株価チャート
2019/10/24~2020/04/30
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 |
04/30 | 1,746 | 1,802 | 1,746 | 1,799 | +5.45% | 1,900 | 75億8458万 | +9.96% | 7.72 | 0.66 |
04/28 | 1,700 | 1,715 | 1,700 | 1,706 | +2.46% | 1,000 | 71億9249万 | +4.53% | 7.32 | 0.63 |
04/27 | 1,702 | 1,702 | 1,665 | 1,665 | +0.79% | 800 | 70億1964万 | +2.27% | 7.15 | 0.61 |
04/24 | 1,652 | 1,652 | 1,652 | 1,652 | +0.06% | 200 | 69億6483万 | +1.72% | 7.09 | 0.61 |
04/23 | 1,651 | 1,654 | 1,651 | 1,651 | +0.06% | 700 | 69億6061万 | +2.04% | 7.09 | 0.61 |
04/22 | 1,666 | 1,666 | 1,650 | 1,650 | -2.94% | 800 | 69億5640万 | +2.1% | 7.08 | 0.61 |
04/21 | 1,700 | 1,700 | 1,700 | 1,700 | -0.29% | 100 | 71億6720万 | +5.26% | 7.3 | 0.62 |
04/20 | 1,691 | 1,705 | 1,691 | 1,705 | +1.19% | 500 | 71億8828万 | +5.7% | 7.32 | 0.63 |
04/17 | 1,795 | 1,796 | 1,685 | 1,685 | +2.12% | 800 | 71億396万 | +4.53% | 7.23 | 0.62 |
04/16 | 1,621 | 1,650 | 1,621 | 1,650 | 0% | 200 | 69億5640万 | +2.23% | 7.08 | 0.61 |
04/15 | 1,650 | 1,650 | 1,650 | 1,650 | +0.12% | 300 | 69億5640万 | +1.35% | 7.08 | 0.61 |
04/13 | 1,615 | 1,648 | 1,614 | 1,648 | +1.73% | 1,300 | 69億4796万 | +0.73% | 7.07 | 0.61 |
04/10 | 1,620 | 1,620 | 1,620 | 1,620 | +0.68% | 1,000 | 68億2992万 | -1.4% | 6.95 | 0.6 |
04/09 | 1,589 | 1,609 | 1,589 | 1,609 | +3.14% | 1,900 | 67億8354万 | -2.78% | 6.91 | 0.59 |
04/08 | 1,566 | 1,566 | 1,560 | 1,560 | -0.32% | 300 | 65億7696万 | -6.42% | 6.7 | 0.57 |
04/06 | 1,599 | 1,599 | 1,565 | 1,565 | -2.19% | 1,300 | 65億9804万 | -6.68% | 6.72 | 0.58 |
04/02 | 1,556 | 1,600 | 1,556 | 1,600 | +0.25% | 700 | 67億4560万 | -5.44% | 6.87 | 0.59 |
04/01 | 1,598 | 1,598 | 1,596 | 1,596 | -0.13% | 400 | 67億2873万 | -6.34% | 6.85 | 0.59 |
03/31 | 1,601 | 1,601 | 1,553 | 1,598 | -0.19% | 1,300 | 67億3716万 | -6.98% | 10.31 | 0.64 |
03/30 | 1,629 | 1,629 | 1,601 | 1,601 | -2.32% | 700 | 67億4981万 | -7.67% | 10.33 | 0.64 |
03/27 | 1,749 | 1,750 | 1,639 | 1,639 | +0.55% | 1,000 | 69億1002万 | -6.24% | 10.57 | 0.66 |
03/26 | 1,588 | 1,630 | 1,588 | 1,630 | +2.64% | 500 | 68億7208万 | -7.54% | 10.51 | 0.66 |
03/25 | 1,605 | 1,605 | 1,588 | 1,588 | +0.76% | 400 | 66億9500万 | -10.89% | 10.24 | 0.64 |
03/24 | 1,559 | 1,600 | 1,559 | 1,576 | +1.09% | 1,000 | 66億4441万 | -12.54% | 10.17 | 0.63 |
03/23 | 1,539 | 1,599 | 1,539 | 1,559 | -8.24% | 600 | 65億7274万 | -14.39% | 10.06 | 0.63 |
03/19 | 1,639 | 1,860 | 1,600 | 1,699 | +6.19% | 5,100 | 71億6298万 | -7.61% | 10.96 | 0.68 |
03/18 | 1,600 | 1,600 | 1,600 | 1,600 | +2.76% | 100 | 67億4560万 | -13.42% | 10.32 | 0.64 |
03/17 | 1,500 | 1,557 | 1,370 | 1,557 | +2.43% | 900 | 65億6431万 | -16.11% | 10.04 | 0.63 |
03/16 | 1,600 | 1,600 | 1,481 | 1,520 | -4.88% | 1,500 | 64億832万 | -18.54% | 9.8 | 0.61 |
03/13 | 1,615 | 1,615 | 1,593 | 1,598 | -1.96% | 2,300 | 67億3716万 | -14.86% | 10.31 | 0.64 |
03/12 | 1,690 | 1,690 | 1,630 | 1,630 | -1.21% | 800 | 68億7208万 | -13.71% | 10.51 | 0.66 |
03/11 | 1,640 | 1,670 | 1,635 | 1,650 | -1.2% | 1,400 | 69億5640万 | -13.25% | 10.64 | 0.66 |
03/10 | 1,651 | 1,670 | 1,602 | 1,670 | -3.75% | 3,300 | 70億4072万 | -12.7% | 10.77 | 0.67 |
03/09 | 2,000 | 2,000 | 1,680 | 1,735 | -13.29% | 4,300 | 73億1476万 | -9.87% | 11.19 | 0.7 |
03/06 | 1,839 | 2,029 | 1,765 | 2,001 | +8.81% | 4,800 | 84億3621万 | +3.36% | 12.91 | 0.81 |
03/05 | 1,831 | 1,866 | 1,831 | 1,839 | -0.43% | 2,100 | 77億5322万 | -5.16% | 11.86 | 0.74 |
03/04 | 1,847 | 1,887 | 1,847 | 1,847 | -2.69% | 1,800 | 77億8695万 | -5.23% | 11.91 | 0.74 |
03/03 | 1,914 | 1,928 | 1,810 | 1,898 | -0.84% | 1,900 | 80億196万 | -3.61% | 12.24 | 0.76 |
03/02 | 2,070 | 2,150 | 1,903 | 1,914 | +5.16% | 5,300 | 80億6942万 | -2.89% | 12.35 | 0.77 |
02/28 | 1,900 | 1,900 | 1,810 | 1,820 | -5.36% | 2,100 | 76億7312万 | -7.75% | 11.74 | 0.73 |
02/27 | 1,980 | 1,980 | 1,922 | 1,923 | +1.21% | 4,100 | 81億736万 | -2.78% | 12.4 | 0.77 |
02/26 | 1,963 | 1,965 | 1,826 | 1,900 | -3.21% | 3,500 | 80億1040万 | -3.94% | 12.26 | 0.76 |
02/25 | 2,100 | 2,260 | 1,956 | 1,963 | -1.75% | 16,300 | 82億7600万 | -0.86% | 12.66 | 0.79 |
02/21 | 2,025 | 2,025 | 1,950 | 1,998 | +2.41% | 1,200 | 84億2356万 | +0.96% | 12.89 | 0.8 |
02/20 | 2,000 | 2,000 | 1,932 | 1,951 | -2.79% | 2,100 | 82億2541万 | -1.32% | 12.58 | 0.79 |
02/19 | 2,095 | 2,095 | 1,991 | 2,007 | -4.25% | 3,400 | 84億6151万 | +1.57% | 12.95 | 0.81 |
02/18 | 2,150 | 2,150 | 2,040 | 2,096 | -0.71% | 4,900 | 88億3673万 | +6.29% | 13.52 | 0.84 |
02/17 | 2,140 | 2,259 | 2,075 | 2,111 | +3.48% | 13,200 | 88億9997万 | +7.48% | 13.62 | 0.85 |
02/14 | 2,100 | 2,320 | 2,024 | 2,040 | +2% | 14,200 | 86億64万 | +4.35% | 13.16 | 0.82 |
02/13 | 1,960 | 2,132 | 1,890 | 2,000 | +3.63% | 7,600 | 84億3200万 | +2.67% | 12.9 | 0.81 |
02/12 | 1,828 | 2,040 | 1,828 | 1,930 | +7.22% | 10,900 | 81億3688万 | -0.72% | 12.45 | 0.78 |
02/10 | 1,777 | 1,800 | 1,777 | 1,800 | +0.06% | 2,500 | 75億8880万 | -7.31% | 11.61 | 0.72 |
02/07 | 1,737 | 1,800 | 1,737 | 1,799 | -0.94% | 1,700 | 75億8458万 | -7.46% | 11.6 | 0.72 |
02/06 | 1,854 | 1,870 | 1,816 | 1,816 | -4.02% | 800 | 76億5625万 | -6.68% | 11.71 | 0.73 |
02/05 | 1,923 | 1,924 | 1,852 | 1,892 | -2.87% | 1,400 | 79億7667万 | -2.82% | 12.2 | 0.76 |
02/04 | 2,005 | 2,035 | 1,918 | 1,948 | +1.19% | 3,300 | 82億1276万 | +0.21% | 12.56 | 0.78 |
02/03 | 2,009 | 2,050 | 1,915 | 1,925 | -2.23% | 1,800 | 81億1580万 | -0.67% | 12.42 | 0.77 |
01/31 | 2,035 | 2,039 | 1,931 | 1,969 | -2.04% | 2,100 | 83億130万 | +1.7% | 12.7 | 0.79 |
01/30 | 1,986 | 2,060 | 1,970 | 2,010 | -3.09% | 3,200 | 84億7416万 | +4.15% | 12.96 | 0.81 |
01/29 | 2,037 | 2,094 | 1,997 | 2,074 | -1.24% | 2,300 | 87億4398万 | +7.91% | 13.38 | 0.83 |
01/28 | 2,370 | 2,420 | 1,985 | 2,100 | -10.64% | 12,200 | 88億5360万 | +9.83% | 13.55 | 0.85 |
01/27 | 2,180 | 2,350 | 2,180 | 2,350 | +20.51% | 9,900 | 99億760万 | +23.62% | 15.16 | 0.95 |
01/24 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 82億2120万 | +3.61% | 12.58 | 0.79 |
01/23 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 82億2120万 | +3.67% | 12.58 | 0.79 |
01/22 | 1,950 | 1,950 | 1,950 | 1,950 | +2.09% | 100 | 82億2120万 | +3.61% | 12.58 | 0.79 |
01/17 | 1,950 | 1,950 | 1,910 | 1,910 | -2.05% | 300 | 80億5256万 | +1.49% | 12.32 | 0.77 |
01/16 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 82億2120万 | +3.61% | 12.58 | 0.79 |
01/15 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 82億2120万 | +3.72% | 12.58 | 0.79 |
01/14 | 1,950 | 1,950 | 1,950 | 1,950 | +1.56% | 100 | 82億2120万 | +3.83% | 12.58 | 0.79 |
01/09 | 1,917 | 1,920 | 1,917 | 1,920 | -0.05% | 1,500 | 80億9472万 | +2.35% | 12.38 | 0.77 |
01/08 | 1,921 | 1,921 | 1,921 | 1,921 | +2.07% | 100 | 80億9893万 | +2.4% | 12.39 | 0.77 |
01/06 | 1,882 | 1,882 | 1,882 | 1,882 | 0% | 400 | 79億3451万 | +0.32% | 12.14 | 0.76 |
2019 |
12/30 | 1,885 | 1,885 | 1,882 | 1,882 | 0% | 300 | 79億3451万 | +0.37% | 12.14 | 0.76 |
12/27 | 1,882 | 1,882 | 1,882 | 1,882 | 0% | 500 | 79億3451万 | +0.37% | 12.14 | 0.76 |
12/25 | 1,882 | 1,882 | 1,882 | 1,882 | 0% | 300 | 79億3451万 | +0.53% | 12.14 | 0.76 |
12/23 | 1,882 | 1,882 | 1,882 | 1,882 | +0.97% | 100 | 79億3451万 | +0.64% | 12.14 | 0.76 |
12/19 | 1,864 | 1,864 | 1,864 | 1,864 | +1.03% | 100 | 78億5862万 | -0.21% | 12.02 | 0.75 |
12/17 | 1,884 | 1,884 | 1,845 | 1,845 | +0.05% | 200 | 77億7852万 | -1.18% | 11.9 | 0.74 |
12/16 | 1,844 | 1,844 | 1,844 | 1,844 | +2.22% | 100 | 77億7430万 | -1.18% | 11.89 | 0.74 |
12/13 | 1,810 | 1,850 | 1,804 | 1,804 | -0.33% | 400 | 76億566万 | -3.32% | 11.64 | 0.73 |
12/12 | 1,810 | 1,810 | 1,810 | 1,810 | -2.79% | 200 | 76億3096万 | -2.95% | 11.67 | 0.73 |
12/10 | 1,862 | 1,862 | 1,862 | 1,862 | +2.2% | 100 | 78億5019万 | -0.16% | 12.01 | 0.75 |
12/05 | 1,823 | 1,823 | 1,822 | 1,822 | 0% | 500 | 76億8155万 | -2.15% | 11.75 | 0.73 |
12/03 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 100 | 76億8155万 | -1.94% | 11.75 | 0.73 |
11/28 | 1,822 | 1,822 | 1,822 | 1,822 | +0.11% | 100 | 76億8155万 | -1.67% | 11.75 | 0.73 |
11/22 | 1,819 | 1,820 | 1,819 | 1,820 | -3.14% | 300 | 76億7312万 | -1.67% | 11.74 | 0.73 |
11/19 | 1,840 | 1,879 | 1,840 | 1,879 | -2.14% | 300 | 79億2186万 | +1.73% | 12.12 | 0.76 |
11/15 | 1,905 | 1,920 | 1,905 | 1,920 | -3.03% | 500 | 80億9472万 | +4.12% | 12.38 | 0.77 |
11/13 | 1,980 | 1,980 | 1,980 | 1,980 | +1.54% | 100 | 83億4768万 | +7.73% | 12.77 | 0.8 |
11/11 | 1,900 | 1,950 | 1,900 | 1,950 | +2.25% | 300 | 82億2120万 | +6.67% | 12.58 | 0.79 |
11/08 | 1,907 | 1,907 | 1,907 | 1,907 | +0.05% | 400 | 80億3991万 | +4.72% | 12.3 | 0.77 |
11/07 | 1,906 | 1,906 | 1,906 | 1,906 | +0.85% | 1,100 | 80億3569万 | +5.07% | 12.29 | 0.77 |
11/06 | 1,910 | 1,910 | 1,850 | 1,890 | -1.15% | 2,100 | 79億6824万 | +4.42% | 12.19 | 0.76 |
11/05 | 1,912 | 1,912 | 1,912 | 1,912 | +0.05% | 200 | 80億6099万 | +5.93% | 12.33 | 0.77 |
11/01 | 1,910 | 1,911 | 1,910 | 1,911 | +0.05% | 200 | 80億5677万 | +6.17% | 12.33 | 0.77 |
10/30 | 1,910 | 1,910 | 1,910 | 1,910 | +1.65% | 100 | 80億5256万 | +6.41% | 12.32 | 0.77 |
10/29 | 1,860 | 1,879 | 1,860 | 1,879 | +0.86% | 1,200 | 79億2186万 | +5.03% | 12.12 | 0.76 |
10/28 | 1,825 | 1,863 | 1,825 | 1,863 | +2.08% | 1,500 | 78億5440万 | +4.43% | 12.02 | 0.75 |
10/25 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 300 | 76億9420万 | +2.53% | 11.77 | 0.73 |
10/24 | 1,789 | 1,825 | 1,789 | 1,825 | -0.22% | 200 | 76億9420万 | +2.7% | 11.77 | 0.73 |