株価チャート
2019/11/07～2020/04/06
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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2020 |
| 04/06 | 290 | 300 | 280 | 290 | 0% | 128,860 | 97億7979万 | -9.94% | 3.87 | 1.97 |
| 04/03 | 300 | 300 | 290 | 290 | 0% | 64,860 | 97億7979万 | -10.77% | 3.87 | 1.97 |
| 04/02 | 290 | 300 | 290 | 290 | 0% | 36,220 | 97億7979万 | -11.85% | 3.87 | 1.97 |
| 04/01 | 310 | 310 | 290 | 290 | -6.45% | 226,580 | 97億7979万 | -13.43% | 3.87 | 1.97 |
| 03/31 | 300 | 320 | 300 | 310 | +3.33% | 131,220 | 104億5425万 | -8.82% | 4.14 | 2.11 |
| 03/30 | 310 | 320 | 300 | 300 | -3.23% | 111,700 | 101億1702万 | -13.29% | 4 | 2.04 |
| 03/27 | 310 | 320 | 300 | 310 | +3.33% | 161,460 | 104億5425万 | -12.18% | 4.14 | 2.11 |
| 03/26 | 300 | 310 | 290 | 300 | 0% | 124,840 | 101億1702万 | -16.43% | 4 | 2.04 |
| 03/25 | 310 | 320 | 300 | 300 | 0% | 195,550 | 101億1702万 | -17.81% | 4 | 2.04 |
| 03/24 | 300 | 300 | 280 | 300 | +3.45% | 744,310 | 101億1702万 | -19.14% | 4 | 2.04 |
| 03/23 | 310 | 310 | 280 | 290 | -3.33% | 316,720 | 97億7979万 | -23.28% | 3.87 | 1.97 |
| 03/19 | 300 | 310 | 300 | 300 | -3.23% | 107,180 | 101億1702万 | -22.28% | 4 | 2.04 |
| 03/18 | 330 | 330 | 310 | 310 | 0% | 127,600 | 104億5425万 | -21.12% | 4.14 | 2.11 |
| 03/17 | 290 | 330 | 290 | 310 | -3.13% | 221,020 | 104億5425万 | -22.5% | 4.14 | 2.11 |
| 03/16 | 340 | 350 | 320 | 320 | +6.67% | 215,720 | 107億9149万 | -21.38% | 4.27 | 2.18 |
| 03/13 | 300 | 320 | 280 | 300 | -6.25% | 267,430 | 101億1702万 | -27.54% | 4 | 2.04 |
| 03/12 | 310 | 340 | 310 | 320 | -3.03% | 337,860 | 107億9149万 | -24.17% | 4.27 | 2.18 |
| 03/11 | 350 | 350 | 330 | 330 | -5.71% | 195,740 | 111億2872万 | -22.9% | 4.4 | 2.25 |
| 03/10 | 300 | 350 | 290 | 350 | +9.38% | 292,650 | 118億319万 | -19.35% | 4.67 | 2.38 |
| 03/09 | 360 | 360 | 320 | 320 | -15.79% | 309,330 | 107億9149万 | -27.27% | 4.27 | 2.18 |
| 03/06 | 390 | 390 | 370 | 380 | -5% | 87,460 | 128億1489万 | -14.99% | 5.07 | 2.59 |
| 03/05 | 390 | 400 | 390 | 400 | +2.56% | 52,340 | 134億8936万 | -11.5% | 5.34 | 2.72 |
| 03/04 | 370 | 390 | 360 | 390 | +2.63% | 76,560 | 131億5213万 | -14.66% | 5.21 | 2.66 |
| 03/03 | 400 | 410 | 380 | 380 | 0% | 221,380 | 128億1489万 | -17.75% | 5.07 | 2.59 |
| 03/02 | 350 | 400 | 350 | 380 | +8.57% | 240,800 | 128億1489万 | -18.98% | 5.07 | 2.59 |
| 02/28 | 350 | 360 | 340 | 350 | -12.5% | 438,020 | 118億319万 | -26.32% | 4.67 | 2.38 |
| 02/27 | 430 | 430 | 390 | 400 | -6.98% | 168,980 | 134億8936万 | -17.36% | 5.34 | 2.72 |
| 02/26 | 420 | 440 | 410 | 430 | 0% | 140,520 | 145億106万 | -12.07% | 5.74 | 2.93 |
| 02/25 | 430 | 450 | 420 | 430 | -6.52% | 282,420 | 145億106万 | -12.78% | 5.74 | 2.93 |
| 02/21 | 470 | 470 | 460 | 460 | 0% | 26,360 | 155億1277万 | -7.44% | 6.14 | 3.13 |
| 02/20 | 460 | 480 | 460 | 460 | -2.13% | 75,490 | 155億1277万 | -8% | 6.14 | 3.13 |
| 02/19 | 450 | 470 | 450 | 470 | +4.44% | 51,820 | 158億5000万 | -6.56% | 6.27 | 3.2 |
| 02/18 | 450 | 460 | 450 | 450 | 0% | 53,750 | 151億7553万 | -11.07% | 6.01 | 3.06 |
| 02/17 | 470 | 480 | 450 | 450 | -4.26% | 133,940 | 151億7553万 | -11.76% | 6.01 | 3.06 |
| 02/14 | 480 | 500 | 470 | 470 | -2.08% | 86,260 | 158億5000万 | -8.56% | 6.27 | 3.2 |
| 02/13 | 500 | 500 | 480 | 480 | -2.04% | 86,070 | 161億8723万 | -6.98% | 6.41 | 3.27 |
| 02/12 | 490 | 500 | 480 | 490 | +2.08% | 60,360 | 165億2447万 | -5.77% | 6.54 | 3.34 |
| 02/10 | 470 | 480 | 460 | 480 | 0% | 96,370 | 161億8723万 | -8.4% | 6.41 | 3.27 |
| 02/07 | 500 | 500 | 470 | 480 | -4% | 135,100 | 161億8723万 | -9.09% | 6.41 | 3.27 |
| 02/06 | 490 | 510 | 490 | 500 | +2.04% | 73,670 | 168億6170万 | -5.84% | 6.67 | 3.4 |
| 02/05 | 490 | 500 | 480 | 490 | 0% | 52,390 | 165億2447万 | -8.07% | 6.54 | 3.34 |
| 02/04 | 480 | 490 | 460 | 490 | +2.08% | 167,420 | 165億2447万 | -8.41% | 6.54 | 3.34 |
| 02/03 | 460 | 490 | 460 | 480 | -4% | 360,000 | 161億8723万 | -10.61% | 6.41 | 3.27 |
| 01/31 | 490 | 500 | 490 | 500 | +2.04% | 117,910 | 168億6170万 | -7.41% | 6.67 | 3.4 |
| 01/30 | 520 | 520 | 480 | 490 | -3.92% | 196,450 | 165億2447万 | -9.59% | 6.54 | 3.34 |
| 01/29 | 530 | 530 | 510 | 510 | -1.92% | 123,420 | 171億9894万 | -6.42% | 6.81 | 3.47 |
| 01/28 | 510 | 530 | 500 | 520 | 0% | 189,200 | 175億3617万 | -5.11% | 6.94 | 3.54 |
| 01/27 | 530 | 530 | 510 | 520 | -3.7% | 162,620 | 175億3617万 | -5.45% | 6.94 | 3.54 |
| 01/24 | 540 | 540 | 530 | 540 | 0% | 145,730 | 182億1064万 | -2.35% | 7.21 | 3.68 |
| 01/23 | 560 | 570 | 540 | 540 | -3.57% | 93,940 | 182億1064万 | -3.4% | 7.21 | 3.68 |
| 01/22 | 550 | 570 | 540 | 560 | +3.7% | 171,270 | 188億8511万 | -0.71% | 7.47 | 3.81 |
| 01/21 | 540 | 550 | 530 | 540 | +1.89% | 95,690 | 182億1064万 | -5.26% | 7.21 | 3.68 |
| 01/20 | 540 | 540 | 530 | 530 | 0% | 29,480 | 178億7341万 | -7.67% | 7.07 | 3.61 |
| 01/17 | 540 | 540 | 530 | 530 | 0% | 55,080 | 178億7341万 | -8.3% | 7.07 | 3.61 |
| 01/16 | 540 | 550 | 530 | 530 | 0% | 61,050 | 178億7341万 | -8.93% | 7.07 | 3.61 |
| 01/15 | 540 | 550 | 530 | 530 | -1.85% | 159,470 | 178億7341万 | -9.4% | 7.07 | 3.61 |
| 01/14 | 550 | 550 | 540 | 540 | -1.82% | 58,220 | 182億1064万 | -8.16% | 7.21 | 3.68 |
| 01/10 | 550 | 560 | 540 | 550 | 0% | 104,390 | 185億4787万 | -6.78% | 7.34 | 3.74 |
| 01/09 | 560 | 570 | 550 | 550 | +1.85% | 160,810 | 185億4787万 | -7.41% | 7.34 | 3.74 |
| 01/08 | 580 | 580 | 540 | 540 | -6.9% | 438,580 | 182億1064万 | -9.7% | 7.21 | 3.68 |
| 01/07 | 590 | 600 | 580 | 580 | -1.69% | 147,040 | 195億5958万 | -3.33% | 7.74 | 3.95 |
| 01/06 | 560 | 590 | 560 | 590 | +1.72% | 168,500 | 198億9681万 | -1.67% | 7.87 | 4.02 |
| 2019 |
| 12/30 | 550 | 580 | 550 | 580 | +5.45% | 136,350 | 195億5958万 | -3.49% | 7.74 | 3.95 |
| 12/27 | 550 | 570 | 540 | 550 | +1.85% | 267,530 | 185億4787万 | -8.64% | 7.34 | 3.74 |
| 12/26 | 540 | 550 | 540 | 540 | 0% | 119,250 | 182億1064万 | -10.74% | 7.21 | 3.68 |
| 12/25 | 550 | 550 | 540 | 540 | -1.82% | 89,420 | 182億1064万 | -10.89% | 7.21 | 3.68 |
| 12/24 | 550 | 560 | 530 | 550 | 0% | 215,880 | 185億4787万 | -9.24% | 7.34 | 3.74 |
| 12/23 | 570 | 570 | 540 | 550 | -1.79% | 342,210 | 185億4787万 | -9.24% | 7.34 | 3.74 |
| 12/20 | 570 | 580 | 560 | 560 | 0% | 300,030 | 188億8511万 | -7.44% | 7.47 | 3.81 |
| 12/19 | 560 | 570 | 550 | 560 | -1.75% | 306,330 | 188億8511万 | -7.28% | 7.47 | 3.81 |
| 12/18 | 570 | 590 | 550 | 570 | -1.72% | 639,620 | 192億2234万 | -5.63% | 7.61 | 3.88 |
| 12/17 | 600 | 620 | 570 | 580 | -3.33% | 602,780 | 195億5958万 | -3.97% | 7.74 | 3.95 |
| 12/16 | 630 | 650 | 600 | 600 | -13.04% | 922,660 | 202億3404万 | -0.5% | 8.01 | 4.08 |
| 12/13 | 690 | 720 | 680 | 690 | +2.99% | 887,450 | 232億6915万 | +14.62% | 9.21 | 4.7 |
| 12/12 | 700 | 700 | 660 | 670 | -2.9% | 401,240 | 225億9468万 | +12.23% | 8.94 | 4.56 |
| 12/11 | 650 | 690 | 650 | 690 | +7.81% | 425,920 | 232億6915万 | +16.55% | 9.21 | 4.7 |
| 12/10 | 640 | 650 | 630 | 640 | -1.54% | 183,740 | 215億8298万 | +9.22% | 8.54 | 4.36 |
| 12/09 | 620 | 660 | 620 | 650 | +4.84% | 363,960 | 219億2022万 | +11.49% | 8.68 | 4.43 |
| 12/06 | 600 | 620 | 590 | 620 | +3.33% | 130,600 | 209億851万 | +7.27% | 8.27 | 4.22 |
| 12/05 | 600 | 610 | 590 | 600 | 0% | 279,250 | 202億3404万 | +4.53% | 8.01 | 4.08 |
| 12/04 | 600 | 630 | 590 | 600 | -1.64% | 551,710 | 202億3404万 | +5.26% | 8.01 | 4.08 |
| 12/03 | 630 | 650 | 610 | 610 | -3.17% | 475,070 | 205億7128万 | +7.39% | 8.14 | 4.15 |
| 12/02 | 680 | 690 | 620 | 630 | -5.97% | 802,940 | 212億4575万 | +11.11% | 8.41 | 4.29 |
| 11/29 | 700 | 730 | 650 | 670 | +15.52% | 2,472,900 | 225億9468万 | +18.58% | 8.94 | 4.56 |
| 11/28 | 580 | 590 | 560 | 580 | 0% | 196,400 | 195億5958万 | +3.57% | 7.74 | 3.95 |
| 11/27 | 610 | 620 | 580 | 580 | -4.92% | 306,910 | 195億5958万 | +4.13% | 7.74 | 3.95 |
| 11/26 | 630 | 640 | 610 | 610 | -1.61% | 390,410 | 205億7128万 | +10.11% | 8.14 | 4.15 |
| 11/25 | 610 | 640 | 590 | 620 | +1.64% | 752,930 | 209億851万 | +13.55% | 8.27 | 4.22 |
| 11/22 | 570 | 650 | 560 | 610 | +8.93% | 1,507,370 | 205億7128万 | +13.59% | 8.14 | 4.15 |
| 11/21 | 540 | 580 | 530 | 560 | +3.7% | 187,920 | 188億8511万 | +6.06% | 7.47 | 3.81 |
| 11/20 | 550 | 550 | 530 | 540 | -1.82% | 96,620 | 182億1064万 | +3.85% | 7.21 | 3.68 |
| 11/19 | 540 | 550 | 530 | 550 | +1.85% | 47,810 | 185億4787万 | +7.21% | 7.34 | 3.74 |
| 11/18 | 540 | 550 | 510 | 540 | 0% | 261,230 | 182億1064万 | +6.72% | 7.21 | 3.68 |
| 11/15 | 560 | 560 | 540 | 540 | -3.57% | 172,080 | 182億1064万 | +8.22% | 7.21 | 3.68 |
| 11/14 | 540 | 560 | 540 | 560 | +1.82% | 103,230 | 188億8511万 | +14.05% | 7.47 | 3.81 |
| 11/13 | 550 | 560 | 540 | 550 | -1.79% | 190,550 | 185億4787万 | +13.87% | 7.34 | 3.74 |
| 11/12 | 570 | 580 | 550 | 560 | -3.45% | 275,180 | 188億8511万 | +18.14% | 7.47 | 3.81 |
| 11/11 | 590 | 590 | 570 | 580 | +1.75% | 272,950 | 195億5958万 | +24.46% | 7.74 | 3.95 |
| 11/08 | 590 | 620 | 570 | 570 | +5.56% | 739,540 | 192億2234万 | +25% | 7.61 | 3.88 |
| 11/07 | 540 | 560 | 530 | 540 | 0% | 138,640 | 182億1064万 | +20.81% | 7.21 | 3.68 |
