株価チャート
2019/12/12~2020/06/03
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 |
06/03 | 1,795 | 1,800 | 1,795 | 1,800 | +1.87% | 300 | 112億4823万 | +7.85% | 9.33 | 0.27 |
06/02 | 1,836 | 1,850 | 1,767 | 1,767 | +1.49% | 3,900 | 110億4201万 | +6.25% | 9.16 | 0.27 |
06/01 | 1,780 | 1,780 | 1,741 | 1,741 | +0.06% | 500 | 108億7954万 | +5.07% | 9.02 | 0.26 |
05/29 | 1,720 | 1,740 | 1,720 | 1,740 | +1.75% | 400 | 108億7329万 | +5.26% | 9.02 | 0.26 |
05/28 | 1,699 | 1,710 | 1,699 | 1,710 | +1.79% | 4,300 | 106億8582万 | +3.7% | 8.86 | 0.26 |
05/27 | 1,700 | 1,700 | 1,680 | 1,680 | +3.07% | 500 | 104億9835万 | +2.07% | 8.7 | 0.25 |
05/25 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 700 | 101億8590万 | -0.85% | 8.45 | 0.25 |
05/20 | 1,650 | 1,650 | 1,650 | 1,650 | -2.37% | 100 | 103億1088万 | +0.18% | 8.55 | 0.25 |
05/19 | 1,690 | 1,690 | 1,690 | 1,690 | +2.42% | 600 | 105億6084万 | +2.42% | 8.76 | 0.26 |
05/18 | 1,630 | 1,655 | 1,630 | 1,650 | +3% | 900 | 103億1088万 | -0.12% | 8.55 | 0.25 |
05/15 | 1,667 | 1,680 | 1,602 | 1,602 | -4.07% | 2,600 | 100億1093万 | -3.14% | 8.3 | 0.24 |
05/13 | 1,602 | 1,670 | 1,602 | 1,670 | +2.45% | 400 | 104億3586万 | +0.97% | 8.65 | 0.25 |
05/12 | 1,630 | 1,630 | 1,630 | 1,630 | +0.12% | 100 | 101億8590万 | -1.27% | 8.45 | 0.25 |
05/11 | 1,628 | 1,628 | 1,628 | 1,628 | -1.93% | 500 | 101億7340万 | -1.33% | 8.44 | 0.25 |
05/08 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 200 | 103億7337万 | +0.67% | 8.6 | 0.25 |
05/07 | 1,690 | 1,690 | 1,650 | 1,650 | 0% | 2,100 | 103億1088万 | +0.49% | 8.55 | 0.25 |
05/01 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,300 | 103億1088万 | +0.98% | 8.55 | 0.25 |
04/30 | 1,630 | 1,650 | 1,630 | 1,650 | +1.85% | 200 | 103億1088万 | +1.48% | 8.55 | 0.25 |
04/28 | 1,620 | 1,620 | 1,620 | 1,620 | -1.82% | 500 | 101億2341万 | +0.12% | 8.39 | 0.25 |
04/27 | 1,690 | 1,690 | 1,650 | 1,650 | 0% | 1,200 | 103億1088万 | +2.36% | 8.55 | 0.25 |
04/23 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | 103億1088万 | +2.8% | 8.55 | 0.25 |
04/22 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 1,000 | 103億1088万 | +3.19% | 8.55 | 0.25 |
04/21 | 1,630 | 1,630 | 1,611 | 1,630 | -1.15% | 2,200 | 101億8590万 | +2.26% | 8.45 | 0.25 |
04/17 | 1,690 | 1,695 | 1,649 | 1,649 | -2.43% | 1,700 | 103億463万 | +3.52% | 8.54 | 0.25 |
04/16 | 1,690 | 1,690 | 1,690 | 1,690 | +2.42% | 500 | 105億6084万 | +6.22% | 8.76 | 0.26 |
04/15 | 1,619 | 1,650 | 1,619 | 1,650 | +3.13% | 500 | 103億1088万 | +3.97% | 8.55 | 0.25 |
04/14 | 1,630 | 1,630 | 1,600 | 1,600 | -3.03% | 900 | 99億9843万 | +0.76% | 8.29 | 0.24 |
04/13 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 1,000 | 103億1088万 | +3.64% | 8.55 | 0.25 |
04/09 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 300 | 101億8590万 | +2.26% | 8.45 | 0.25 |
04/08 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 500 | 101億8590万 | +2.07% | 8.45 | 0.25 |
04/06 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 100 | 103億1088万 | +3.25% | 8.55 | 0.25 |
04/03 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 200 | 106億2333万 | +6.38% | 8.81 | 0.26 |
04/02 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 1,500 | 108億1080万 | +8.19% | 8.96 | 0.26 |
04/01 | 1,664 | 1,730 | 1,650 | 1,730 | +1.82% | 2,000 | 108億1080万 | +8.19% | 8.96 | 0.26 |
03/31 | 1,599 | 1,699 | 1,599 | 1,699 | +6.25% | 1,100 | 106億1708万 | +6.12% | 12.86 | 0.35 |
03/30 | 1,600 | 1,600 | 1,599 | 1,599 | -0.12% | 1,200 | 99億9218万 | -0.37% | 12.11 | 0.33 |
03/27 | 1,600 | 1,621 | 1,600 | 1,601 | +0.06% | 900 | 100億468万 | -0.68% | 12.12 | 0.33 |
03/26 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | 99億9843万 | -1.17% | 12.11 | 0.33 |
03/25 | 1,641 | 1,641 | 1,600 | 1,600 | +8.11% | 200 | 99億9843万 | -1.66% | 12.11 | 0.33 |
03/24 | 1,480 | 1,480 | 1,471 | 1,480 | +2.07% | 1,000 | 92億4854万 | -9.48% | 11.21 | 0.3 |
03/23 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 90億6107万 | -11.96% | 10.98 | 0.3 |
03/19 | 1,460 | 1,460 | 1,450 | 1,450 | -1.02% | 800 | 90億6107万 | -12.7% | 10.98 | 0.3 |
03/18 | 1,469 | 1,469 | 1,411 | 1,465 | 0% | 1,500 | 91億5481万 | -12.54% | 11.09 | 0.3 |
03/17 | 1,470 | 1,470 | 1,420 | 1,465 | -1.01% | 1,500 | 91億5481万 | -13.26% | 11.09 | 0.3 |
03/16 | 1,500 | 1,500 | 1,470 | 1,480 | -1.33% | 1,000 | 92億4854万 | -13.3% | 11.21 | 0.3 |
03/13 | 1,500 | 1,500 | 1,400 | 1,500 | -1.32% | 1,900 | 93億7353万 | -12.79% | 11.36 | 0.31 |
03/12 | 1,550 | 1,550 | 1,520 | 1,520 | -5% | 1,100 | 94億9851万 | -12.34% | 11.51 | 0.31 |
03/11 | 1,650 | 1,650 | 1,600 | 1,600 | 0% | 1,000 | 99億9843万 | -8.31% | 12.11 | 0.33 |
03/10 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 900 | 99億9843万 | -8.83% | 12.11 | 0.33 |
03/09 | 1,680 | 1,680 | 1,600 | 1,600 | -4.76% | 1,700 | 99億9843万 | -9.35% | 12.11 | 0.33 |
03/06 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 300 | 104億9835万 | -5.41% | 12.72 | 0.34 |
03/05 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | 106億2333万 | -4.66% | 12.87 | 0.35 |
03/04 | 1,740 | 1,740 | 1,700 | 1,700 | 0% | 800 | 106億2333万 | -5.08% | 12.87 | 0.35 |
03/03 | 1,735 | 1,735 | 1,700 | 1,700 | +2.72% | 2,000 | 106億2333万 | -5.5% | 12.87 | 0.35 |
03/02 | 1,649 | 1,655 | 1,649 | 1,655 | +0.3% | 2,300 | 103億4212万 | -8.31% | 12.53 | 0.34 |
02/28 | 1,730 | 1,730 | 1,650 | 1,650 | -4.62% | 2,400 | 103億1088万 | -9.24% | 12.49 | 0.34 |
02/26 | 1,720 | 1,730 | 1,720 | 1,730 | +0.52% | 400 | 108億1080万 | -5.15% | 13.1 | 0.35 |
02/25 | 1,760 | 1,760 | 1,721 | 1,721 | -2.77% | 700 | 107億5456万 | -5.7% | 13.03 | 0.35 |
02/21 | 1,780 | 1,780 | 1,770 | 1,770 | -1.67% | 500 | 110億6076万 | -3.12% | 13.4 | 0.36 |
02/20 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | 112億4823万 | -1.53% | 13.63 | 0.37 |
02/19 | 1,800 | 1,800 | 1,780 | 1,780 | 0% | 600 | 111億2325万 | -2.63% | 13.48 | 0.36 |
02/18 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 1,200 | 111億2325万 | -2.68% | 13.48 | 0.36 |
02/17 | 1,790 | 1,804 | 1,781 | 1,800 | +0.56% | 1,300 | 112億4823万 | -1.64% | 13.63 | 0.37 |
02/14 | 1,790 | 1,818 | 1,790 | 1,790 | +0.51% | 800 | 111億8574万 | -2.19% | 13.55 | 0.37 |
02/12 | 1,791 | 1,791 | 1,781 | 1,781 | -1.6% | 900 | 111億2950万 | -2.73% | 13.48 | 0.36 |
02/07 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 113億1072万 | -1.2% | 13.7 | 0.37 |
02/06 | 1,810 | 1,810 | 1,810 | 1,810 | -0.28% | 300 | 113億1072万 | -1.2% | 13.7 | 0.37 |
02/05 | 1,835 | 1,875 | 1,800 | 1,815 | -4.22% | 1,500 | 113億4197万 | -1.04% | 13.74 | 0.37 |
02/04 | 1,895 | 1,895 | 1,895 | 1,895 | +4.35% | 1,400 | 118億4189万 | +3.16% | 14.35 | 0.39 |
02/03 | 1,797 | 1,816 | 1,797 | 1,816 | -1.14% | 500 | 113億4822万 | -0.98% | 13.75 | 0.37 |
01/31 | 1,837 | 1,837 | 1,837 | 1,837 | +1.49% | 200 | 114億7944万 | +0.11% | 13.91 | 0.38 |
01/30 | 1,830 | 1,830 | 1,810 | 1,810 | -1.9% | 1,400 | 113億1072万 | -1.47% | 13.7 | 0.37 |
01/29 | 1,892 | 1,892 | 1,845 | 1,845 | -0.38% | 1,100 | 115億2944万 | +0.22% | 13.97 | 0.38 |
01/28 | 1,900 | 1,900 | 1,852 | 1,852 | -0.7% | 1,000 | 115億7318万 | +0.6% | 14.02 | 0.38 |
01/24 | 1,865 | 1,866 | 1,861 | 1,865 | 0% | 400 | 116億5442万 | +1.3% | 14.12 | 0.38 |
01/23 | 1,900 | 1,900 | 1,860 | 1,865 | -1.32% | 500 | 116億5442万 | +1.36% | 14.12 | 0.38 |
01/22 | 1,850 | 1,890 | 1,850 | 1,890 | -0.53% | 1,300 | 118億1064万 | +2.83% | 14.31 | 0.39 |
01/21 | 1,851 | 1,900 | 1,840 | 1,900 | +2.7% | 2,100 | 118億7313万 | +3.49% | 14.39 | 0.39 |
01/20 | 1,961 | 1,961 | 1,831 | 1,850 | -6.85% | 8,600 | 115億6068万 | +0.93% | 14.01 | 0.38 |
01/17 | 2,199 | 2,199 | 1,950 | 1,986 | +10.39% | 46,600 | 124億1055万 | +8.29% | 15.04 | 0.41 |
01/16 | 1,769 | 1,799 | 1,769 | 1,799 | +1.7% | 1,600 | 112億4198万 | -1.8% | 13.62 | 0.37 |
01/15 | 1,787 | 1,787 | 1,769 | 1,769 | -0.06% | 600 | 110億5451万 | -3.65% | 13.39 | 0.36 |
01/14 | 1,790 | 1,790 | 1,760 | 1,770 | -0.9% | 1,400 | 110億6076万 | -3.96% | 13.4 | 0.36 |
01/10 | 1,785 | 1,786 | 1,785 | 1,786 | -0.78% | 300 | 111億6074万 | -3.51% | 13.52 | 0.36 |
01/09 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 600 | 112億4823万 | -3.07% | 13.63 | 0.37 |
01/08 | 1,800 | 1,830 | 1,800 | 1,800 | 0% | 300 | 112億4823万 | -3.23% | 13.63 | 0.37 |
01/07 | 1,938 | 1,938 | 1,800 | 1,800 | -0.99% | 2,000 | 112億4823万 | -3.33% | 13.63 | 0.37 |
01/06 | 1,818 | 1,818 | 1,818 | 1,818 | +1% | 100 | 113億6071万 | -2.57% | 13.76 | 0.37 |
2019 |
12/30 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 112億4823万 | -3.79% | 13.63 | 0.37 |
12/27 | 1,830 | 1,830 | 1,800 | 1,800 | -1.64% | 500 | 112億4823万 | -3.95% | 13.63 | 0.37 |
12/26 | 1,810 | 1,830 | 1,810 | 1,830 | -1.08% | 1,000 | 114億3570万 | -2.45% | 13.86 | 0.37 |
12/25 | 1,870 | 1,870 | 1,850 | 1,850 | -2.68% | 700 | 115億6068万 | -1.39% | 14.01 | 0.38 |
12/24 | 1,901 | 1,901 | 1,901 | 1,901 | +4.39% | 100 | 118億7938万 | +1.39% | 14.39 | 0.39 |
12/23 | 1,781 | 1,821 | 1,781 | 1,821 | +0.05% | 400 | 113億7946万 | -2.72% | 13.79 | 0.37 |
12/20 | 1,837 | 1,837 | 1,820 | 1,820 | -4.21% | 2,900 | 113億7321万 | -2.93% | 13.78 | 0.37 |
12/18 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,300 | 118億7313万 | +1.33% | 14.39 | 0.39 |
12/17 | 1,865 | 1,900 | 1,865 | 1,900 | +1.88% | 1,500 | 118億7313万 | +1.6% | 14.39 | 0.39 |
12/16 | 1,850 | 1,865 | 1,845 | 1,865 | +1.97% | 1,500 | 116億5442万 | +0.05% | 14.12 | 0.38 |
12/13 | 1,850 | 1,852 | 1,829 | 1,829 | -1.14% | 1,100 | 114億2945万 | -1.61% | 13.85 | 0.37 |
12/12 | 1,818 | 1,850 | 1,816 | 1,850 | +1.76% | 700 | 115億6068万 | -0.32% | 14.01 | 0.38 |