08/26 | 63 | 63 | 63 | 63 | -0.11% | 243,000 | 447億3978万 | -0.69% | -3.68 | - |
| 08/25 | 63 | 63 | 63 | 63 | +0.05% | 111,000 | 447億8746万 | -0.58% | -3.69 | - |
| 08/22 | 63 | 63 | 63 | 63 | 0% | 618,000 | 447億6362万 | -0.63% | -3.68 | - |
| 08/21 | 63 | 63 | 63 | 63 | -0.05% | 225,000 | 447億6362万 | -0.63% | -3.68 | - |
| 08/20 | 63 | 63 | 63 | 63 | 0% | 456,000 | 447億8746万 | -0.58% | -3.69 | - |
| 08/19 | 63 | 63 | 63 | 63 | +0.11% | 1,713,000 | 447億8746万 | -0.58% | -3.69 | - |
| 08/18 | 63 | 63 | 63 | 63 | -0.27% | 663,000 | 447億3978万 | +0.91% | -3.68 | - |
| 08/15 | 63 | 63 | 63 | 63 | +0.11% | 459,000 | 448億5896万 | +1.18% | -3.69 | - |
| 08/14 | 63 | 63 | 63 | 63 | +0.16% | 171,000 | 448億1129万 | +1.08% | -3.69 | - |
| 08/13 | 63 | 63 | 63 | 63 | +0.16% | 261,000 | 447億3978万 | +0.91% | -3.68 | - |
| 08/12 | 63 | 63 | 62 | 62 | -0.32% | 627,000 | 446億6828万 | +0.75% | -3.68 | - |
| 08/11 | 63 | 63 | 63 | 63 | +0.27% | 240,000 | 448億1129万 | +1.08% | -3.69 | - |
| 08/08 | 63 | 63 | 63 | 63 | +0.11% | 609,000 | 446億9211万 | +0.81% | -3.68 | - |
| 08/07 | 62 | 63 | 62 | 62 | -0.43% | 1,113,000 | 446億4444万 | +0.7% | -3.68 | - |
| 08/06 | 62 | 63 | 62 | 63 | +0.59% | 678,000 | 448億3513万 | +1.13% | -3.69 | - |
| 08/05 | 62 | 63 | 62 | 62 | -0.05% | 369,000 | 445億7293万 | +0.54% | -3.67 | - |
| 08/04 | 62 | 62 | 62 | 62 | +0.11% | 447,000 | 445億9677万 | +0.59% | -3.67 | - |
| 08/01 | 62 | 63 | 62 | 62 | +0.11% | 1,632,000 | 445億4910万 | +0.48% | -3.67 | - |
| 07/31 | 64 | 64 | 62 | 62 | -4.45% | 1,161,000 | 445億143万 | +0.38% | -3.66 | - |
| 07/30 | 62 | 65 | 62 | 65 | +4.1% | 2,976,000 | 465億7514万 | +5.05% | -3.83 | - |
| 07/29 | 64 | 64 | 62 | 63 | +0.11% | 1,254,000 | 447億3978万 | +0.91% | -3.68 | - |
| 07/28 | 63 | 63 | 62 | 63 | +0.16% | 408,000 | 446億9211万 | +0.81% | -3.68 | - |
| 07/25 | 63 | 63 | 62 | 62 | -0.05% | 1,551,000 | 446億2061万 | +0.65% | -3.67 | - |
| 07/24 | 63 | 63 | 62 | 62 | -0.48% | 777,000 | 446億4444万 | +0.7% | -3.68 | - |
| 07/23 | 63 | 63 | 63 | 63 | +0.11% | 1,392,000 | 448億5896万 | +1.18% | -3.69 | - |
| 07/22 | 63 | 63 | 63 | 63 | 0% | 750,000 | 448億1129万 | +1.08% | -3.69 | - |
| 07/18 | 62 | 63 | 62 | 63 | +0.21% | 750,000 | 448億1129万 | +1.08% | -3.69 | - |
| 07/17 | 62 | 63 | 62 | 63 | -0.16% | 984,000 | 447億1595万 | +0.86% | -3.68 | - |
| 07/16 | 62 | 63 | 62 | 63 | +3.41% | 3,108,000 | 447億8746万 | +1.02% | -3.69 | - |
| 07/15 | 61 | 61 | 60 | 61 | -0.27% | 765,000 | 433億964万 | -2.31% | -3.57 | - |
| 07/14 | 61 | 61 | 61 | 61 | +0.22% | 948,000 | 434億2882万 | -2.04% | -3.57 | - |
| 07/11 | 61 | 61 | 61 | 61 | -0.93% | 768,000 | 433億3347万 | -2.26% | -3.57 | - |
| 07/10 | 61 | 61 | 61 | 61 | +0.05% | 1,563,000 | 437億3868万 | -1.34% | -3.6 | - |
| 07/09 | 61 | 61 | 61 | 61 | -0.05% | 2,640,000 | 437億1484万 | -1.4% | -3.6 | - |
| 07/08 | 62 | 62 | 61 | 61 | -0.7% | 2,145,000 | 437億3868万 | -1.34% | -3.6 | - |
| 07/07 | 62 | 62 | 62 | 62 | +0.05% | 999,000 | 440億4855万 | -0.65% | -3.63 | - |
| 07/04 | 62 | 62 | 62 | 62 | -0.11% | 582,000 | 440億2471万 | -0.7% | -3.62 | - |
| 07/03 | 62 | 62 | 62 | 62 | -0.32% | 723,000 | 440億7238万 | -0.59% | -3.63 | - |
| 07/02 | 62 | 62 | 62 | 62 | +0.11% | 684,000 | 442億1540万 | -0.27% | -3.64 | - |
| 07/01 | 62 | 62 | 61 | 62 | -0.27% | 1,878,000 | 441億6772万 | -0.38% | -3.64 | - |
| 06/30 | 62 | 62 | 62 | 62 | -0.05% | 576,000 | 442億8690万 | -0.11% | 3.19 | - |
| 06/27 | 62 | 62 | 61 | 62 | +0.27% | 2,181,000 | 443億1074万 | -0.05% | 3.19 | - |
| 06/26 | 62 | 62 | 62 | 62 | -0.48% | 1,824,000 | 441億9156万 | -0.32% | 3.19 | - |
| 06/25 | 62 | 62 | 62 | 62 | +0.7% | 3,183,000 | 444億608万 | +0.16% | 3.2 | - |
| 06/24 | 60 | 62 | 60 | 62 | +0.87% | 1,035,000 | 440億9622万 | -0.54% | 3.18 | - |
| 06/23 | 61 | 61 | 59 | 61 | -0.49% | 2,847,000 | 437億1484万 | -1.4% | 3.15 | - |
| 06/20 | 62 | 62 | 61 | 61 | -0.11% | 17,193,000 | 439億2937万 | -0.91% | 3.17 | - |
| 06/19 | 62 | 62 | 61 | 62 | -1.02% | 13,152,000 | 439億7704万 | -0.81% | 3.17 | - |
| 06/18 | 62 | 62 | 62 | 62 | 0% | 5,235,000 | 444億2992万 | +0.22% | 3.2 | - |
