株価チャート
2020/05/21～2020/10/15
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 |
| 10/15 | 530 | 530 | 520 | 520 | 0% | 34,450 | 175億3617万 | -3.35% | 7.4 | 2.88 |
| 10/14 | 530 | 540 | 520 | 520 | -3.7% | 96,630 | 175億3617万 | -3.53% | 7.4 | 2.88 |
| 10/13 | 520 | 560 | 510 | 540 | +3.85% | 365,160 | 182億1064万 | 0% | 7.68 | 2.99 |
| 10/12 | 520 | 520 | 510 | 520 | +1.96% | 14,870 | 175億3617万 | -4.06% | 7.4 | 2.88 |
| 10/09 | 520 | 520 | 510 | 510 | -1.92% | 71,350 | 171億9894万 | -6.08% | 7.26 | 2.83 |
| 10/08 | 520 | 530 | 510 | 520 | 0% | 100,360 | 175億3617万 | -4.59% | 7.4 | 2.88 |
| 10/07 | 510 | 520 | 510 | 520 | +1.96% | 23,730 | 175億3617万 | -4.94% | 7.4 | 2.88 |
| 10/06 | 510 | 520 | 500 | 510 | 0% | 49,780 | 171億9894万 | -6.93% | 7.26 | 2.83 |
| 10/05 | 520 | 520 | 500 | 510 | 0% | 92,890 | 171億9894万 | -7.27% | 7.26 | 2.83 |
| 10/02 | 520 | 530 | 510 | 510 | -1.92% | 120,850 | 171億9894万 | -7.61% | 7.26 | 2.83 |
| 09/30 | 530 | 530 | 510 | 520 | 0% | 169,990 | 175億3617万 | -6.14% | 7.4 | 2.88 |
| 09/29 | 520 | 530 | 520 | 520 | -1.89% | 92,900 | 175億3617万 | -6.31% | 7.4 | 2.88 |
| 09/28 | 540 | 540 | 520 | 530 | 0% | 80,150 | 178億7341万 | -5.02% | 7.54 | 2.94 |
| 09/25 | 530 | 540 | 530 | 530 | 0% | 63,510 | 178億7341万 | -5.36% | 7.54 | 2.94 |
| 09/24 | 530 | 540 | 520 | 530 | 0% | 145,450 | 178億7341万 | -5.36% | 7.54 | 2.94 |
| 09/23 | 540 | 550 | 520 | 530 | -3.64% | 276,130 | 178億7341万 | -5.36% | 7.54 | 2.94 |
| 09/18 | 550 | 560 | 540 | 550 | 0% | 163,990 | 185億4787万 | -1.79% | 7.83 | 3.05 |
| 09/17 | 560 | 570 | 550 | 550 | 0% | 123,830 | 185億4787万 | -1.79% | 7.83 | 3.05 |
| 09/16 | 570 | 580 | 550 | 550 | -5.17% | 290,040 | 185億4787万 | -1.79% | 7.83 | 3.05 |
| 09/15 | 610 | 610 | 560 | 580 | -7.94% | 546,600 | 195億5958万 | +3.76% | 8.25 | 3.22 |
| 09/14 | 600 | 630 | 590 | 630 | +6.78% | 476,570 | 212億4575万 | +12.9% | 8.97 | 3.49 |
| 09/11 | 570 | 600 | 560 | 590 | +3.51% | 332,140 | 198億9681万 | +6.69% | 8.4 | 3.27 |
| 09/10 | 560 | 570 | 550 | 570 | +3.64% | 159,420 | 192億2234万 | +3.26% | 8.11 | 3.16 |
| 09/09 | 550 | 560 | 550 | 550 | 0% | 50,930 | 185億4787万 | 0% | 7.83 | 3.05 |
| 09/08 | 550 | 560 | 540 | 550 | +1.85% | 31,320 | 185億4787万 | 0% | 7.83 | 3.05 |
| 09/07 | 550 | 560 | 540 | 540 | -1.82% | 109,120 | 182億1064万 | -1.46% | 7.68 | 2.99 |
| 09/04 | 560 | 570 | 550 | 550 | -3.51% | 86,460 | 185億4787万 | +0.55% | 7.83 | 3.05 |
| 09/03 | 560 | 570 | 550 | 570 | +1.79% | 57,130 | 192億2234万 | +4.4% | 8.11 | 3.16 |
| 09/02 | 560 | 570 | 550 | 560 | 0% | 47,330 | 188億8511万 | +3.13% | 7.97 | 3.1 |
| 09/01 | 560 | 570 | 550 | 560 | -1.75% | 52,450 | 188億8511万 | +3.32% | 7.97 | 3.1 |
| 08/31 | 550 | 570 | 550 | 570 | +5.56% | 77,590 | 192億2234万 | +5.56% | 8.11 | 3.16 |
| 08/28 | 560 | 570 | 540 | 540 | -5.26% | 109,320 | 182億1064万 | +0.37% | 7.68 | 2.99 |
| 08/27 | 550 | 570 | 550 | 570 | +3.64% | 71,290 | 192億2234万 | +6.15% | 8.11 | 3.16 |
| 08/26 | 560 | 560 | 540 | 550 | 0% | 100,760 | 185億4787万 | +3% | 7.83 | 3.05 |
| 08/25 | 570 | 570 | 550 | 550 | -1.79% | 98,000 | 185億4787万 | +3% | 7.83 | 3.05 |
| 08/24 | 570 | 580 | 550 | 560 | -3.45% | 135,580 | 188億8511万 | +4.87% | 7.97 | 3.1 |
| 08/21 | 580 | 590 | 560 | 580 | 0% | 154,170 | 195億5958万 | +8.61% | 8.25 | 3.22 |
| 08/20 | 540 | 580 | 540 | 580 | +7.41% | 227,230 | 195億5958万 | +9.02% | 8.25 | 3.22 |
| 08/19 | 540 | 550 | 530 | 540 | 0% | 64,970 | 182億1064万 | +1.69% | 7.68 | 2.99 |
| 08/18 | 540 | 550 | 540 | 540 | +1.89% | 55,310 | 182億1064万 | +1.69% | 7.68 | 2.99 |
| 08/17 | 540 | 550 | 530 | 530 | -3.64% | 37,600 | 178億7341万 | -0.38% | 7.54 | 2.94 |
| 08/14 | 540 | 550 | 530 | 550 | +1.85% | 48,950 | 185億4787万 | +3% | 7.83 | 3.05 |
| 08/13 | 530 | 550 | 520 | 540 | +1.89% | 114,490 | 182億1064万 | +1.12% | 7.68 | 2.99 |
| 08/12 | 540 | 540 | 520 | 530 | -1.85% | 88,980 | 178億7341万 | -0.93% | 7.54 | 2.94 |
| 08/11 | 530 | 550 | 530 | 540 | +3.85% | 79,580 | 182億1064万 | +0.75% | 7.68 | 2.99 |
| 08/07 | 550 | 550 | 520 | 520 | -5.45% | 139,150 | 175億3617万 | -3.35% | 7.4 | 2.88 |
| 08/06 | 530 | 560 | 530 | 550 | +3.77% | 162,250 | 185億4787万 | +1.85% | 7.83 | 3.05 |
| 08/05 | 540 | 540 | 520 | 530 | -1.85% | 78,480 | 178億7341万 | -2.03% | 7.54 | 2.94 |
| 08/04 | 520 | 550 | 500 | 540 | +5.88% | 226,350 | 182億1064万 | -0.55% | 7.68 | 2.99 |
| 08/03 | 520 | 520 | 510 | 510 | 0% | 31,840 | 171億9894万 | -6.42% | 7.26 | 2.83 |
| 07/31 | 520 | 520 | 500 | 510 | -1.92% | 127,720 | 171億9894万 | -6.93% | 6.81 | 3.47 |
| 07/30 | 510 | 540 | 510 | 520 | +1.96% | 267,580 | 175億3617万 | -5.8% | 6.94 | 3.54 |
| 07/29 | 510 | 520 | 500 | 510 | -1.92% | 75,410 | 171億9894万 | -8.27% | 6.81 | 3.47 |
| 07/28 | 510 | 520 | 510 | 520 | +1.96% | 36,700 | 175億3617万 | -6.64% | 6.94 | 3.54 |
| 07/27 | 510 | 520 | 510 | 510 | -1.92% | 43,690 | 171億9894万 | -8.77% | 6.81 | 3.47 |
| 07/22 | 520 | 530 | 510 | 520 | 0% | 55,060 | 175億3617万 | -7.31% | 6.94 | 3.54 |
| 07/21 | 520 | 530 | 510 | 520 | +1.96% | 111,410 | 175億3617万 | -7.47% | 6.94 | 3.54 |
| 07/20 | 530 | 530 | 510 | 510 | -5.56% | 213,480 | 171億9894万 | -9.57% | 6.81 | 3.47 |
| 07/17 | 560 | 560 | 520 | 540 | -1.82% | 188,110 | 182億1064万 | -4.59% | 7.21 | 3.68 |
| 07/16 | 550 | 570 | 550 | 550 | 0% | 149,720 | 185億4787万 | -3% | 7.34 | 3.74 |
| 07/15 | 570 | 570 | 550 | 550 | 0% | 149,390 | 185億4787万 | -3.17% | 7.34 | 3.74 |
| 07/14 | 550 | 570 | 540 | 550 | +1.85% | 136,930 | 185億4787万 | -3.34% | 7.34 | 3.74 |
| 07/13 | 550 | 560 | 540 | 540 | 0% | 83,890 | 182億1064万 | -5.26% | 7.21 | 3.68 |
| 07/10 | 560 | 570 | 530 | 540 | -5.26% | 243,950 | 182億1064万 | -5.76% | 7.21 | 3.68 |
| 07/09 | 580 | 600 | 560 | 570 | -1.72% | 237,730 | 192億2234万 | -0.7% | 7.61 | 3.88 |
| 07/08 | 570 | 590 | 560 | 580 | +3.57% | 154,840 | 195億5958万 | +1.75% | 7.74 | 3.95 |
| 07/07 | 570 | 580 | 560 | 560 | 0% | 164,190 | 188億8511万 | -1.23% | 7.47 | 3.81 |
| 07/06 | 560 | 570 | 550 | 560 | 0% | 83,010 | 188億8511万 | -0.71% | 7.47 | 3.81 |
| 07/03 | 570 | 580 | 550 | 560 | -1.75% | 225,780 | 188億8511万 | 0% | 7.47 | 3.81 |
| 07/02 | 590 | 600 | 560 | 570 | -3.39% | 294,660 | 192億2234万 | +2.33% | 7.61 | 3.88 |
| 07/01 | 570 | 600 | 570 | 590 | +3.51% | 199,540 | 198億9681万 | +6.5% | 7.87 | 4.02 |
| 06/30 | 570 | 590 | 570 | 570 | 0% | 162,660 | 192億2234万 | +3.45% | 7.61 | 3.88 |
| 06/29 | 570 | 580 | 560 | 570 | -3.39% | 186,480 | 192億2234万 | +4.01% | 7.61 | 3.88 |
| 06/26 | 610 | 620 | 570 | 590 | -1.67% | 398,650 | 198億9681万 | +8.66% | 7.87 | 4.02 |
| 06/25 | 600 | 620 | 590 | 600 | -1.64% | 293,050 | 202億3404万 | +11.73% | 8.01 | 4.08 |
| 06/24 | 620 | 630 | 600 | 610 | +1.67% | 503,910 | 205億7128万 | +14.88% | 8.14 | 4.15 |
| 06/23 | 560 | 610 | 550 | 600 | +9.09% | 620,290 | 202億3404万 | +14.5% | 8.01 | 4.08 |
| 06/22 | 560 | 570 | 550 | 550 | -1.79% | 174,340 | 185億4787万 | +6.38% | 7.34 | 3.74 |
| 06/19 | 550 | 580 | 540 | 560 | 0% | 312,620 | 188億8511万 | +9.8% | 7.47 | 3.81 |
| 06/18 | 560 | 560 | 540 | 560 | +1.82% | 133,140 | 188億8511万 | +11.11% | 7.47 | 3.81 |
| 06/17 | 570 | 570 | 540 | 550 | -3.51% | 236,240 | 185億4787万 | +10.22% | 7.34 | 3.74 |
| 06/16 | 570 | 590 | 560 | 570 | +3.64% | 409,430 | 192億2234万 | +15.38% | 7.61 | 3.88 |
| 06/15 | 630 | 640 | 540 | 550 | -5.17% | 1,379,800 | 185億4787万 | +12.47% | 7.34 | 3.74 |
| 06/12 | 540 | 580 | 520 | 580 | +1.75% | 411,440 | 195億5958万 | +19.59% | 7.74 | 3.95 |
| 06/11 | 590 | 600 | 560 | 570 | -1.72% | 379,520 | 192億2234万 | +19% | 7.61 | 3.88 |
| 06/10 | 590 | 610 | 580 | 580 | 0% | 353,950 | 195億5958万 | +22.36% | 7.74 | 3.95 |
| 06/09 | 590 | 600 | 570 | 580 | -3.33% | 293,400 | 195億5958万 | +23.93% | 7.74 | 3.95 |
| 06/08 | 610 | 620 | 570 | 600 | +7.14% | 1,062,260 | 202億3404万 | +29.59% | 8.01 | 4.08 |
| 06/05 | 490 | 570 | 490 | 560 | +14.29% | 900,800 | 188億8511万 | +22.54% | 7.47 | 3.81 |
| 06/04 | 500 | 510 | 490 | 490 | 0% | 170,520 | 165億2447万 | +8.41% | 6.54 | 3.34 |
| 06/03 | 490 | 510 | 480 | 490 | +2.08% | 178,420 | 165億2447万 | +9.13% | 6.54 | 3.34 |
| 06/02 | 480 | 500 | 470 | 480 | +2.13% | 214,210 | 161億8723万 | +7.62% | 6.41 | 3.27 |
| 06/01 | 480 | 510 | 470 | 470 | -2.08% | 199,420 | 158億5000万 | +6.09% | 6.27 | 3.2 |
| 05/29 | 480 | 490 | 470 | 480 | -4% | 179,910 | 161億8723万 | +8.84% | 6.41 | 3.27 |
| 05/28 | 520 | 520 | 490 | 500 | -3.85% | 214,650 | 168億6170万 | +13.64% | 6.67 | 3.4 |
| 05/27 | 490 | 520 | 480 | 520 | +6.12% | 567,460 | 175億3617万 | +18.99% | 6.94 | 3.54 |
| 05/26 | 450 | 490 | 440 | 490 | +8.89% | 358,730 | 165億2447万 | +13.43% | 6.54 | 3.34 |
| 05/25 | 450 | 460 | 440 | 450 | +2.27% | 112,000 | 151億7553万 | +4.9% | 6.01 | 3.06 |
| 05/22 | 450 | 460 | 440 | 440 | -2.22% | 177,790 | 148億3830万 | +3.04% | 5.87 | 3 |
| 05/21 | 440 | 450 | 430 | 450 | +2.27% | 74,340 | 151億7553万 | +5.63% | 6.01 | 3.06 |
