3863 日本製紙

株価チャート

2018/03/31

2017/11/01～2018/03/30

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	1,965	1,993	1,959	1,986	+1.79%	648,800	2308億8221万	-2.55%	29.24	0.53
03/29	1,973	1,977	1,935	1,951	-0.86%	627,500	2268億1329万	-4.5%	28.73	0.52
03/28	1,968	1,982	1,952	1,968	-2.67%	763,400	2287億8962万	-4.05%	28.98	0.52
03/27	1,995	2,022	1,981	2,022	+2.12%	782,700	2350億6739万	-1.75%	29.77	0.53
03/26	1,990	1,999	1,956	1,980	-0.45%	741,400	2301億8468万	-3.98%	29.15	0.52
03/23	2,002	2,007	1,979	1,989	-1.87%	900,600	2312億3098万	-3.77%	29.29	0.53
03/22	2,036	2,051	2,020	2,027	-0.44%	531,700	2356億4866万	-2.08%	29.84	0.54
03/20	2,014	2,038	2,007	2,036	+1.14%	522,400	2366億9496万	-1.69%	29.98	0.54
03/19	2,035	2,041	2,009	2,013	-1.32%	377,700	2340億2109万	-2.85%	29.64	0.53
03/16	2,044	2,049	2,026	2,040	+0.25%	426,100	2371億5997万	-1.69%	30.04	0.54
03/15	2,030	2,038	2,017	2,035	-0.59%	313,500	2365億7870万	-2.12%	29.96	0.54
03/14	2,046	2,057	2,037	2,047	-0.53%	365,400	2379億7376万	-1.68%	30.14	0.54
03/13	2,040	2,058	2,033	2,058	+1.28%	495,100	2392億5256万	-1.06%	30.3	0.54
03/12	2,034	2,036	2,016	2,032	+1.14%	311,500	2362億2994万	-2.35%	29.92	0.54
03/09	2,036	2,039	1,998	2,009	-0.94%	731,700	2335億5607万	-3.6%	29.58	0.53
03/08	2,022	2,031	2,010	2,028	+1.15%	492,300	2357億6492万	-2.87%	29.86	0.54
03/07	2,010	2,019	1,996	2,005	-0.74%	497,700	2330億9105万	-4.07%	29.52	0.53
03/06	2,045	2,048	2,016	2,020	-0.79%	424,200	2348億3488万	-3.49%	29.74	0.53
03/05	2,043	2,052	2,026	2,036	-0.54%	530,100	2366億9496万	-2.82%	29.98	0.54
03/02	2,060	2,069	2,038	2,047	-2.34%	569,200	2379億7376万	-2.38%	30.14	0.54
03/01	2,102	2,106	2,081	2,096	-0.66%	582,200	2436億7025万	-0.14%	30.86	0.55
02/28	2,159	2,170	2,110	2,110	-2.09%	429,100	2452億9782万	+0.52%	31.07	0.56
02/27	2,169	2,172	2,143	2,155	-0.14%	374,400	2505億2929万	+2.77%	31.73	0.57
02/26	2,138	2,167	2,136	2,158	+2.42%	444,500	2508億7805万	+3.06%	31.77	0.57
02/23	2,117	2,127	2,100	2,107	+0.62%	347,000	2449億4905万	+0.81%	31.02	0.56
02/22	2,138	2,138	2,090	2,094	-2.83%	550,300	2434億3774万	+0.34%	30.83	0.55
02/21	2,150	2,164	2,148	2,155	0%	374,100	2505億2929万	+3.31%	31.73	0.57
02/20	2,132	2,160	2,132	2,155	+1.89%	638,100	2505億2929万	+3.41%	31.73	0.57
02/19	2,117	2,147	2,106	2,115	+0.71%	404,800	2458億7909万	+1.63%	31.14	0.56
02/16	2,070	2,111	2,065	2,100	+1.84%	408,800	2441億3527万	+0.91%	30.92	0.56
02/15	2,077	2,085	2,057	2,062	+0.34%	388,400	2397億1758万	-0.96%	30.36	0.55
02/14	2,064	2,070	2,034	2,055	-0.44%	493,100	2389億380万	-1.49%	30.26	0.54
02/13	2,110	2,115	2,061	2,064	-0.77%	422,600	2399億5009万	-1.2%	30.39	0.55
02/09	2,086	2,117	2,064	2,080	-3.48%	877,300	2418億1017万	-0.57%	30.62	0.55
02/08	2,120	2,158	2,113	2,155	+2.57%	1,509,500	2505億2929万	+2.86%	31.73	0.57
02/07	2,050	2,138	2,020	2,101	+4.53%	1,243,200	2442億5152万	+0.29%	30.93	0.56
02/06	2,042	2,065	1,993	2,010	-3.13%	1,121,200	2336億7233万	-4.06%	29.59	0.53
02/05	2,081	2,096	2,067	2,075	-1.47%	586,400	2412億2890万	-1.19%	30.55	0.55
02/02	2,110	2,113	2,092	2,106	-0.19%	306,500	2448億3280万	+0.24%	31.01	0.56
02/01	2,085	2,115	2,075	2,110	+1.74%	556,700	2452億9782万	+0.33%	31.07	0.56
01/31	2,080	2,114	2,073	2,074	-0.24%	613,300	2411億1264万	-1.43%	30.54	0.55
01/30	2,080	2,091	2,070	2,079	-0.05%	402,800	2416億9392万	-1.28%	30.61	0.55
01/29	2,085	2,094	2,073	2,080	-0.14%	432,000	2418億1017万	-1.33%	30.62	0.55
01/26	2,080	2,091	2,075	2,083	-0.05%	515,300	2421億5894万	-1.28%	30.67	0.55
01/25	2,093	2,093	2,070	2,084	-0.62%	385,800	2422億7519万	-1.33%	30.68	0.55
01/24	2,074	2,102	2,070	2,097	+1.01%	436,100	2437億8650万	-0.71%	30.88	0.55
01/23	2,075	2,077	2,062	2,076	+0.53%	240,300	2413億4515万	-1.75%	30.57	0.55
01/22	2,070	2,077	2,057	2,065	0%	258,100	2400億6635万	-2.32%	30.4	0.55
01/19	2,065	2,074	2,052	2,065	+0.88%	382,300	2400億6635万	-2.46%	30.4	0.55
01/18	2,081	2,081	2,044	2,047	-1.02%	679,900	2379億7376万	-3.44%	30.14	0.54
01/17	2,074	2,082	2,061	2,068	-0.86%	476,100	2404億1511万	-2.59%	30.45	0.55
01/16	2,090	2,097	2,075	2,086	-0.33%	582,800	2425億770万	-1.84%	30.71	0.55
01/15	2,105	2,109	2,090	2,093	-0.48%	432,900	2433億2148万	-1.55%	30.82	0.55
01/12	2,132	2,136	2,100	2,103	-1.36%	700,800	2444億8403万	-1.22%	30.96	0.56
01/11	2,141	2,143	2,116	2,132	-1.34%	686,300	2478億5542万	+0.05%	31.39	0.56
01/10	2,136	2,177	2,134	2,161	+1.03%	512,300	2512億2682万	+1.41%	31.82	0.57
01/09	2,141	2,144	2,128	2,139	+0.19%	400,200	2486億6921万	+0.38%	31.49	0.57
01/05	2,158	2,165	2,132	2,135	-0.84%	453,500	2482億419万	+0.23%	31.43	0.56
01/04	2,151	2,158	2,141	2,153	+0.51%	340,000	2502億9678万	+1.22%	31.7	0.57
2017
12/29	2,119	2,148	2,107	2,142	+1.09%	292,400	2490億1797万	+0.8%	31.54	0.57
12/28	2,123	2,134	2,113	2,119	-0.14%	220,700	2463億4411万	-0.19%	31.2	0.56
12/27	2,132	2,138	2,121	2,122	+0.19%	169,800	2466億9288万	0%	31.24	0.56
12/26	2,131	2,136	2,116	2,118	-0.8%	228,500	2462億2786万	-0.14%	31.18	0.56
12/25	2,138	2,143	2,121	2,135	-0.05%	265,800	2482億419万	+0.71%	31.43	0.56
12/22	2,133	2,146	2,125	2,136	+0.47%	316,200	2483億2044万	+0.75%	31.45	0.56
12/21	2,120	2,129	2,108	2,126	-0.23%	301,000	2471億5790万	+0.28%	31.3	0.56
12/20	2,140	2,150	2,127	2,131	-0.14%	349,600	2477億3917万	+0.57%	31.38	0.56
12/19	2,132	2,146	2,129	2,134	+0.19%	306,100	2480億8793万	+0.76%	31.42	0.56
12/18	2,115	2,134	2,111	2,130	+1.62%	366,700	2476億2291万	+0.52%	31.36	0.56
12/15	2,113	2,117	2,094	2,096	-0.9%	400,200	2436億7025万	-1.18%	30.86	0.55
12/14	2,108	2,117	2,098	2,115	+0.48%	490,500	2458億7909万	-0.52%	31.14	0.56
12/13	2,133	2,141	2,103	2,105	-1.31%	344,000	2447億1654万	-1.41%	30.99	0.56
12/12	2,122	2,144	2,121	2,133	0%	388,200	2479億7168万	-0.51%	31.41	0.56
12/11	2,144	2,151	2,123	2,133	-0.14%	439,600	2479億7168万	-0.88%	31.41	0.56
12/08	2,102	2,142	2,102	2,136	+1.38%	610,900	2483億2044万	-1.11%	31.45	0.56
12/07	2,101	2,117	2,099	2,107	0%	445,300	2449億4905万	-2.72%	31.02	0.56
12/06	2,154	2,163	2,099	2,107	-3.13%	927,100	2449億4905万	-2.99%	31.02	0.56
12/05	2,166	2,175	2,149	2,175	+0.97%	452,000	2528億5439万	-0.14%	32.02	0.58
12/04	2,153	2,158	2,141	2,154	+0.51%	523,000	2504億1303万	-1.19%	31.71	0.57
12/01	2,145	2,150	2,130	2,143	-0.51%	629,100	2491億3423万	-1.79%	31.55	0.57
11/30	2,130	2,157	2,126	2,154	+2.28%	881,300	2504億1303万	-1.33%	31.71	0.57
11/29	2,104	2,111	2,091	2,106	+1.4%	498,200	2448億3280万	-3.62%	31.01	0.56
11/28	2,088	2,097	2,074	2,077	-0.76%	478,800	2414億6141万	-5.07%	30.58	0.55
11/27	2,110	2,119	2,084	2,093	+0.34%	442,400	2433億2148万	-4.52%	30.82	0.55
11/24	2,096	2,096	2,081	2,086	-0.67%	308,800	2425億770万	-4.97%	30.71	0.55
11/22	2,101	2,108	2,095	2,100	+0.48%	366,200	2441億3527万	-4.46%	30.92	0.56
11/21	2,109	2,114	2,083	2,090	-0.43%	378,100	2429億7272万	-5.04%	30.77	0.55
11/20	2,126	2,134	2,099	2,099	-1.13%	338,000	2440億1901万	-4.72%	30.9	0.55
11/17	2,163	2,167	2,112	2,123	-1.44%	500,400	2468億913万	-3.72%	31.26	0.56
11/16	2,118	2,158	2,112	2,154	+3.11%	773,500	2504億1303万	-2.36%	31.71	0.57
11/15	2,119	2,125	2,088	2,089	-1.56%	587,100	2428億5646万	-5.22%	30.76	0.55
11/14	2,133	2,137	2,114	2,122	-0.66%	634,900	2466億9288万	-3.81%	31.24	0.56
11/13	2,183	2,183	2,135	2,136	-2.42%	533,300	2483億2044万	-3.13%	31.45	0.56
11/10	2,202	2,231	2,186	2,189	-1.88%	719,700	2544億8195万	-0.77%	32.23	0.58
11/09	2,280	2,320	2,206	2,231	-3.92%	1,474,600	2593億6466万	+1.27%	32.85	0.59
11/08	2,345	2,366	2,237	2,322	-1.28%	1,540,700	2699億4385万	+5.55%	34.19	0.61
11/07	2,307	2,352	2,281	2,352	+0.99%	633,400	2734億3150万	+7.3%	34.63	0.62
11/06	2,329	2,354	2,308	2,329	+0.3%	809,300	2707億5764万	+6.79%	34.29	0.62
11/02	2,293	2,323	2,275	2,322	+1.22%	501,400	2699億4385万	+6.91%	34.19	0.61
11/01	2,265	2,318	2,260	2,294	+1.68%	840,400	2666億8872万	+6.06%	33.78	0.61

3863 日本製紙

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート