株価チャート
2017/09/26~2018/02/27
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 |
---|
2019 | 3/1, 株式分割 1→2 |
2018 |
02/27 | 3,050 | 3,050 | 3,030 | 3,030 | -0.66% | 800 | 63億6110万 | -2.54% | 12.38 | 1.93 |
02/26 | 3,060 | 3,085 | 3,050 | 3,050 | -3.94% | 2,000 | 64億309万 | -1.9% | 12.47 | 1.94 |
02/23 | 3,170 | 3,230 | 3,170 | 3,175 | +0.47% | 2,200 | 66億6551万 | +2.16% | 12.98 | 2.02 |
02/22 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 1,200 | 66億3402万 | +2% | 12.92 | 2.01 |
02/21 | 3,100 | 3,160 | 3,095 | 3,160 | -2.62% | 600 | 66億3402万 | +1.84% | 12.92 | 2.01 |
02/20 | 3,300 | 3,300 | 3,245 | 3,245 | -0.15% | 1,000 | 68億1247万 | +4.44% | 13.26 | 2.06 |
02/15 | 3,325 | 3,325 | 3,250 | 3,250 | +0.78% | 400 | 68億2297万 | +4.64% | 13.28 | 2.07 |
02/13 | 3,385 | 3,415 | 3,225 | 3,225 | -4.87% | 3,600 | 67億7048万 | +3.83% | 13.18 | 2.05 |
02/09 | 2,920 | 3,390 | 2,920 | 3,390 | +10.24% | 2,400 | 71億1688万 | +9.18% | 13.86 | 2.16 |
02/08 | 3,010 | 3,075 | 2,945 | 3,075 | +5.13% | 2,400 | 64億5558万 | -0.77% | 12.57 | 1.96 |
02/07 | 2,955 | 2,970 | 2,925 | 2,925 | +1.39% | 2,000 | 61億4067万 | -5.71% | 11.96 | 1.86 |
02/06 | 3,025 | 3,025 | 2,885 | 2,885 | -11.91% | 11,200 | 60億5669万 | -7.29% | 11.79 | 1.84 |
02/05 | 3,400 | 3,400 | 3,260 | 3,275 | -5.07% | 1,800 | 68億7545万 | +4.87% | 13.39 | 2.08 |
02/02 | 3,295 | 3,450 | 3,260 | 3,450 | +6.15% | 7,400 | 72億4284万 | +10.51% | 14.1 | 2.19 |
02/01 | 3,195 | 3,250 | 3,180 | 3,250 | +0.15% | 3,200 | 68億2297万 | +4.37% | 13.28 | 2.07 |
01/31 | 3,075 | 3,245 | 3,040 | 3,245 | +4.01% | 2,400 | 68億1247万 | +4.27% | 13.26 | 2.06 |
01/30 | 3,180 | 3,180 | 3,100 | 3,120 | -1.73% | 3,400 | 65億5005万 | +0.35% | 12.75 | 1.98 |
01/29 | 3,015 | 3,190 | 3,015 | 3,175 | +5.48% | 3,600 | 66億6551万 | +2.02% | 12.98 | 2.02 |
01/26 | 2,975 | 3,010 | 2,975 | 3,010 | +1.01% | 400 | 63億1912万 | -3.25% | 12.3 | 1.91 |
01/25 | 2,905 | 3,030 | 2,900 | 2,980 | +2.58% | 1,400 | 62億5614万 | -4.18% | 12.18 | 1.9 |
01/24 | 2,945 | 2,945 | 2,905 | 2,905 | -1.36% | 1,000 | 60億9868万 | -6.56% | 11.87 | 1.85 |
01/23 | 2,900 | 2,945 | 2,885 | 2,945 | +0.51% | 2,600 | 61億8266万 | -5.18% | 12.04 | 1.87 |
01/22 | 2,935 | 2,935 | 2,930 | 2,930 | -0.17% | 400 | 61億5117万 | -5.58% | 11.98 | 1.86 |
01/19 | 2,935 | 2,945 | 2,935 | 2,935 | -0.34% | 1,200 | 61億6166万 | -5.26% | 12 | 1.87 |
01/18 | 3,045 | 3,045 | 2,945 | 2,945 | -2.16% | 2,400 | 61億8266万 | -4.85% | 12.04 | 1.87 |
01/17 | 3,035 | 3,035 | 3,010 | 3,010 | -0.82% | 800 | 63億1912万 | -2.62% | 12.3 | 1.91 |
01/16 | 2,950 | 3,050 | 2,950 | 3,035 | +3.76% | 10,400 | 63億7160万 | -1.68% | 12.41 | 1.93 |
01/15 | 2,930 | 2,940 | 2,860 | 2,925 | -10.69% | 14,800 | 61億4067万 | -4.88% | 11.96 | 1.86 |
01/12 | 3,260 | 3,310 | 3,260 | 3,275 | +0.46% | 1,600 | 68億7545万 | +6.75% | 13.39 | 2.08 |
01/11 | 3,190 | 3,260 | 3,185 | 3,260 | +0.62% | 3,000 | 68億4396万 | +6.92% | 13.32 | 2.07 |
01/10 | 3,240 | 3,240 | 3,190 | 3,240 | +0.31% | 1,600 | 68億197万 | +6.93% | 13.24 | 2.06 |
01/09 | 3,180 | 3,230 | 3,180 | 3,230 | +0.31% | 800 | 67億8098万 | +7.24% | 13.2 | 2.05 |
01/05 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 600 | 67億5999万 | +7.58% | 13.16 | 2.05 |
01/04 | 3,200 | 3,220 | 3,170 | 3,220 | +1.74% | 1,000 | 67億5999万 | +8.24% | 13.16 | 2.05 |
2017 |
12/29 | 3,165 | 3,165 | 3,165 | 3,165 | 0% | 8,600 | 66億4452万 | +6.96% | 12.94 | 2.01 |
12/28 | 3,165 | 3,165 | 3,165 | 3,165 | +0.16% | 400 | 66億4452万 | +7.47% | 12.94 | 2.01 |
12/27 | 3,150 | 3,160 | 3,150 | 3,160 | -2.77% | 800 | 66億3402万 | +7.81% | 12.92 | 2.01 |
12/26 | 3,250 | 3,250 | 3,250 | 3,250 | -0.15% | 2,200 | 68億2297万 | +11.49% | 13.28 | 2.07 |
12/25 | 3,150 | 3,255 | 3,150 | 3,255 | +1.72% | 1,200 | 68億3346万 | +12.28% | 13.3 | 2.07 |
12/22 | 3,200 | 3,200 | 3,200 | 3,200 | +0.79% | 200 | 67億1800万 | +11.11% | 13.08 | 2.04 |
12/21 | 3,175 | 3,175 | 3,175 | 3,175 | -0.78% | 200 | 66億6551万 | +11.01% | 12.98 | 2.02 |
12/20 | 3,250 | 3,250 | 3,100 | 3,200 | +1.59% | 6,000 | 67億1800万 | +12.56% | 13.08 | 2.04 |
12/19 | 2,990 | 3,150 | 2,990 | 3,150 | +6.06% | 1,800 | 66億1303万 | +11.43% | 12.88 | 2 |
12/18 | 2,950 | 2,970 | 2,915 | 2,970 | +0.68% | 2,800 | 62億3514万 | +5.58% | 12.14 | 1.89 |
12/15 | 2,890 | 2,950 | 2,890 | 2,950 | +3.87% | 2,400 | 61億9315万 | +5.09% | 12.06 | 1.88 |
12/14 | 2,840 | 2,840 | 2,840 | 2,840 | -0.87% | 200 | 59億6222万 | +1.25% | 11.61 | 1.81 |
12/13 | 2,865 | 2,915 | 2,865 | 2,865 | +1.78% | 800 | 60億1471万 | +2.14% | 11.71 | 1.82 |
12/12 | 2,840 | 2,840 | 2,815 | 2,815 | -1.23% | 1,000 | 59億974万 | +0.32% | 11.51 | 1.79 |
12/11 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 200 | 59億8322万 | +1.6% | 11.65 | 1.81 |
12/08 | 2,900 | 2,900 | 2,850 | 2,850 | -1.72% | 1,200 | 59億8322万 | +1.71% | 11.65 | 1.81 |
12/07 | 2,820 | 2,900 | 2,820 | 2,900 | +5.45% | 7,200 | 60億8819万 | +3.72% | 11.85 | 1.84 |
12/06 | 2,740 | 2,765 | 2,740 | 2,750 | +0.36% | 2,000 | 57億7328万 | -1.36% | 11.24 | 1.75 |
12/05 | 2,805 | 2,805 | 2,740 | 2,740 | -2.32% | 800 | 57億5229万 | -1.72% | 11.2 | 1.74 |
12/04 | 2,805 | 2,805 | 2,805 | 2,805 | +0.72% | 400 | 58億8874万 | +0.39% | 11.46 | 1.78 |
12/01 | 2,795 | 2,795 | 2,755 | 2,785 | -0.54% | 1,800 | 58億4676万 | -0.43% | 11.38 | 1.77 |
11/30 | 2,795 | 2,800 | 2,785 | 2,800 | +2% | 1,800 | 58億7825万 | +0.07% | 11.44 | 1.78 |
11/29 | 2,740 | 2,750 | 2,740 | 2,745 | -1.26% | 2,000 | 57億6278万 | -1.79% | 11.22 | 1.75 |
11/28 | 2,770 | 2,780 | 2,770 | 2,780 | -1.42% | 1,200 | 58億3626万 | -0.64% | 11.36 | 1.77 |
11/27 | 2,770 | 2,820 | 2,770 | 2,820 | +0.53% | 800 | 59億2024万 | +0.79% | 11.53 | 1.79 |
11/24 | 2,805 | 2,815 | 2,805 | 2,805 | 0% | 1,200 | 58億8874万 | +0.18% | 11.46 | 1.78 |
11/22 | 2,805 | 2,805 | 2,800 | 2,805 | +1.08% | 2,200 | 58億8874万 | +0.07% | 11.46 | 1.78 |
11/21 | 2,800 | 2,825 | 2,750 | 2,775 | -2.63% | 4,400 | 58億2576万 | -0.96% | 11.34 | 1.77 |
11/20 | 2,760 | 2,860 | 2,760 | 2,850 | +2.89% | 2,000 | 59億8322万 | +1.71% | 11.65 | 1.81 |
11/17 | 2,705 | 2,775 | 2,705 | 2,770 | +2.4% | 1,200 | 58億1527万 | -1.28% | 11.32 | 1.76 |
11/16 | 2,765 | 2,770 | 2,705 | 2,705 | -1.81% | 1,200 | 56億7881万 | -3.94% | 11.06 | 1.72 |
11/15 | 2,760 | 2,760 | 2,675 | 2,755 | -1.25% | 3,800 | 57億8378万 | -2.62% | 11.26 | 1.75 |
11/14 | 2,800 | 2,800 | 2,790 | 2,790 | -0.36% | 400 | 58億5725万 | -1.62% | 11.4 | 1.77 |
11/13 | 2,800 | 2,800 | 2,800 | 2,800 | -0.88% | 800 | 58億7825万 | -1.44% | 11.44 | 1.78 |
11/10 | 2,815 | 2,825 | 2,810 | 2,825 | -2.59% | 800 | 59億3073万 | -0.7% | 11.55 | 1.8 |
11/09 | 2,885 | 2,915 | 2,885 | 2,900 | +2.29% | 1,400 | 60億8819万 | +1.9% | 11.85 | 1.84 |
11/08 | 2,900 | 2,925 | 2,825 | 2,835 | -1.73% | 4,400 | 59億5173万 | -0.32% | 11.59 | 1.8 |
11/07 | 2,795 | 2,890 | 2,795 | 2,885 | +3.41% | 4,800 | 60億5669万 | +1.48% | 11.79 | 1.84 |
11/06 | 2,750 | 2,790 | 2,750 | 2,790 | 0% | 600 | 58億5725万 | -1.73% | 11.4 | 1.77 |
11/02 | 2,730 | 2,795 | 2,725 | 2,790 | +3.33% | 2,200 | 58億5725万 | -1.48% | 11.4 | 1.77 |
11/01 | 2,680 | 2,725 | 2,675 | 2,700 | 0% | 2,000 | 56億6831万 | -4.46% | 11.04 | 1.72 |
10/31 | 2,735 | 2,735 | 2,680 | 2,700 | -1.82% | 8,600 | 56億6831万 | -4.53% | 11.04 | 1.72 |
10/30 | 2,835 | 2,835 | 2,740 | 2,750 | -4.68% | 11,600 | 57億7328万 | -2.83% | 11.24 | 1.75 |
10/27 | 2,885 | 2,885 | 2,885 | 2,885 | 0% | 800 | 60億5669万 | +1.98% | 11.79 | 1.84 |
10/26 | 2,850 | 2,885 | 2,850 | 2,885 | +3.04% | 2,000 | 60億5669万 | +2.3% | 11.79 | 1.84 |
10/25 | 2,790 | 2,850 | 2,770 | 2,800 | +2.19% | 4,200 | 58億7825万 | -0.67% | 11.44 | 1.78 |
10/24 | 2,770 | 2,770 | 2,695 | 2,740 | -2.84% | 6,200 | 57億5229万 | -2.84% | 11.2 | 1.74 |
10/23 | 2,710 | 2,820 | 2,695 | 2,820 | +2.17% | 3,600 | 59億2024万 | +0.11% | 11.53 | 1.79 |
10/20 | 2,825 | 2,825 | 2,725 | 2,760 | -4% | 2,200 | 57億9427万 | -1.57% | 11.28 | 1.76 |
10/19 | 2,845 | 2,875 | 2,750 | 2,875 | -0.69% | 6,800 | 60億3570万 | +2.97% | 11.75 | 1.83 |
10/18 | 2,775 | 2,895 | 2,775 | 2,895 | +4.32% | 1,200 | 60億7769万 | +4.32% | 11.83 | 1.84 |
10/17 | 2,760 | 2,810 | 2,760 | 2,775 | +0.54% | 2,200 | 58億2576万 | +0.69% | 11.34 | 1.77 |
10/16 | 2,880 | 2,880 | 2,725 | 2,760 | -6.44% | 11,400 | 57億9427万 | +0.73% | 11.28 | 1.76 |
10/13 | 3,010 | 3,010 | 2,940 | 2,950 | -2.8% | 2,600 | 61億9315万 | +8.26% | 12.06 | 1.88 |
10/12 | 2,945 | 3,060 | 2,695 | 3,035 | +0.66% | 27,400 | 63億7160万 | +12.49% | 12.41 | 1.93 |
10/11 | 2,960 | 3,015 | 2,895 | 3,015 | +2.38% | 13,000 | 63億2961万 | +12.96% | 12.32 | 1.92 |
10/10 | 2,940 | 2,950 | 2,920 | 2,945 | +0.86% | 5,000 | 61億8266万 | +11.38% | 12.04 | 1.87 |
10/06 | 2,910 | 2,920 | 2,875 | 2,920 | +0.69% | 3,600 | 61億3017万 | +11.32% | 11.94 | 1.86 |
10/05 | 2,890 | 2,905 | 2,890 | 2,900 | +1.75% | 1,400 | 60億8819万 | +11.62% | 11.85 | 1.84 |
10/04 | 2,850 | 2,940 | 2,850 | 2,850 | 0% | 4,200 | 59億8322万 | +10.85% | 11.65 | 1.81 |
10/03 | 2,850 | 2,850 | 2,845 | 2,850 | +1.79% | 1,400 | 59億8322万 | +11.9% | 11.65 | 1.81 |
10/02 | 2,700 | 2,800 | 2,700 | 2,800 | +0.54% | 2,800 | 58億7825万 | +11.16% | 11.44 | 1.78 |
09/29 | 2,775 | 2,800 | 2,750 | 2,785 | +6.1% | 2,800 | 58億4676万 | +11.85% | 11.38 | 1.77 |
09/28 | 2,585 | 2,625 | 2,585 | 2,625 | -0.38% | 2,400 | 55億1086万 | +6.62% | 10.73 | 1.67 |
09/27 | 2,700 | 2,700 | 2,630 | 2,635 | -4.18% | 1,200 | 55億3185万 | +7.99% | 10.77 | 1.68 |
09/26 | 2,760 | 2,775 | 2,690 | 2,750 | +0.36% | 5,800 | 57億7328万 | +13.92% | 11.24 | 1.75 |