株価チャート
2019/10/31~2020/03/31
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 |
---|
2020 |
03/31 | 18 | 19 | 17 | 18 | 0% | 118,100 | 17億2823万 | -10% | 10.05 | 0.81 |
03/30 | 18 | 19 | 17 | 18 | -5.26% | 407,600 | 17億2823万 | -14.29% | 10.05 | 0.81 |
03/27 | 19 | 19 | 18 | 19 | +5.56% | 46,700 | 18億2425万 | -9.52% | 10.61 | 0.85 |
03/26 | 20 | 20 | 18 | 18 | -10% | 188,000 | 17億2823万 | -18.18% | 10.05 | 0.81 |
03/25 | 18 | 20 | 18 | 20 | +11.11% | 373,000 | 19億2026万 | -9.09% | 11.16 | 0.9 |
03/24 | 18 | 19 | 17 | 18 | +5.88% | 272,600 | 17億2823万 | -18.18% | 10.05 | 0.81 |
03/23 | 18 | 18 | 17 | 17 | 0% | 66,600 | 16億3222万 | -26.09% | 9.49 | 0.76 |
03/19 | 18 | 18 | 17 | 17 | 0% | 89,100 | 16億3222万 | -26.09% | 9.49 | 0.76 |
03/18 | 18 | 18 | 17 | 17 | -5.56% | 359,800 | 16億3222万 | -29.17% | 9.49 | 0.76 |
03/17 | 17 | 19 | 16 | 18 | -5.26% | 705,000 | 17億2823万 | -25% | 10.05 | 0.81 |
03/16 | 18 | 19 | 18 | 19 | +11.76% | 325,300 | 18億2425万 | -20.83% | 10.61 | 0.85 |
03/13 | 19 | 20 | 17 | 17 | -19.05% | 1,149,300 | 16億3222万 | -29.17% | 9.49 | 0.76 |
03/12 | 21 | 22 | 19 | 21 | -4.55% | 946,800 | 20億1627万 | -16% | 11.72 | 0.94 |
03/11 | 22 | 23 | 21 | 22 | +4.76% | 420,000 | 21億1229万 | -12% | 12.28 | 0.99 |
03/10 | 20 | 22 | 20 | 21 | 0% | 649,500 | 20億1627万 | -16% | 11.72 | 0.94 |
03/09 | 22 | 23 | 21 | 21 | -8.7% | 380,200 | 20億1627万 | -16% | 11.72 | 0.94 |
03/06 | 25 | 25 | 23 | 23 | -4.17% | 243,500 | 22億830万 | -8% | 12.84 | 1.03 |
03/05 | 23 | 25 | 23 | 24 | +4.35% | 206,800 | 23億431万 | -4% | 13.4 | 1.08 |
03/04 | 23 | 24 | 22 | 23 | 0% | 308,400 | 22億830万 | -8% | 12.84 | 1.03 |
03/03 | 24 | 25 | 23 | 23 | 0% | 258,100 | 22億830万 | -8% | 12.84 | 1.03 |
03/02 | 22 | 24 | 22 | 23 | +9.52% | 581,100 | 22億830万 | -8% | 12.84 | 1.03 |
02/28 | 23 | 23 | 21 | 21 | -12.5% | 738,400 | 20億1627万 | -16% | 11.72 | 0.94 |
02/27 | 25 | 26 | 24 | 24 | -4% | 245,100 | 23億431万 | -7.69% | 13.4 | 1.08 |
02/26 | 25 | 26 | 25 | 25 | 0% | 242,700 | 24億33万 | -3.85% | 13.96 | 1.12 |
02/25 | 27 | 27 | 25 | 25 | -7.41% | 621,000 | 24億33万 | -3.85% | 13.96 | 1.12 |
02/21 | 28 | 29 | 27 | 27 | 0% | 356,000 | 25億9235万 | +3.85% | 15.07 | 1.21 |
02/20 | 28 | 29 | 27 | 27 | -3.57% | 360,400 | 25億9235万 | +3.85% | 15.07 | 1.21 |
02/19 | 28 | 29 | 28 | 28 | 0% | 339,200 | 26億8837万 | +7.69% | 15.63 | 1.26 |
02/18 | 30 | 31 | 28 | 28 | -9.68% | 1,102,100 | 26億8837万 | +7.69% | 15.63 | 1.26 |
02/17 | 33 | 34 | 28 | 31 | +10.71% | 4,375,900 | 29億7641万 | +19.23% | 17.3 | 1.39 |
02/14 | 28 | 30 | 26 | 28 | 0% | 1,916,000 | 26億8837万 | +7.69% | 15.63 | 1.26 |
02/13 | 25 | 35 | 25 | 28 | +16.67% | 7,710,700 | 26億8837万 | +7.69% | 15.63 | 1.26 |
02/12 | 24 | 25 | 24 | 24 | 0% | 42,700 | 23億431万 | -7.69% | 13.4 | 1.08 |
02/10 | 24 | 25 | 24 | 24 | 0% | 60,900 | 23億431万 | -7.69% | 13.4 | 1.08 |
02/07 | 24 | 25 | 24 | 24 | 0% | 68,600 | 23億431万 | -7.69% | 13.4 | 1.08 |
02/06 | 24 | 25 | 24 | 24 | -4% | 217,900 | 23億431万 | -7.69% | 13.4 | 1.08 |
02/05 | 25 | 25 | 23 | 25 | 0% | 278,100 | 24億33万 | -3.85% | 13.96 | 1.12 |
02/04 | 24 | 25 | 23 | 25 | +4.17% | 143,500 | 24億33万 | -7.41% | 13.96 | 1.12 |
02/03 | 24 | 24 | 23 | 24 | 0% | 329,900 | 23億431万 | -11.11% | 13.4 | 1.08 |
01/31 | 24 | 25 | 24 | 24 | 0% | 147,100 | 23億431万 | -11.11% | 13.4 | 1.08 |
01/30 | 24 | 25 | 24 | 24 | 0% | 189,700 | 23億431万 | -11.11% | 13.4 | 1.08 |
01/29 | 25 | 25 | 24 | 24 | 0% | 270,400 | 23億431万 | -11.11% | 13.4 | 1.08 |
01/28 | 24 | 27 | 24 | 24 | 0% | 1,950,900 | 23億431万 | -11.11% | 13.4 | 1.08 |
01/27 | 25 | 26 | 24 | 24 | -7.69% | 699,700 | 23億431万 | -14.29% | 13.4 | 1.08 |
01/24 | 27 | 28 | 26 | 26 | -3.7% | 1,115,200 | 24億9634万 | -7.14% | 14.51 | 1.17 |
01/23 | 26 | 29 | 25 | 27 | +3.85% | 3,050,300 | 25億9235万 | -3.57% | 15.07 | 1.21 |
01/22 | 26 | 27 | 26 | 26 | 0% | 280,900 | 24億9634万 | -7.14% | 14.51 | 1.17 |
01/21 | 27 | 27 | 26 | 26 | -3.7% | 91,300 | 24億9634万 | -7.14% | 14.51 | 1.17 |
01/20 | 27 | 27 | 26 | 27 | 0% | 295,600 | 25億9235万 | -3.57% | 15.07 | 1.21 |
01/17 | 27 | 28 | 27 | 27 | 0% | 101,900 | 25億9235万 | -3.57% | 15.07 | 1.21 |
01/16 | 27 | 28 | 27 | 27 | 0% | 87,200 | 25億9235万 | -6.9% | 15.07 | 1.21 |
01/15 | 28 | 28 | 27 | 27 | 0% | 80,800 | 25億9235万 | -6.9% | 15.07 | 1.21 |
01/14 | 27 | 28 | 27 | 27 | 0% | 106,400 | 25億9235万 | -6.9% | 15.07 | 1.21 |
01/10 | 27 | 28 | 27 | 27 | 0% | 132,300 | 25億9235万 | -6.9% | 15.07 | 1.21 |
01/09 | 28 | 28 | 27 | 27 | -3.57% | 254,900 | 25億9235万 | -6.9% | 15.07 | 1.21 |
01/08 | 28 | 29 | 26 | 28 | -3.45% | 1,086,900 | 26億8837万 | -3.45% | 15.63 | 1.26 |
01/07 | 30 | 30 | 28 | 29 | -3.33% | 318,200 | 27億8438万 | 0% | 16.19 | 1.3 |
01/06 | 30 | 30 | 28 | 30 | 0% | 402,200 | 28億8039万 | +3.45% | 16.75 | 1.34 |
2019 |
12/30 | 28 | 31 | 28 | 30 | +3.45% | 958,600 | 28億8039万 | 0% | 16.75 | 1.34 |
12/27 | 27 | 29 | 27 | 29 | +7.41% | 313,200 | 27億8438万 | -3.33% | 16.19 | 1.3 |
12/26 | 28 | 28 | 27 | 27 | -6.9% | 344,100 | 25億9235万 | -10% | 15.07 | 1.21 |
12/25 | 27 | 29 | 26 | 29 | +11.54% | 1,338,800 | 27億8438万 | -3.33% | 16.19 | 1.3 |
12/24 | 27 | 28 | 26 | 26 | -3.7% | 331,700 | 24億9634万 | -13.33% | 14.51 | 1.17 |
12/23 | 28 | 28 | 27 | 27 | -3.57% | 146,400 | 25億9235万 | -10% | 15.07 | 1.21 |
12/20 | 29 | 29 | 27 | 28 | -3.45% | 724,000 | 26億8837万 | -6.67% | 15.63 | 1.26 |
12/19 | 30 | 30 | 28 | 29 | 0% | 435,300 | 27億8438万 | -3.33% | 16.19 | 1.3 |
12/18 | 29 | 30 | 29 | 29 | 0% | 314,200 | 27億8438万 | -3.33% | 16.19 | 1.3 |
12/17 | 30 | 30 | 29 | 29 | 0% | 243,500 | 27億8438万 | -3.33% | 16.19 | 1.3 |
12/16 | 32 | 32 | 29 | 29 | -9.38% | 1,078,300 | 27億8438万 | -6.45% | 16.19 | 1.3 |
12/13 | 30 | 32 | 30 | 32 | +10.34% | 887,100 | 30億7242万 | +3.23% | 17.86 | 1.43 |
12/12 | 30 | 31 | 29 | 29 | -6.45% | 333,500 | 27億8438万 | -3.33% | 16.19 | 1.3 |
12/11 | 29 | 31 | 29 | 31 | +3.33% | 691,100 | 29億7641万 | +3.33% | 17.3 | 1.39 |
12/10 | 30 | 30 | 29 | 30 | +3.45% | 388,000 | 28億8039万 | 0% | 16.75 | 1.34 |
12/09 | 30 | 31 | 29 | 29 | -3.33% | 451,800 | 27億8438万 | 0% | 16.19 | 1.3 |
12/06 | 30 | 31 | 28 | 30 | +3.45% | 1,602,500 | 28億8039万 | +3.45% | 16.75 | 1.34 |
12/05 | 30 | 30 | 29 | 29 | 0% | 257,600 | 27億8438万 | 0% | 16.19 | 1.3 |
12/04 | 31 | 31 | 29 | 29 | -3.33% | 983,800 | 27億8438万 | +3.57% | 16.19 | 1.3 |
12/03 | 31 | 33 | 30 | 30 | -3.23% | 1,195,000 | 28億8039万 | +7.14% | 16.75 | 1.34 |
12/02 | 30 | 31 | 29 | 31 | +3.33% | 529,400 | 29億7641万 | +10.71% | 17.3 | 1.39 |
11/29 | 31 | 32 | 29 | 30 | -3.23% | 1,262,200 | 28億8039万 | +11.11% | 16.75 | 1.34 |
11/28 | 33 | 34 | 31 | 31 | -8.82% | 955,700 | 29億7641万 | +14.81% | 17.3 | 1.39 |
11/27 | 34 | 35 | 32 | 34 | 0% | 1,545,900 | 32億6445万 | +25.93% | 18.98 | 1.52 |
11/26 | 34 | 35 | 32 | 34 | +6.25% | 2,620,300 | 32億6445万 | +30.77% | 18.98 | 1.52 |
11/25 | 31 | 35 | 30 | 32 | +10.34% | 2,945,300 | 30億7242万 | +28% | 17.86 | 1.43 |
11/22 | 32 | 32 | 29 | 29 | -9.38% | 1,826,200 | 27億8438万 | +16% | 16.19 | 1.3 |
11/21 | 34 | 36 | 31 | 32 | +3.23% | 3,904,800 | 30億7242万 | +28% | 17.86 | 1.43 |
11/20 | 34 | 36 | 31 | 31 | +3.33% | 5,133,100 | 29億7641万 | +29.17% | 17.3 | 1.39 |
11/19 | 27 | 38 | 26 | 30 | +11.11% | 11,307,900 | 28億8039万 | +25% | 16.75 | 1.34 |
11/18 | 27 | 28 | 25 | 27 | 0% | 2,341,100 | 25億9235万 | +17.39% | 15.07 | 1.21 |
11/15 | 29 | 30 | 26 | 27 | -10% | 2,309,200 | 25億9235万 | +17.39% | 15.07 | 1.21 |
11/14 | 34 | 34 | 28 | 30 | -14.29% | 2,983,500 | 28億8039万 | +30.43% | 16.75 | 1.34 |
11/13 | 37 | 40 | 31 | 35 | -16.67% | 8,424,900 | 33億6046万 | +59.09% | 19.54 | 1.57 |
11/12 | 22 | 45 | 22 | 42 | +100% | 26,179,500 | 40億3255万 | +90.91% | 23.45 | 1.88 |
11/11 | 22 | 23 | 21 | 21 | -4.55% | 136,800 | 20億1627万 | 0% | 11.72 | 0.94 |
11/08 | 23 | 23 | 22 | 22 | -4.35% | 273,400 | 21億1229万 | +4.76% | 12.28 | 0.99 |
11/07 | 22 | 23 | 22 | 23 | 0% | 52,300 | 22億830万 | +9.52% | 12.84 | 1.03 |
11/06 | 22 | 23 | 22 | 23 | 0% | 72,900 | 22億830万 | +9.52% | 12.84 | 1.03 |
11/05 | 21 | 23 | 21 | 23 | +9.52% | 403,500 | 22億830万 | +15% | 12.84 | 1.03 |
11/01 | 22 | 22 | 21 | 21 | -4.55% | 236,000 | 20億1627万 | +5% | 11.72 | 0.94 |
10/31 | 22 | 22 | 21 | 22 | +4.76% | 36,700 | 21億1229万 | +10% | 12.28 | 0.99 |