株価チャート
2017/09/20～2018/02/28
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 |
|---|
| 2018 | 9/1, 株式併合 5→1 |
| 2018 |
| 02/28 | 3,290 | 3,290 | 3,160 | 3,160 | -4.24% | 2,800 | 39億9626万 | -12.56% | 24.29 | 0.84 |
| 02/27 | 3,325 | 3,330 | 3,270 | 3,300 | -0.15% | 2,000 | 41億7331万 | -9.24% | 25.37 | 0.87 |
| 02/26 | 3,350 | 3,350 | 3,285 | 3,305 | -9.33% | 14,000 | 41億7963万 | -9.55% | 25.4 | 0.88 |
| 02/23 | 3,600 | 3,650 | 3,600 | 3,645 | 0% | 6,800 | 46億961万 | -0.63% | 28.02 | 0.97 |
| 02/22 | 3,595 | 3,645 | 3,590 | 3,645 | +1.25% | 3,000 | 46億961万 | -0.63% | 28.02 | 0.97 |
| 02/21 | 3,625 | 3,625 | 3,565 | 3,600 | -0.69% | 1,400 | 45億5270万 | -1.83% | 27.67 | 0.95 |
| 02/20 | 3,620 | 3,625 | 3,575 | 3,625 | +0.14% | 2,000 | 45億8432万 | -1.15% | 27.86 | 0.96 |
| 02/19 | 3,580 | 3,620 | 3,580 | 3,620 | +1.12% | 2,400 | 45億7799万 | -1.28% | 27.83 | 0.96 |
| 02/16 | 3,570 | 3,580 | 3,570 | 3,580 | -1.1% | 1,000 | 45億2741万 | -2.35% | 27.52 | 0.95 |
| 02/15 | 3,575 | 3,620 | 3,575 | 3,620 | +1.54% | 1,200 | 45億7799万 | -1.28% | 27.83 | 0.96 |
| 02/14 | 3,565 | 3,630 | 3,565 | 3,565 | -0.28% | 800 | 45億844万 | -2.73% | 27.4 | 0.94 |
| 02/13 | 3,640 | 3,640 | 3,575 | 3,575 | -1.79% | 800 | 45億2108万 | -2.46% | 27.48 | 0.95 |
| 02/09 | 3,605 | 3,670 | 3,520 | 3,640 | -1.75% | 2,800 | 46億329万 | -0.74% | 27.98 | 0.96 |
| 02/08 | 3,660 | 3,705 | 3,655 | 3,705 | +1.23% | 1,800 | 46億8549万 | +1.17% | 28.48 | 0.98 |
| 02/07 | 3,580 | 3,675 | 3,580 | 3,660 | +2.38% | 2,400 | 46億2858万 | +0.25% | 28.13 | 0.97 |
| 02/06 | 3,600 | 3,675 | 3,525 | 3,575 | -3.9% | 6,000 | 45億2108万 | -1.76% | 27.48 | 0.95 |
| 02/05 | 3,745 | 3,745 | 3,690 | 3,720 | -0.67% | 3,800 | 47億446万 | +2.48% | 28.59 | 0.99 |
| 02/02 | 3,735 | 3,745 | 3,710 | 3,745 | -0.13% | 2,200 | 47億3607万 | +3.65% | 28.79 | 0.99 |
| 02/01 | 3,750 | 3,750 | 3,740 | 3,750 | +0.67% | 1,200 | 47億4240万 | +4.31% | 28.83 | 0.99 |
| 01/31 | 3,740 | 3,750 | 3,725 | 3,725 | -0.53% | 1,200 | 47億1078万 | +4.17% | 28.63 | 0.99 |
| 01/30 | 3,775 | 3,825 | 3,730 | 3,745 | -0.79% | 3,800 | 47億3607万 | +5.26% | 28.79 | 0.99 |
| 01/29 | 3,750 | 3,775 | 3,750 | 3,775 | +2.03% | 2,000 | 47億7401万 | +6.64% | 29.02 | 1 |
| 01/26 | 3,680 | 3,720 | 3,650 | 3,700 | +0.54% | 1,600 | 46億7916万 | +5.05% | 28.44 | 0.98 |
| 01/25 | 3,710 | 3,710 | 3,675 | 3,680 | -0.14% | 800 | 46億5387万 | +4.9% | 28.29 | 0.98 |
| 01/24 | 3,725 | 3,745 | 3,650 | 3,685 | -1.07% | 1,200 | 46億6019万 | +5.47% | 28.33 | 0.98 |
| 01/23 | 3,755 | 3,755 | 3,725 | 3,725 | -0.67% | 1,400 | 47億1078万 | +7.07% | 28.63 | 0.99 |
| 01/22 | 3,650 | 3,750 | 3,650 | 3,750 | +2.88% | 3,800 | 47億4240万 | +8.23% | 28.83 | 0.99 |
| 01/19 | 3,640 | 3,645 | 3,640 | 3,645 | +0.28% | 600 | 46億961万 | +5.81% | 28.02 | 0.97 |
| 01/18 | 3,630 | 3,635 | 3,630 | 3,635 | +0.28% | 1,000 | 45億9696万 | +6.01% | 27.94 | 0.96 |
| 01/17 | 3,600 | 3,625 | 3,600 | 3,625 | +0.55% | 1,000 | 45億8432万 | +6.18% | 27.86 | 0.96 |
| 01/16 | 3,620 | 3,620 | 3,605 | 3,605 | -0.28% | 600 | 45億5902万 | +6.12% | 27.71 | 0.96 |
| 01/15 | 3,615 | 3,620 | 3,615 | 3,615 | +0.28% | 800 | 45億7167万 | +6.89% | 27.79 | 0.96 |
| 01/12 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 200 | 45億5902万 | +7.13% | 27.71 | 0.96 |
| 01/11 | 3,570 | 3,605 | 3,570 | 3,605 | +0.98% | 800 | 45億5902万 | +7.64% | 27.71 | 0.96 |
| 01/10 | 3,490 | 3,570 | 3,465 | 3,570 | +0.14% | 2,400 | 45億1476万 | +7.11% | 27.44 | 0.95 |
| 01/09 | 3,600 | 3,620 | 3,555 | 3,565 | -1.79% | 1,200 | 45億844万 | +7.41% | 27.4 | 0.94 |
| 01/05 | 3,500 | 3,705 | 3,500 | 3,630 | +3.71% | 5,000 | 45億9064万 | +9.87% | 27.9 | 0.96 |
| 01/04 | 3,480 | 3,500 | 3,455 | 3,500 | +2.04% | 3,200 | 44億2624万 | +6.42% | 26.9 | 0.93 |
| 2017 |
| 12/29 | 3,370 | 3,430 | 3,370 | 3,430 | +2.08% | 2,000 | 43億3771万 | +4.67% | 26.37 | 0.91 |
| 12/28 | 3,355 | 3,360 | 3,355 | 3,360 | +0.15% | 1,000 | 42億4919万 | +2.82% | 25.83 | 0.89 |
| 12/27 | 3,370 | 3,370 | 3,355 | 3,355 | +1.67% | 800 | 42億4286万 | +2.88% | 25.79 | 0.89 |
| 12/26 | 3,320 | 3,350 | 3,300 | 3,300 | +0.46% | 600 | 41億7331万 | +1.41% | 25.37 | 0.87 |
| 12/25 | 3,285 | 3,285 | 3,285 | 3,285 | +0.31% | 600 | 41億5434万 | +1.14% | 25.25 | 0.87 |
| 12/22 | 3,275 | 3,285 | 3,275 | 3,275 | -0.3% | 1,200 | 41億4169万 | +0.99% | 25.17 | 0.87 |
| 12/21 | 3,295 | 3,295 | 3,285 | 3,285 | -0.45% | 600 | 41億5434万 | +1.45% | 25.25 | 0.87 |
| 12/20 | 3,325 | 3,325 | 3,285 | 3,300 | -0.75% | 800 | 41億7331万 | +2.07% | 25.37 | 0.87 |
| 12/19 | 3,330 | 3,330 | 3,325 | 3,325 | -0.75% | 400 | 42億492万 | +2.97% | 25.56 | 0.88 |
| 12/18 | 3,330 | 3,350 | 3,330 | 3,350 | +0.9% | 1,200 | 42億3654万 | +3.94% | 25.75 | 0.89 |
| 12/15 | 3,320 | 3,320 | 3,320 | 3,320 | +0.15% | 800 | 41億9860万 | +3.27% | 25.52 | 0.88 |
| 12/14 | 3,315 | 3,315 | 3,315 | 3,315 | -1.49% | 200 | 41億9228万 | +3.3% | 25.48 | 0.88 |
| 12/13 | 3,295 | 3,365 | 3,280 | 3,365 | +3.22% | 3,400 | 42億5551万 | +5.09% | 25.87 | 0.89 |
| 12/12 | 3,255 | 3,265 | 3,255 | 3,260 | +0.31% | 1,000 | 41億2272万 | +2.16% | 25.06 | 0.86 |
| 12/11 | 3,235 | 3,250 | 3,235 | 3,250 | +0.15% | 1,200 | 41億1008万 | +2.04% | 24.98 | 0.86 |
| 12/08 | 3,250 | 3,250 | 3,210 | 3,245 | +0.93% | 1,400 | 41億375万 | +2.04% | 24.94 | 0.86 |
| 12/07 | 3,215 | 3,215 | 3,215 | 3,215 | 0% | 400 | 40億6581万 | +1.29% | 24.71 | 0.85 |
| 12/06 | 3,215 | 3,215 | 3,215 | 3,215 | +0.47% | 400 | 40億6581万 | +1.45% | 24.71 | 0.85 |
| 12/05 | 3,200 | 3,215 | 3,200 | 3,200 | 0% | 800 | 40億4684万 | +1.14% | 24.6 | 0.85 |
| 12/04 | 3,200 | 3,220 | 3,200 | 3,200 | -0.62% | 1,000 | 40億4684万 | +1.3% | 24.6 | 0.85 |
| 12/01 | 3,190 | 3,220 | 3,190 | 3,220 | +0.47% | 600 | 40億7214万 | +2.12% | 24.75 | 0.85 |
| 11/30 | 3,200 | 3,205 | 3,200 | 3,205 | +0.16% | 800 | 40億5317万 | +1.88% | 24.64 | 0.85 |
| 11/29 | 3,250 | 3,250 | 3,190 | 3,200 | -1.69% | 1,600 | 40億4684万 | +1.91% | 24.6 | 0.85 |
| 11/28 | 3,250 | 3,255 | 3,200 | 3,255 | +2.2% | 1,000 | 41億1640万 | +3.83% | 25.02 | 0.86 |
| 11/27 | 3,205 | 3,210 | 3,185 | 3,185 | -0.62% | 1,400 | 40億2787万 | +1.82% | 24.48 | 0.84 |
| 11/24 | 3,200 | 3,205 | 3,200 | 3,205 | 0% | 600 | 40億5317万 | +2.66% | 24.64 | 0.85 |
| 11/22 | 3,175 | 3,205 | 3,175 | 3,205 | +1.1% | 400 | 40億5317万 | +2.86% | 24.64 | 0.85 |
| 11/21 | 3,170 | 3,170 | 3,170 | 3,170 | +0.48% | 200 | 40億890万 | +1.93% | 24.37 | 0.84 |
| 11/20 | 3,205 | 3,205 | 3,155 | 3,155 | -0.16% | 400 | 39億8993万 | +1.61% | 24.25 | 0.84 |
| 11/17 | 3,210 | 3,210 | 3,160 | 3,160 | +0.48% | 400 | 39億9626万 | +1.94% | 24.29 | 0.84 |
| 11/16 | 3,120 | 3,190 | 3,120 | 3,145 | -0.79% | 1,000 | 39億7729万 | +1.62% | 24.18 | 0.83 |
| 11/15 | 3,175 | 3,215 | 3,170 | 3,170 | -0.31% | 1,400 | 40億890万 | +2.59% | 24.37 | 0.84 |
| 11/14 | 3,180 | 3,180 | 3,175 | 3,180 | 0% | 800 | 40億2155万 | +3.15% | 24.44 | 0.84 |
| 11/13 | 3,165 | 3,185 | 3,165 | 3,180 | +0.47% | 1,200 | 40億2155万 | +3.38% | 24.44 | 0.84 |
| 11/09 | 3,200 | 3,200 | 3,160 | 3,165 | +0.48% | 1,000 | 40億258万 | +3.16% | 24.33 | 0.84 |
| 11/08 | 3,150 | 3,150 | 3,150 | 3,150 | +0.32% | 400 | 39億8361万 | +2.91% | 24.21 | 0.83 |
| 11/06 | 3,140 | 3,145 | 3,140 | 3,140 | +0.96% | 600 | 39億7097万 | +2.78% | 24.14 | 0.83 |
| 11/02 | 3,145 | 3,145 | 3,110 | 3,110 | +0.32% | 600 | 39億3303万 | +2% | 23.91 | 0.82 |
| 11/01 | 3,150 | 3,150 | 3,100 | 3,100 | -0.8% | 800 | 39億2038万 | +1.87% | 23.83 | 0.82 |
| 10/31 | 3,095 | 3,125 | 3,095 | 3,125 | +0.97% | 400 | 39億5200万 | +2.86% | 24.02 | 0.83 |
| 10/30 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 200 | 39億1406万 | +2.08% | 23.79 | 0.82 |
| 10/26 | 3,120 | 3,120 | 3,095 | 3,095 | 0% | 1,400 | 39億1406万 | +2.28% | 23.79 | 0.82 |
| 10/25 | 3,095 | 3,095 | 3,095 | 3,095 | +1.14% | 400 | 39億1406万 | +2.45% | 23.79 | 0.82 |
| 10/24 | 3,075 | 3,085 | 3,060 | 3,060 | +0.16% | 800 | 38億6979万 | +1.49% | 23.52 | 0.81 |
| 10/23 | 3,055 | 3,055 | 3,055 | 3,055 | +0.33% | 200 | 38億6347万 | +1.46% | 23.48 | 0.81 |
| 10/20 | 3,045 | 3,045 | 3,045 | 3,045 | -0.16% | 200 | 38億5082万 | +1.3% | 23.41 | 0.81 |
| 10/19 | 3,070 | 3,070 | 3,050 | 3,050 | -0.65% | 800 | 38億5715万 | +1.6% | 23.44 | 0.81 |
| 10/18 | 3,055 | 3,070 | 3,055 | 3,070 | -0.32% | 800 | 38億8244万 | +2.37% | 23.6 | 0.81 |
| 10/17 | 3,050 | 3,080 | 3,050 | 3,080 | +0.82% | 1,200 | 38億9509万 | +2.87% | 23.68 | 0.82 |
| 10/16 | 3,050 | 3,055 | 3,050 | 3,055 | +0.16% | 400 | 38億6347万 | +2.21% | 23.48 | 0.81 |
| 10/13 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 600 | 38億5715万 | +2.21% | 23.44 | 0.81 |
| 10/11 | 3,050 | 3,050 | 3,050 | 3,050 | -0.16% | 200 | 38億5715万 | +2.31% | 23.44 | 0.81 |
| 10/10 | 3,050 | 3,060 | 3,050 | 3,055 | +0.99% | 1,600 | 38億6347万 | +2.55% | 23.48 | 0.81 |
| 10/05 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 400 | 38億2553万 | +1.65% | 23.25 | 0.8 |
| 10/02 | 3,030 | 3,080 | 3,025 | 3,025 | +0.17% | 800 | 38億2553万 | +1.75% | 23.25 | 0.8 |
| 09/29 | 3,020 | 3,025 | 3,020 | 3,020 | +0.67% | 1,000 | 38億1921万 | +1.62% | 23.21 | 0.8 |
| 09/28 | 3,000 | 3,000 | 2,995 | 3,000 | 0% | 2,000 | 37億9392万 | +1.04% | 23.06 | 0.8 |
| 09/27 | 2,995 | 3,000 | 2,995 | 3,000 | +0.33% | 600 | 37億9392万 | +1.04% | 23.06 | 0.8 |
| 09/26 | 2,990 | 2,990 | 2,990 | 2,990 | +0.17% | 400 | 37億8127万 | +0.78% | 22.98 | 0.79 |
| 09/25 | 2,995 | 3,005 | 2,985 | 2,985 | -0.5% | 2,000 | 37億7495万 | +0.74% | 22.95 | 0.79 |
| 09/21 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 200 | 37億9392万 | +1.39% | 23.06 | 0.8 |
| 09/20 | 2,990 | 2,990 | 2,990 | 2,990 | +0.67% | 400 | 37億8127万 | +1.18% | 22.98 | 0.79 |
