株価チャート
2017/08/29~2018/03/30
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 |
---|
2018 |
03/30 | 3,155 | 3,190 | 3,150 | 3,190 | +4.93% | 300 | 47億2120万 | +5.11% | 10.54 | 1.08 |
03/29 | 3,040 | 3,040 | 3,040 | 3,040 | +0.66% | 400 | 44億9920万 | +0.07% | 10.05 | 1.03 |
03/28 | 3,030 | 3,030 | 3,020 | 3,020 | -0.33% | 300 | 44億6960万 | -0.63% | 9.98 | 1.02 |
03/27 | 3,085 | 3,100 | 3,030 | 3,030 | -3.96% | 700 | 44億8440万 | -0.59% | 10.01 | 1.02 |
03/26 | 3,035 | 3,155 | 3,035 | 3,155 | -0.63% | 800 | 46億6940万 | +3.27% | 10.43 | 1.07 |
03/23 | 3,235 | 3,235 | 3,105 | 3,175 | -1.7% | 1,900 | 46億9900万 | +3.52% | 10.49 | 1.07 |
03/22 | 3,060 | 3,230 | 3,060 | 3,230 | +6.08% | 600 | 47億8040万 | +4.94% | 10.67 | 1.09 |
03/19 | 3,065 | 3,065 | 3,045 | 3,045 | +0.66% | 200 | 45億660万 | -1.33% | 10.06 | 1.03 |
03/16 | 3,025 | 3,025 | 3,025 | 3,025 | +0.83% | 300 | 44億7700万 | -2.55% | 10 | 1.02 |
03/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,500 | 44億4000万 | -3.91% | 9.91 | 1.01 |
03/13 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 44億4000万 | -4.49% | 9.91 | 1.01 |
03/12 | 2,980 | 3,000 | 2,980 | 3,000 | +2.39% | 300 | 44億4000万 | -5.09% | 9.91 | 1.01 |
03/09 | 2,930 | 2,930 | 2,930 | 2,930 | -1.68% | 100 | 43億3640万 | -7.89% | 9.68 | 0.99 |
03/08 | 2,998 | 2,998 | 2,980 | 2,980 | +0.64% | 400 | 44億1040万 | -6.96% | 9.85 | 1.01 |
03/02 | 2,961 | 2,961 | 2,961 | 2,961 | 0% | 400 | 43億8228万 | -8.13% | 9.79 | 1 |
03/01 | 3,000 | 3,005 | 2,961 | 2,961 | -1.27% | 1,400 | 43億8228万 | -8.72% | 9.79 | 1 |
02/28 | 2,999 | 2,999 | 2,999 | 2,999 | 0% | 200 | 44億3852万 | -8.12% | 9.91 | 1.01 |
02/27 | 2,999 | 2,999 | 2,999 | 2,999 | +0.91% | 100 | 44億3852万 | -8.65% | 9.91 | 1.01 |
02/26 | 3,045 | 3,050 | 2,972 | 2,972 | -0.93% | 1,700 | 43億9856万 | -10.02% | 9.82 | 1 |
02/23 | 3,000 | 3,000 | 3,000 | 3,000 | -1.64% | 100 | 44億4000万 | -9.61% | 9.91 | 1.01 |
02/21 | 3,050 | 3,050 | 3,050 | 3,050 | +1.67% | 100 | 45億1400万 | -8.44% | 10.08 | 1.03 |
02/20 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 500 | 44億4000万 | -10.29% | 9.91 | 1.01 |
02/19 | 3,015 | 3,020 | 2,930 | 3,000 | 0% | 1,200 | 44億4000万 | -10.61% | 9.91 | 1.01 |
02/16 | 3,060 | 3,065 | 3,000 | 3,000 | -4% | 2,300 | 44億4000万 | -10.95% | 9.91 | 1.01 |
02/15 | 3,070 | 3,145 | 3,070 | 3,125 | -3.85% | 900 | 46億2500万 | -7.84% | 10.33 | 1.06 |
02/13 | 3,085 | 3,250 | 3,085 | 3,250 | +6.21% | 600 | 48億1000万 | -4.66% | 10.74 | 1.1 |
02/09 | 3,100 | 3,100 | 3,030 | 3,060 | -5.85% | 800 | 45億2880万 | -10.58% | 10.11 | 1.03 |
02/08 | 3,220 | 3,250 | 3,200 | 3,250 | +1.4% | 500 | 48億1000万 | -5.58% | 10.74 | 1.1 |
02/06 | 3,410 | 3,410 | 3,205 | 3,205 | -7.1% | 400 | 47億4340万 | -7.07% | 10.59 | 1.08 |
02/01 | 3,450 | 3,450 | 3,445 | 3,450 | 0% | 500 | 51億600万 | -0.2% | 11.4 | 1.16 |
01/31 | 3,450 | 3,480 | 3,410 | 3,450 | 0% | 1,000 | 51億600万 | -0.06% | 11.4 | 1.16 |
01/30 | 3,450 | 3,450 | 3,450 | 3,450 | -1% | 200 | 51億600万 | +0.06% | 11.4 | 1.16 |
01/29 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 400 | 51億5780万 | +1.01% | 11.52 | 1.18 |
01/26 | 3,485 | 3,525 | 3,485 | 3,485 | +0.29% | 1,400 | 51億5780万 | +1.01% | 11.52 | 1.18 |
01/25 | 3,520 | 3,520 | 3,450 | 3,475 | -0.71% | 800 | 51億4300万 | +0.75% | 11.48 | 1.17 |
01/23 | 3,495 | 3,500 | 3,495 | 3,500 | +0.57% | 200 | 51億8000万 | +1.57% | 11.57 | 1.18 |
01/22 | 3,520 | 3,520 | 3,480 | 3,480 | -0.29% | 600 | 51億5040万 | +1.16% | 11.5 | 1.17 |
01/19 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 600 | 51億6520万 | +1.63% | 11.53 | 1.18 |
01/18 | 3,440 | 3,490 | 3,440 | 3,490 | +0.29% | 600 | 51億6520万 | +1.81% | 11.53 | 1.18 |
01/17 | 3,415 | 3,480 | 3,415 | 3,480 | +0.87% | 200 | 51億5040万 | +1.72% | 11.5 | 1.17 |
01/16 | 3,450 | 3,450 | 3,450 | 3,450 | -1.15% | 700 | 51億600万 | +1.23% | 11.4 | 1.16 |
01/12 | 3,490 | 3,490 | 3,490 | 3,490 | +0.29% | 200 | 51億6520万 | +2.83% | 11.53 | 1.18 |
01/10 | 3,450 | 3,480 | 3,450 | 3,480 | +2.65% | 200 | 51億5040万 | +2.99% | 11.5 | 1.17 |
01/09 | 3,310 | 3,520 | 3,310 | 3,390 | +3.35% | 1,300 | 50億1720万 | +0.89% | 11.2 | 1.14 |
01/05 | 3,380 | 3,380 | 3,260 | 3,280 | -2.96% | 1,500 | 48億5440万 | -1.94% | 10.84 | 1.11 |
01/04 | 3,380 | 3,380 | 3,380 | 3,380 | +2.11% | 300 | 50億240万 | +1.14% | 11.17 | 1.14 |
2017 |
12/29 | 3,290 | 3,315 | 3,290 | 3,310 | -0.6% | 400 | 48億9880万 | -0.99% | 10.94 | 1.12 |
12/28 | 3,340 | 3,340 | 3,270 | 3,330 | -6.06% | 1,000 | 49億2840万 | -0.63% | 11 | 1.12 |
12/26 | 3,495 | 3,545 | 3,495 | 3,545 | -0.7% | 600 | 52億4660万 | +5.57% | 11.71 | 1.2 |
12/22 | 3,505 | 3,570 | 3,485 | 3,570 | -0.14% | 500 | 52億8360万 | +6.76% | 11.8 | 1.21 |
12/21 | 3,575 | 3,575 | 3,575 | 3,575 | +0.28% | 100 | 52億9100万 | +7.62% | 11.81 | 1.21 |
12/20 | 3,580 | 3,580 | 3,440 | 3,565 | +4.39% | 400 | 52億7620万 | +8.06% | 11.78 | 1.2 |
12/19 | 3,420 | 3,420 | 3,415 | 3,415 | +0.44% | 200 | 50億5420万 | +4.24% | 11.29 | 1.15 |
12/18 | 3,400 | 3,400 | 3,400 | 3,400 | +1.64% | 100 | 50億3200万 | +4.33% | 11.24 | 1.15 |
12/15 | 3,485 | 3,485 | 3,345 | 3,345 | 0% | 400 | 49億5060万 | +3.15% | 11.05 | 1.13 |
12/14 | 3,345 | 3,345 | 3,345 | 3,345 | -4.15% | 100 | 49億5060万 | +3.59% | 11.05 | 1.13 |
12/11 | 3,560 | 3,580 | 3,490 | 3,490 | 0% | 800 | 51億6520万 | +8.66% | 11.53 | 1.18 |
12/08 | 3,450 | 3,490 | 3,440 | 3,490 | +1.16% | 700 | 51億6520万 | +9.47% | 11.53 | 1.18 |
12/07 | 3,480 | 3,480 | 3,450 | 3,450 | +1.17% | 200 | 51億600万 | +8.97% | 11.4 | 1.16 |
12/06 | 3,410 | 3,410 | 3,410 | 3,410 | +1.94% | 200 | 50億4680万 | +8.39% | 11.27 | 1.15 |
12/04 | 3,340 | 3,345 | 3,340 | 3,345 | +0.15% | 400 | 49億5060万 | +7.07% | 11.05 | 1.13 |
12/01 | 3,340 | 3,340 | 3,340 | 3,340 | -0.15% | 400 | 49億4320万 | +7.19% | 11.04 | 1.13 |
11/30 | 3,345 | 3,345 | 3,345 | 3,345 | +1.52% | 200 | 49億5060万 | +8.01% | 11.05 | 1.13 |
11/28 | 3,295 | 3,295 | 3,295 | 3,295 | +3.94% | 100 | 48億7660万 | +7.08% | 10.89 | 1.11 |
11/27 | 3,170 | 3,170 | 3,170 | 3,170 | +2.26% | 400 | 46億9160万 | +3.66% | 10.48 | 1.07 |
11/24 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | 45億8800万 | +1.87% | 10.24 | 1.05 |
11/20 | 3,100 | 3,100 | 3,100 | 3,100 | +2.82% | 100 | 45億8800万 | +2.34% | 10.24 | 1.05 |
11/15 | 3,015 | 3,015 | 3,015 | 3,015 | +0.17% | 100 | 44億6220万 | -0.2% | 9.96 | 1.02 |
11/14 | 3,200 | 3,200 | 3,010 | 3,010 | -6.08% | 1,000 | 44億5480万 | -0.07% | 9.95 | 1.02 |
11/13 | 3,205 | 3,205 | 3,205 | 3,205 | -5.74% | 600 | 47億4340万 | +6.76% | 10.59 | 1.08 |
11/10 | 3,420 | 3,420 | 3,230 | 3,400 | -3.68% | 500 | 50億3200万 | +13.98% | 11.24 | 1.15 |
11/09 | 3,550 | 3,690 | 3,495 | 3,530 | +0.86% | 900 | 52億2440万 | +19.42% | 11.67 | 1.19 |
11/08 | 3,200 | 3,770 | 3,200 | 3,500 | +9.38% | 2,400 | 51億8000万 | +19.66% | 11.57 | 1.18 |
11/07 | 3,055 | 3,285 | 3,055 | 3,200 | +6.67% | 800 | 47億3600万 | +10.5% | 10.57 | 1.08 |
11/06 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | 44億4000万 | +4.24% | 9.91 | 1.01 |
11/02 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 44億4000万 | +4.64% | 9.91 | 1.01 |
11/01 | 3,000 | 3,000 | 3,000 | 3,000 | +0.03% | 200 | 44億4000万 | +5.01% | 9.91 | 1.01 |
10/30 | 2,999 | 2,999 | 2,999 | 2,999 | 0% | 100 | 44億3852万 | +5.34% | 9.91 | 1.01 |
10/26 | 2,995 | 2,999 | 2,995 | 2,999 | +0.13% | 400 | 44億3852万 | +5.71% | 9.91 | 1.01 |
10/25 | 2,945 | 2,995 | 2,945 | 2,995 | +3.1% | 300 | 44億3260万 | +5.94% | 9.9 | 1.01 |
10/24 | 2,906 | 2,906 | 2,905 | 2,905 | 0% | 300 | 42億9940万 | +3.12% | 9.6 | 0.98 |
10/23 | 2,902 | 2,905 | 2,902 | 2,905 | -1.29% | 300 | 42億9940万 | +3.34% | 9.6 | 0.98 |
10/19 | 2,943 | 2,943 | 2,943 | 2,943 | -0.03% | 100 | 43億5564万 | +4.88% | 9.73 | 0.99 |
10/16 | 2,944 | 2,944 | 2,944 | 2,944 | +2.69% | 100 | 43億5712万 | +5.22% | 9.73 | 0.99 |
10/13 | 2,885 | 2,935 | 2,867 | 2,867 | -8.84% | 300 | 42億4316万 | +2.69% | 9.47 | 0.97 |
10/12 | 3,150 | 3,150 | 3,145 | 3,145 | +9.97% | 200 | 46億5460万 | +12.64% | 10.39 | 1.06 |
10/04 | 2,870 | 2,870 | 2,860 | 2,860 | +0.35% | 200 | 42億3280万 | +2.91% | 9.45 | 0.97 |
10/03 | 2,850 | 2,850 | 2,850 | 2,850 | +1.42% | 100 | 42億1800万 | +2.19% | 9.42 | 0.96 |
10/02 | 2,810 | 2,810 | 2,810 | 2,810 | +0.72% | 200 | 41億5880万 | +0.46% | 9.29 | 0.95 |
09/29 | 2,771 | 2,790 | 2,771 | 2,790 | +1.27% | 200 | 41億2920万 | -0.21% | 9.22 | 0.94 |
09/28 | 2,799 | 2,799 | 2,755 | 2,755 | -4.97% | 900 | 40億7740万 | -1.36% | 9.1 | 0.93 |
09/27 | 2,795 | 2,899 | 2,795 | 2,899 | +3.91% | 200 | 42億9052万 | +3.98% | 9.58 | 0.98 |
09/26 | 2,790 | 2,790 | 2,790 | 2,790 | +1.49% | 300 | 41億2920万 | +0.5% | 9.22 | 0.94 |
09/25 | 2,749 | 2,749 | 2,749 | 2,749 | 0% | 300 | 40億6852万 | -0.69% | 9.08 | 0.93 |
09/19 | 2,749 | 2,749 | 2,749 | 2,749 | +0.99% | 400 | 40億6852万 | -0.47% | 9.08 | 0.93 |
09/08 | 2,722 | 2,722 | 2,722 | 2,722 | -1.16% | 200 | 40億2856万 | -1.23% | 9 | 0.92 |
09/05 | 2,756 | 2,756 | 2,754 | 2,754 | -0.22% | 400 | 40億7592万 | +0.11% | 9.1 | 0.93 |
09/04 | 2,755 | 2,760 | 2,755 | 2,760 | +0.36% | 400 | 40億8480万 | +0.58% | 9.12 | 0.93 |
09/01 | 2,774 | 2,774 | 2,750 | 2,750 | +0.55% | 400 | 40億7000万 | +0.47% | 9.09 | 0.93 |
08/29 | 2,734 | 2,735 | 2,734 | 2,735 | -0.69% | 200 | 40億4780万 | +0.18% | 9.04 | 0.92 |