株価チャート
2017/10/10~2018/03/13
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 |
03/13 | 995 | 995 | 993 | 993 | -0.3% | 200 | 28億8069万 | 0% | 14.74 | 0.54 |
03/12 | 996 | 996 | 994 | 996 | 0% | 600 | 28億8939万 | +0.81% | 14.79 | 0.55 |
03/09 | 996 | 1,000 | 996 | 996 | 0% | 1,500 | 28億8939万 | +1.32% | 14.79 | 0.55 |
03/08 | 1,010 | 1,010 | 996 | 996 | -0.2% | 600 | 28億8939万 | +1.94% | 14.79 | 0.55 |
03/07 | 997 | 998 | 994 | 998 | +0.91% | 1,300 | 28億9519万 | +2.67% | 14.82 | 0.55 |
03/06 | 970 | 1,012 | 970 | 989 | +1.96% | 1,000 | 28億6908万 | +2.38% | 14.68 | 0.54 |
03/05 | 986 | 988 | 970 | 970 | -1.52% | 1,600 | 28億1397万 | +0.94% | 14.4 | 0.53 |
03/02 | 1,002 | 1,010 | 985 | 985 | -1.99% | 4,300 | 28億5748万 | +2.93% | 14.62 | 0.54 |
03/01 | 1,004 | 1,009 | 1,001 | 1,005 | -0.5% | 1,900 | 29億1550万 | +5.57% | 14.92 | 0.55 |
03/01 | 株式分割 1→2 |
02/28 | 1,001 | 1,010 | 1,001 | 1,010 | +0.9% | 1,100 | 29億3001万 | +6.77% | 14.99 | 0.55 |
02/27 | 1,005 | 1,019 | 995 | 1,001 | -1.77% | 2,500 | 29億390万 | +6.6% | 14.86 | 0.55 |
02/26 | 1,005 | 1,022 | 1,005 | 1,019 | +1.34% | 1,900 | 29億5611万 | +9.22% | 15.13 | 0.56 |
02/23 | 1,015 | 1,015 | 1,006 | 1,006 | -0.84% | 6,200 | 29億1695万 | +8.59% | 14.93 | 0.55 |
02/22 | 1,004 | 1,015 | 1,004 | 1,014 | +1% | 1,600 | 29億4161万 | +10.22% | 15.05 | 0.56 |
02/21 | 1,015 | 1,015 | 995 | 1,004 | -2% | 1,200 | 29億1260万 | +9.97% | 14.9 | 0.55 |
02/20 | 1,003 | 1,025 | 1,000 | 1,025 | +1.69% | 1,600 | 29億7207万 | +12.95% | 15.21 | 0.56 |
02/19 | 1,010 | 1,010 | 1,000 | 1,008 | +1% | 2,000 | 29億2275万 | +11.94% | 14.96 | 0.55 |
02/16 | 1,014 | 1,014 | 976 | 998 | -1.97% | 1,800 | 28億9374万 | +11.7% | 14.81 | 0.55 |
02/15 | 1,020 | 1,027 | 1,001 | 1,018 | -0.59% | 5,000 | 29億5176万 | +14.84% | 15.1 | 0.56 |
02/14 | 1,035 | 1,040 | 1,023 | 1,024 | 0% | 5,200 | 29億6917万 | +16.57% | 15.19 | 0.56 |
02/13 | 1,061 | 1,062 | 1,024 | 1,024 | +0.1% | 7,400 | 29億6917万 | +17.64% | 15.19 | 0.56 |
02/09 | 1,100 | 1,100 | 976 | 1,023 | -3.81% | 56,400 | 29億6627万 | +18.76% | 15.18 | 0.56 |
02/08 | 1,063 | 1,063 | 1,063 | 1,063 | +23.17% | 8,400 | 30億8376万 | +24.62% | 15.78 | 0.58 |
02/07 | 866 | 866 | 863 | 863 | +6.22% | 2,600 | 25億356万 | +2.37% | 12.81 | 0.47 |
02/06 | 839 | 857 | 813 | 813 | -4.41% | 6,600 | 23億5706万 | -3.27% | 12.06 | 0.45 |
02/05 | 863 | 863 | 844 | 850 | -2.02% | 3,200 | 24億6585万 | +1.19% | 12.62 | 0.47 |
02/02 | 868 | 868 | 868 | 868 | +0.52% | 800 | 25億1661万 | +3.52% | 12.88 | 0.48 |
02/01 | 863 | 867 | 863 | 863 | +0.06% | 1,400 | 25億356万 | +3.23% | 12.81 | 0.47 |
01/31 | 860 | 863 | 860 | 863 | +0.29% | 1,400 | 25億211万 | +3.54% | 12.8 | 0.47 |
01/30 | 860 | 860 | 860 | 860 | +0.12% | 1,400 | 24億9486万 | +3.49% | 12.77 | 0.47 |
01/29 | 864 | 864 | 859 | 859 | 0% | 1,200 | 24億9195万 | +3.62% | 12.75 | 0.47 |
01/25 | 864 | 864 | 857 | 859 | +0.47% | 2,000 | 24億9195万 | +4% | 12.75 | 0.47 |
01/24 | 864 | 864 | 855 | 855 | 0% | 1,200 | 24億8035万 | +3.76% | 12.69 | 0.47 |
01/23 | 864 | 864 | 850 | 855 | +0.41% | 1,600 | 24億8035万 | +4.01% | 12.69 | 0.47 |
01/22 | 865 | 865 | 850 | 852 | +0.65% | 1,400 | 24億7020万 | +3.84% | 12.64 | 0.47 |
01/19 | 847 | 847 | 846 | 846 | -0.76% | 600 | 24億5424万 | +3.42% | 12.56 | 0.46 |
01/18 | 846 | 853 | 846 | 853 | +0.35% | 1,800 | 24億7310万 | +4.35% | 12.66 | 0.47 |
01/17 | 850 | 850 | 849 | 850 | +0.53% | 800 | 24億6439万 | +4.23% | 12.61 | 0.47 |
01/15 | 848 | 850 | 842 | 845 | -0.35% | 2,200 | 24億5134万 | +3.94% | 12.54 | 0.46 |
01/12 | 827 | 848 | 825 | 848 | +1.25% | 7,000 | 24億6004万 | +4.43% | 12.59 | 0.47 |
01/11 | 842 | 842 | 835 | 838 | -0.53% | 5,200 | 24億2958万 | +3.4% | 12.43 | 0.46 |
01/10 | 833 | 842 | 833 | 842 | +2.06% | 2,400 | 24億4264万 | +4.08% | 12.5 | 0.46 |
01/09 | 838 | 838 | 825 | 825 | +0.67% | 4,800 | 23億9332万 | +2.23% | 12.25 | 0.45 |
01/05 | 820 | 820 | 820 | 820 | +1.05% | 400 | 23億7736万 | +1.67% | 12.17 | 0.45 |
01/04 | 811 | 820 | 806 | 811 | +0.19% | 1,800 | 23億5271万 | +0.75% | 12.04 | 0.44 |
2017 |
12/29 | 802 | 815 | 802 | 810 | -0.06% | 1,600 | 23億4835万 | +0.68% | 12.02 | 0.44 |
12/28 | 810 | 810 | 810 | 810 | 0% | 1,000 | 23億4981万 | +0.87% | 12.02 | 0.44 |
12/27 | 810 | 810 | 810 | 810 | +0.31% | 400 | 23億4981万 | +0.87% | 12.02 | 0.44 |
12/26 | 805 | 808 | 805 | 808 | +0.31% | 1,000 | 23億4255万 | +0.81% | 11.99 | 0.44 |
12/25 | 810 | 810 | 805 | 805 | +0.44% | 1,800 | 23億3530万 | +0.63% | 11.95 | 0.44 |
12/22 | 807 | 810 | 802 | 802 | -0.62% | 800 | 23億2515万 | +0.19% | 11.9 | 0.44 |
12/21 | 808 | 808 | 802 | 807 | +0.69% | 600 | 23億3965万 | +0.94% | 11.97 | 0.44 |
12/20 | 801 | 801 | 801 | 801 | +0.13% | 200 | 23億2370万 | +0.38% | 11.89 | 0.44 |
12/18 | 810 | 810 | 800 | 800 | -1.23% | 1,600 | 23億2080万 | +0.5% | 11.88 | 0.44 |
12/15 | 792 | 810 | 792 | 810 | +1% | 1,600 | 23億4981万 | +2.02% | 12.02 | 0.44 |
12/14 | 805 | 805 | 802 | 802 | -0.37% | 1,200 | 23億2660万 | +1.26% | 11.91 | 0.44 |
12/13 | 805 | 805 | 805 | 805 | 0% | 200 | 23億3530万 | +1.77% | 11.95 | 0.44 |
12/12 | 805 | 805 | 805 | 805 | +0.06% | 600 | 23億3530万 | +2.03% | 11.95 | 0.44 |
12/11 | 803 | 805 | 802 | 805 | +0.25% | 2,200 | 23億3385万 | +2.22% | 11.94 | 0.44 |
12/08 | 811 | 811 | 801 | 803 | -1.23% | 600 | 23億2805万 | +2.1% | 11.91 | 0.44 |
12/07 | 813 | 813 | 813 | 813 | +0.81% | 200 | 23億5706万 | +3.64% | 12.06 | 0.45 |
12/06 | 806 | 813 | 806 | 806 | +0.12% | 600 | 23億3820万 | +3.07% | 11.97 | 0.44 |
12/05 | 805 | 805 | 805 | 805 | -1.17% | 200 | 23億3530万 | +3.07% | 11.95 | 0.44 |
12/04 | 809 | 815 | 798 | 815 | +0.68% | 1,400 | 23億6286万 | +4.56% | 12.09 | 0.45 |
12/01 | 810 | 810 | 809 | 809 | 0% | 2,400 | 23億4690万 | +4.12% | 12.01 | 0.44 |
11/30 | 809 | 809 | 805 | 809 | +1.89% | 1,200 | 23億4690万 | +4.39% | 12.01 | 0.44 |
11/29 | 801 | 809 | 794 | 794 | -0.75% | 1,600 | 23億339万 | +2.58% | 11.79 | 0.44 |
11/28 | 794 | 800 | 794 | 800 | +0.95% | 2,400 | 23億2080万 | +3.49% | 11.88 | 0.44 |
11/27 | 790 | 793 | 789 | 793 | +0.63% | 2,400 | 22億9904万 | +2.66% | 11.76 | 0.43 |
11/24 | 785 | 788 | 785 | 788 | +0.77% | 800 | 22億8453万 | +2.14% | 11.69 | 0.43 |
11/22 | 782 | 782 | 782 | 782 | -1.14% | 800 | 22億6713万 | +1.49% | 11.6 | 0.43 |
11/21 | 789 | 795 | 789 | 791 | +0.76% | 2,000 | 22億9324万 | +2.66% | 11.74 | 0.43 |
11/20 | 779 | 785 | 776 | 785 | +0.77% | 800 | 22億7583万 | +1.88% | 11.65 | 0.43 |
11/17 | 785 | 785 | 770 | 779 | -1.21% | 2,200 | 22億5842万 | +0.84% | 11.56 | 0.43 |
11/16 | 777 | 788 | 777 | 788 | +1.42% | 800 | 22億8598万 | +2.07% | 11.7 | 0.43 |
11/15 | 785 | 785 | 776 | 777 | -0.32% | 1,600 | 22億5407万 | +0.52% | 11.53 | 0.43 |
11/14 | 778 | 799 | 778 | 780 | +2.63% | 7,400 | 22億6132万 | +0.84% | 11.57 | 0.43 |
11/13 | 760 | 760 | 760 | 760 | -0.07% | 400 | 22億330万 | -1.75% | 11.27 | 0.42 |
11/09 | 761 | 761 | 760 | 760 | 0% | 800 | 22億476万 | -1.94% | 11.28 | 0.42 |
11/08 | 765 | 765 | 760 | 760 | 0% | 800 | 22億476万 | -2.06% | 11.28 | 0.42 |
11/07 | 765 | 765 | 760 | 760 | -0.13% | 1,400 | 22億476万 | -2.19% | 11.28 | 0.42 |
11/06 | 760 | 764 | 759 | 761 | -1.1% | 1,400 | 22億766万 | -2.06% | 11.3 | 0.42 |
11/02 | 761 | 770 | 761 | 770 | +0.92% | 1,400 | 22億3231万 | -0.97% | 11.42 | 0.42 |
11/01 | 766 | 766 | 763 | 763 | -0.39% | 1,200 | 22億1201万 | -1.87% | 11.32 | 0.42 |
10/31 | 763 | 766 | 763 | 766 | +0.33% | 600 | 22億2071万 | -1.48% | 11.36 | 0.42 |
10/30 | 763 | 763 | 763 | 763 | +0.07% | 1,600 | 22億1346万 | -1.68% | 11.33 | 0.42 |
10/27 | 763 | 763 | 763 | 763 | -0.91% | 200 | 22億1201万 | -1.61% | 11.32 | 0.42 |
10/26 | 763 | 770 | 761 | 770 | +0.65% | 1,200 | 22億3231万 | -0.71% | 11.42 | 0.42 |
10/25 | 768 | 769 | 765 | 765 | +0.13% | 1,600 | 22億1781万 | -1.23% | 11.35 | 0.42 |
10/24 | 766 | 766 | 764 | 764 | -0.84% | 3,400 | 22億1491万 | -1.23% | 11.33 | 0.42 |
10/23 | 770 | 770 | 770 | 770 | -0.13% | 400 | 22億3377万 | -0.26% | 11.43 | 0.42 |
10/20 | 766 | 771 | 766 | 771 | -1.22% | 400 | 22億3667万 | 0% | 11.45 | 0.42 |
10/19 | 767 | 781 | 766 | 781 | +1.89% | 1,400 | 22億6423万 | +1.36% | 11.59 | 0.43 |
10/18 | 771 | 771 | 766 | 766 | -0.52% | 3,000 | 22億2216万 | -0.39% | 11.37 | 0.42 |
10/17 | 775 | 780 | 770 | 770 | -1.28% | 4,000 | 22億3377万 | +0.26% | 11.43 | 0.42 |
10/16 | 782 | 785 | 780 | 780 | -0.19% | 3,000 | 22億6278万 | +1.69% | 11.58 | 0.43 |
10/13 | 782 | 788 | 775 | 782 | -5.27% | 6,600 | 22億6713万 | +2.02% | 11.6 | 0.43 |
10/12 | 801 | 825 | 785 | 825 | +2.8% | 8,000 | 23億9332万 | +7.84% | 12.25 | 0.45 |
10/11 | 787 | 803 | 784 | 803 | +1.71% | 1,600 | 23億2805万 | +5.31% | 11.91 | 0.44 |
10/10 | 800 | 807 | 789 | 789 | +0.45% | 3,000 | 22億8888万 | +3.68% | 11.71 | 0.43 |