株価チャート
株価
10/19
- 前日 (10/16)
- 2,593
- 始値
- 2,596
- 高値
- 2,600
- 安値
- 2,593
- 終値 ±0%
- 2,593
- 出来高 -86.04%
- 17,400
乖離率
- 株価(5日)
移動平均値 - -0.04%
2,594 - 株価(25日)
移動平均値 - +0.04%
2,592 - 出来高(5日)
移動平均値 - -59.65%
43,120
2020/05/25~2020/10/19
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 | ||||||||||
10/19 | 2,596 | 2,600 | 2,593 | 2,593 | 0% | 17,400 | 1159億5896万 | +0.04% | 17.26 | 1.69 |
10/16 | 2,593 | 2,596 | 2,593 | 2,593 | 0% | 124,600 | 1159億5896万 | +0.04% | 17.26 | 1.69 |
10/15 | 2,596 | 2,596 | 2,593 | 2,593 | -0.12% | 23,400 | 1159億5896万 | +0.04% | 17.26 | 1.69 |
10/14 | 2,595 | 2,596 | 2,593 | 2,596 | +0.12% | 22,400 | 1160億9312万 | +0.15% | 17.28 | 1.69 |
10/13 | 2,593 | 2,596 | 2,593 | 2,593 | 0% | 27,800 | 1159億5896万 | +0.04% | 17.26 | 1.69 |
10/12 | 2,593 | 2,596 | 2,593 | 2,593 | -0.12% | 27,500 | 1159億5896万 | +0.04% | 17.26 | 1.69 |
10/09 | 2,593 | 2,596 | 2,593 | 2,596 | +0.12% | 36,300 | 1160億9312万 | +0.19% | 17.28 | 1.69 |
10/08 | 2,592 | 2,596 | 2,592 | 2,593 | +0.04% | 31,700 | 1159億5896万 | +0.08% | 17.26 | 1.69 |
10/07 | 2,591 | 2,596 | 2,591 | 2,592 | 0% | 38,100 | 1159億1424万 | +0.04% | 17.25 | 1.69 |
10/06 | 2,592 | 2,595 | 2,592 | 2,592 | +0.04% | 42,300 | 1159億1424万 | +0.04% | 17.25 | 1.69 |
10/05 | 2,591 | 2,594 | 2,591 | 2,591 | 0% | 47,000 | 1158億6952万 | 0% | 17.25 | 1.68 |
10/02 | 2,591 | 2,594 | 2,591 | 2,591 | 0% | 45,900 | 1158億6952万 | 0% | 17.25 | 1.68 |
09/30 | 2,592 | 2,595 | 2,591 | 2,591 | -0.31% | 48,000 | 1158億6952万 | 0% | 17.25 | 1.68 |
09/29 | 2,592 | 2,599 | 2,592 | 2,599 | +0.15% | 54,400 | 1162億2728万 | +0.27% | 17.3 | 1.69 |
09/28 | 2,592 | 2,595 | 2,592 | 2,595 | +0.12% | 45,600 | 1160億4840万 | +0.15% | 17.27 | 1.69 |
09/25 | 2,591 | 2,595 | 2,591 | 2,592 | 0% | 84,600 | 1159億1424万 | +0.04% | 17.25 | 1.69 |
09/24 | 2,592 | 2,594 | 2,590 | 2,592 | 0% | 119,100 | 1159億1424万 | 0% | 17.25 | 1.69 |
09/23 | 2,590 | 2,595 | 2,590 | 2,592 | +0.08% | 27,900 | 1159億1424万 | 0% | 17.25 | 1.69 |
09/18 | 2,590 | 2,591 | 2,590 | 2,590 | 0% | 96,500 | 1158億2480万 | -0.08% | 17.24 | 1.68 |
09/17 | 2,591 | 2,591 | 2,590 | 2,590 | -0.04% | 12,500 | 1158億2480万 | -0.08% | 17.24 | 1.68 |
09/16 | 2,592 | 2,595 | 2,590 | 2,591 | 0% | 15,400 | 1158億6952万 | -0.04% | 17.25 | 1.68 |
09/15 | 2,591 | 2,591 | 2,590 | 2,591 | +0.04% | 10,000 | 1158億6952万 | -0.08% | 17.25 | 1.68 |
09/14 | 2,590 | 2,592 | 2,590 | 2,590 | 0% | 16,000 | 1158億2480万 | -0.12% | 17.24 | 1.68 |
09/11 | 2,591 | 2,591 | 2,590 | 2,590 | 0% | 24,600 | 1158億2480万 | -0.12% | 17.24 | 1.68 |
09/10 | 2,591 | 2,591 | 2,590 | 2,590 | 0% | 22,000 | 1158億2480万 | -0.15% | 17.24 | 1.68 |
09/09 | 2,591 | 2,591 | 2,590 | 2,590 | 0% | 64,300 | 1158億2480万 | -0.15% | 17.24 | 1.68 |
09/08 | 2,591 | 2,591 | 2,590 | 2,590 | 0% | 76,200 | 1158億2480万 | -0.15% | 17.24 | 1.68 |
09/07 | 2,590 | 2,591 | 2,590 | 2,590 | 0% | 28,400 | 1158億2480万 | -0.15% | 17.24 | 1.68 |
09/04 | 2,591 | 2,593 | 2,590 | 2,590 | 0% | 50,200 | 1158億2480万 | -0.19% | 17.24 | 1.68 |
09/03 | 2,591 | 2,592 | 2,590 | 2,590 | +0.04% | 27,600 | 1158億2480万 | -0.19% | 17.24 | 1.68 |
09/02 | 2,590 | 2,591 | 2,589 | 2,589 | 0% | 34,800 | 1157億8008万 | -0.23% | 17.23 | 1.68 |
09/01 | 2,589 | 2,591 | 2,589 | 2,589 | 0% | 76,100 | 1157億8008万 | -0.27% | 17.23 | 1.68 |
08/31 | 2,590 | 2,590 | 2,589 | 2,589 | 0% | 43,100 | 1157億8008万 | -0.27% | 17.23 | 1.68 |
08/28 | 2,595 | 2,596 | 2,585 | 2,589 | -0.27% | 803,700 | 1157億8008万 | -0.27% | 17.23 | 1.68 |
08/27 | 2,595 | 2,597 | 2,595 | 2,596 | +0.04% | 14,400 | 1160億9312万 | 0% | 17.28 | 1.69 |
08/26 | 2,596 | 2,597 | 2,595 | 2,595 | 0% | 16,800 | 1160億4840万 | -0.04% | 17.27 | 1.69 |
08/25 | 2,596 | 2,598 | 2,595 | 2,595 | -0.04% | 42,700 | 1160億4840万 | -0.04% | 17.27 | 1.69 |
08/24 | 2,596 | 2,598 | 2,595 | 2,596 | +0.04% | 55,000 | 1160億9312万 | 0% | 17.28 | 1.69 |
08/21 | 2,596 | 2,598 | 2,595 | 2,595 | -0.04% | 42,200 | 1160億4840万 | -0.04% | 17.27 | 1.69 |
08/20 | 2,597 | 2,599 | 2,596 | 2,596 | -0.12% | 45,800 | 1160億9312万 | 0% | 17.28 | 1.69 |
08/19 | 2,597 | 2,599 | 2,596 | 2,599 | +0.12% | 40,100 | 1162億2728万 | +0.12% | 17.3 | 1.69 |
08/18 | 2,595 | 2,598 | 2,595 | 2,596 | 0% | 84,800 | 1160億9312万 | 0% | 17.28 | 1.69 |
08/17 | 2,595 | 2,596 | 2,595 | 2,596 | +0.04% | 29,900 | 1160億9312万 | 0% | 17.28 | 1.69 |
08/14 | 2,595 | 2,596 | 2,595 | 2,595 | 0% | 34,100 | 1160億4840万 | -0.04% | 17.27 | 1.69 |
08/13 | 2,597 | 2,598 | 2,595 | 2,595 | -0.08% | 81,000 | 1160億4840万 | -0.04% | 17.27 | 1.69 |
08/12 | 2,598 | 2,599 | 2,597 | 2,597 | -0.08% | 49,500 | 1161億3784万 | +0.04% | 17.28 | 1.69 |
08/11 | 2,597 | 2,601 | 2,597 | 2,599 | +0.08% | 116,500 | 1162億2728万 | +0.12% | 17.3 | 1.69 |
08/07 | 2,598 | 2,600 | 2,597 | 2,597 | +0.04% | 72,000 | 1161億3784万 | +0.04% | 17.28 | 1.69 |
08/06 | 2,595 | 2,600 | 2,595 | 2,596 | +0.04% | 82,900 | 1160億9312万 | 0% | 17.28 | 1.69 |
08/05 | 2,596 | 2,597 | 2,595 | 2,595 | -0.04% | 39,000 | 1160億4840万 | -0.04% | 17.27 | 1.69 |
08/04 | 2,599 | 2,601 | 2,596 | 2,596 | -0.12% | 83,100 | 1160億9312万 | 0% | 17.28 | 1.69 |
08/03 | 2,599 | 2,601 | 2,598 | 2,599 | 0% | 39,100 | 1162億2728万 | +0.12% | 17.3 | 1.69 |
07/31 | 2,597 | 2,601 | 2,596 | 2,599 | -0.04% | 109,000 | 1162億2728万 | +0.12% | 17.3 | 1.69 |
07/30 | 2,597 | 2,610 | 2,596 | 2,600 | +0.12% | 61,500 | 1162億7200万 | +0.15% | 17.3 | 1.69 |
07/29 | 2,593 | 2,598 | 2,593 | 2,597 | +0.19% | 135,800 | 1161億3784万 | +0.08% | 17.28 | 1.69 |
07/28 | 2,594 | 2,595 | 2,592 | 2,592 | -0.04% | 214,500 | 1159億1424万 | -0.12% | 17.25 | 1.69 |
07/27 | 2,595 | 2,596 | 2,593 | 2,593 | -0.12% | 99,000 | 1159億5896万 | -0.08% | 17.26 | 1.69 |
07/22 | 2,595 | 2,600 | 2,595 | 2,596 | +0.04% | 94,600 | 1160億9312万 | +0.04% | 17.28 | 1.69 |
07/21 | 2,596 | 2,597 | 2,595 | 2,595 | 0% | 79,200 | 1160億4840万 | 0% | 17.27 | 1.69 |
07/20 | 2,597 | 2,599 | 2,595 | 2,595 | -0.08% | 92,600 | 1160億4840万 | 0% | 17.27 | 1.69 |
07/17 | 2,599 | 2,600 | 2,597 | 2,597 | 0% | 59,800 | 1161億3784万 | +0.08% | 17.28 | 1.69 |
07/16 | 2,597 | 2,599 | 2,597 | 2,597 | +0.04% | 129,000 | 1161億3784万 | +0.08% | 17.28 | 1.69 |
07/15 | 2,597 | 2,598 | 2,596 | 2,596 | -0.04% | 153,300 | 1160億9312万 | +0.04% | 17.28 | 1.69 |
07/14 | 2,596 | 2,597 | 2,596 | 2,597 | +0.04% | 96,100 | 1161億3784万 | +0.08% | 17.28 | 1.69 |
07/13 | 2,597 | 2,598 | 2,595 | 2,596 | 0% | 722,600 | 1160億9312万 | +0.08% | 17.28 | 1.69 |
07/10 | 2,596 | 2,597 | 2,596 | 2,596 | 0% | 136,400 | 1160億9312万 | +0.19% | 17.28 | 1.69 |
07/09 | 2,597 | 2,598 | 2,596 | 2,596 | 0% | 195,300 | 1160億9312万 | +0.27% | 17.28 | 1.69 |
07/08 | 2,597 | 2,597 | 2,596 | 2,596 | 0% | 181,500 | 1160億9312万 | +0.35% | 17.28 | 1.69 |
07/07 | 2,596 | 2,598 | 2,596 | 2,596 | +0.04% | 264,400 | 1160億9312万 | +0.46% | 17.28 | 1.69 |
07/06 | 2,596 | 2,597 | 2,595 | 2,595 | 0% | 153,100 | 1160億4840万 | +0.54% | 17.27 | 1.69 |
07/03 | 2,596 | 2,597 | 2,595 | 2,595 | 0% | 220,900 | 1160億4840万 | +0.66% | 17.27 | 1.69 |
07/02 | 2,596 | 2,596 | 2,595 | 2,595 | 0% | 113,900 | 1160億4840万 | +0.93% | 17.27 | 1.69 |
07/01 | 2,596 | 2,597 | 2,595 | 2,595 | 0% | 206,800 | 1160億4840万 | +1.09% | 17.27 | 1.69 |
06/30 | 2,595 | 2,597 | 2,595 | 2,595 | 0% | 143,300 | 1160億4840万 | +1.41% | 17.27 | 1.69 |
06/29 | 2,596 | 2,597 | 2,595 | 2,595 | 0% | 141,900 | 1160億4840万 | +1.53% | 17.27 | 1.69 |
06/26 | 2,596 | 2,597 | 2,595 | 2,595 | -0.04% | 137,800 | 1160億4840万 | +1.88% | 17.27 | 1.69 |
06/25 | 2,595 | 2,597 | 2,594 | 2,596 | +0.04% | 390,200 | 1160億9312万 | +2.45% | 17.28 | 1.69 |
06/24 | 2,595 | 2,596 | 2,594 | 2,595 | 0% | 260,300 | 1160億4840万 | +3.06% | 17.27 | 1.69 |
06/23 | 2,594 | 2,597 | 2,593 | 2,595 | +0.08% | 836,400 | 1160億4840万 | +3.88% | 17.27 | 1.69 |
06/22 | 2,594 | 2,594 | 2,593 | 2,593 | 0% | 207,800 | 1159億5896万 | +4.68% | 17.26 | 1.69 |
06/19 | 2,593 | 2,594 | 2,593 | 2,593 | +0.04% | 325,200 | 1159億5896万 | +5.66% | 17.26 | 1.69 |
06/18 | 2,593 | 2,594 | 2,592 | 2,592 | -0.04% | 910,300 | 1159億1424万 | +6.67% | 17.25 | 1.69 |
06/17 | 2,593 | 2,594 | 2,593 | 2,593 | 0% | 584,000 | 1159億5896万 | +7.77% | 17.26 | 1.69 |
06/16 | 2,594 | 2,594 | 2,592 | 2,593 | 0% | 833,500 | 1159億5896万 | +8.81% | 17.26 | 1.69 |
06/15 | 2,593 | 2,594 | 2,593 | 2,593 | 0% | 557,800 | 1159億5896万 | +9.87% | 17.26 | 1.69 |
06/12 | 2,594 | 2,595 | 2,593 | 2,593 | -0.04% | 1,384,800 | 1159億5896万 | +10.91% | 17.26 | 1.69 |
06/11 | 2,594 | 2,595 | 2,594 | 2,594 | +0.04% | 830,000 | 1160億368万 | +12% | 17.26 | 1.69 |
06/10 | 2,594 | 2,595 | 2,592 | 2,593 | +0.23% | 3,725,000 | 1159億5896万 | +13.23% | 17.26 | 1.69 |
06/09 | 2,592 | 2,598 | 2,578 | 2,587 | +3.23% | 3,892,200 | 1156億9064万 | +14.52% | 17.22 | 1.68 |
06/08 | 2,545 | 2,549 | 2,482 | 2,506 | -1.53% | 281,100 | 1120億6832万 | +12.38% | 16.68 | 1.63 |
06/05 | 2,528 | 2,552 | 2,498 | 2,545 | -0.2% | 155,900 | 1138億1240万 | +15.52% | 16.94 | 1.65 |
06/04 | 2,538 | 2,574 | 2,488 | 2,550 | +1.07% | 310,000 | 1140億3600万 | +17.19% | 16.97 | 1.66 |
06/03 | 2,538 | 2,544 | 2,492 | 2,523 | -0.28% | 240,900 | 1128億2856万 | +17.51% | 16.79 | 1.64 |
06/02 | 2,501 | 2,550 | 2,477 | 2,530 | +0.6% | 235,100 | 1131億4160万 | +19.34% | 16.84 | 1.65 |
06/01 | 2,449 | 2,566 | 2,438 | 2,515 | +4.23% | 432,000 | 1124億7080万 | +20.33% | 16.74 | 1.64 |
05/29 | 2,466 | 2,510 | 2,392 | 2,413 | -3.33% | 735,500 | 1079億936万 | +17.02% | 16.06 | 1.57 |
05/28 | 2,413 | 2,500 | 2,383 | 2,496 | +3.44% | 473,200 | 1116億2112万 | +22.41% | 16.61 | 1.62 |
05/27 | 2,498 | 2,519 | 2,282 | 2,413 | -3.63% | 1,232,100 | 1079億936万 | +19.87% | 16.06 | 1.57 |
05/26 | 2,403 | 2,514 | 2,403 | 2,504 | +5.17% | 1,106,300 | 1119億7888万 | +25.83% | 16.67 | 1.63 |
05/25 | 2,273 | 2,418 | 2,271 | 2,381 | +5.35% | 1,240,600 | 1064億7832万 | +21.29% | 15.85 | 1.55 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2018年 3月期 | 2,230 3/15 | 1,686 11/16 | 6,722,400 4/12 | 997億2560万 | 753億9792万 | +9.25% 12/12 | -8.8% 5/7 |
2019年 3月期 | 2,184 4/9 | 1,385 3/12 3/11 | 742,300 4/26 | 976億6848万 | 619億3720万 | +9.86% 11/1 | -15.19% 12/25 |
2020年 3月期 | 2,424 2/13 | 1,150 6/25 | 3,075,900 11/15 | 1084億128万 | 514億2800万 | +18.49% 11/15 | -27.18% 3/13 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)