株価チャート
2017/10/06~2018/04/25
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 | 7/1, 株式併合 10→1 |
2018 |
04/25 | 2,530 | 2,530 | 2,520 | 2,520 | -0.4% | 300 | 25億2000万 | +0.32% | 13.96 | 0.47 |
04/24 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 100 | 25億3000万 | +0.84% | 14.02 | 0.47 |
04/23 | 2,500 | 2,590 | 2,500 | 2,530 | +0.8% | 2,800 | 25億3000万 | +0.96% | 14.02 | 0.47 |
04/20 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 400 | 25億1000万 | +0.2% | 13.91 | 0.46 |
04/19 | 2,510 | 2,510 | 2,510 | 2,510 | +0.4% | 100 | 25億1000万 | +0.24% | 13.91 | 0.46 |
04/18 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 25億 | -0.08% | 13.85 | 0.46 |
04/13 | 2,500 | 2,500 | 2,500 | 2,500 | -0.4% | 100 | 25億 | -0.24% | 13.85 | 0.46 |
04/12 | 2,520 | 2,520 | 2,510 | 2,510 | -0.79% | 200 | 25億1000万 | 0% | 13.91 | 0.46 |
04/09 | 2,530 | 2,530 | 2,530 | 2,530 | +0.8% | 200 | 25億3000万 | +0.72% | 14.02 | 0.47 |
04/06 | 2,540 | 2,540 | 2,510 | 2,510 | +0.8% | 300 | 25億1000万 | -0.28% | 13.91 | 0.46 |
04/03 | 2,490 | 2,490 | 2,490 | 2,490 | -0.8% | 100 | 24億9000万 | -1.23% | 13.8 | 0.46 |
04/02 | 2,510 | 2,510 | 2,510 | 2,510 | -0.4% | 100 | 25億1000万 | -0.55% | 13.91 | 0.46 |
03/30 | 2,490 | 2,550 | 2,490 | 2,520 | +1.2% | 1,700 | 25億2000万 | -0.28% | 13.96 | 0.47 |
03/29 | 2,500 | 2,560 | 2,490 | 2,490 | +0.4% | 700 | 24億9000万 | -1.62% | 13.8 | 0.46 |
03/27 | 2,480 | 2,480 | 2,480 | 2,480 | +0.81% | 100 | 24億8000万 | -2.21% | 13.74 | 0.46 |
03/26 | 2,460 | 2,460 | 2,460 | 2,460 | -1.99% | 100 | 24億6000万 | -3.19% | 13.63 | 0.46 |
03/16 | 2,510 | 2,510 | 2,510 | 2,510 | -3.09% | 100 | 25億1000万 | -1.41% | 13.91 | 0.46 |
03/08 | 2,590 | 2,590 | 2,590 | 2,590 | +3.19% | 500 | 25億9000万 | +1.57% | 14.35 | 0.48 |
03/01 | 2,520 | 2,520 | 2,510 | 2,510 | -3.46% | 200 | 25億1000万 | -1.61% | 13.91 | 0.46 |
02/26 | 2,600 | 2,600 | 2,600 | 2,600 | +2.77% | 1,100 | 26億 | +1.76% | 14.41 | 0.48 |
02/22 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 100 | 25億3000万 | -0.98% | 14.02 | 0.47 |
02/20 | 2,450 | 2,530 | 2,440 | 2,530 | +3.27% | 700 | 25億3000万 | -1.09% | 14.02 | 0.47 |
02/19 | 2,480 | 2,480 | 2,450 | 2,450 | -1.21% | 400 | 24億5000万 | -4.3% | 13.58 | 0.45 |
02/16 | 2,500 | 2,500 | 2,430 | 2,480 | -0.8% | 1,000 | 24億8000万 | -3.35% | 13.74 | 0.46 |
02/15 | 2,420 | 2,500 | 2,420 | 2,500 | +2.04% | 200 | 25億 | -2.72% | 13.85 | 0.46 |
02/13 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 100 | 24億5000万 | -4.74% | 13.58 | 0.45 |
02/09 | 2,480 | 2,480 | 2,450 | 2,450 | -2% | 300 | 24億5000万 | -4.93% | 13.58 | 0.45 |
02/08 | 2,480 | 2,550 | 2,480 | 2,500 | +0.4% | 600 | 25億 | -3.21% | 13.85 | 0.46 |
02/07 | 2,490 | 2,490 | 2,490 | 2,490 | +0.81% | 100 | 24億9000万 | -3.79% | 13.8 | 0.46 |
02/06 | 2,540 | 2,540 | 2,470 | 2,470 | -5% | 500 | 24億7000万 | -4.78% | 13.69 | 0.46 |
02/05 | 2,550 | 2,600 | 2,550 | 2,600 | +0.78% | 900 | 26億 | -0.04% | 14.41 | 0.48 |
02/02 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 300 | 25億8000万 | -0.85% | 14.3 | 0.48 |
01/31 | 2,600 | 2,600 | 2,580 | 2,580 | -2.64% | 400 | 25億8000万 | -1% | 14.3 | 0.48 |
01/30 | 2,610 | 2,650 | 2,580 | 2,650 | +1.92% | 700 | 26億5000万 | +1.57% | 14.68 | 0.49 |
01/29 | 2,600 | 2,600 | 2,600 | 2,600 | +0.78% | 700 | 26億 | -0.31% | 14.41 | 0.48 |
01/26 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 700 | 25億8000万 | -1.11% | 14.3 | 0.48 |
01/25 | 2,590 | 2,600 | 2,560 | 2,580 | -1.15% | 1,500 | 25億8000万 | -1.23% | 14.3 | 0.48 |
01/24 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 600 | 26億1000万 | -0.15% | 14.46 | 0.48 |
01/23 | 2,620 | 2,620 | 2,610 | 2,610 | 0% | 1,600 | 26億1000万 | -0.19% | 14.46 | 0.48 |
01/22 | 2,610 | 2,680 | 2,610 | 2,610 | +0.38% | 3,400 | 26億1000万 | -0.27% | 14.46 | 0.48 |
01/19 | 2,610 | 2,610 | 2,590 | 2,600 | -0.38% | 1,900 | 26億 | -0.8% | 14.41 | 0.48 |
01/18 | 2,600 | 2,610 | 2,600 | 2,610 | 0% | 400 | 26億1000万 | -0.5% | 14.46 | 0.48 |
01/16 | 2,580 | 2,610 | 2,580 | 2,610 | +0.38% | 1,200 | 26億1000万 | -0.53% | 14.46 | 0.48 |
01/11 | 2,600 | 2,600 | 2,590 | 2,600 | -0.38% | 600 | 26億 | -1.03% | 14.41 | 0.48 |
01/10 | 2,600 | 2,610 | 2,600 | 2,610 | +0.77% | 1,300 | 26億1000万 | -0.65% | 14.46 | 0.48 |
01/09 | 2,590 | 2,590 | 2,590 | 2,590 | -0.38% | 1,000 | 25億9000万 | -1.41% | 14.35 | 0.48 |
01/05 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 300 | 26億 | -1.07% | 14.41 | 0.48 |
01/04 | 2,590 | 2,600 | 2,590 | 2,600 | +1.17% | 300 | 26億 | -1.07% | 14.41 | 0.48 |
2017 |
12/29 | 2,560 | 2,570 | 2,560 | 2,570 | +0.78% | 300 | 25億7000万 | -2.21% | 18.16 | 0.47 |
12/27 | 2,550 | 2,550 | 2,530 | 2,550 | -1.16% | 300 | 25億5000万 | -3% | 18.01 | 0.47 |
12/26 | 2,560 | 2,600 | 2,560 | 2,580 | -0.77% | 2,500 | 25億8000万 | -1.98% | 18.23 | 0.47 |
12/25 | 2,570 | 2,610 | 2,570 | 2,600 | -0.76% | 2,700 | 26億 | -1.29% | 18.37 | 0.48 |
12/22 | 2,630 | 2,630 | 2,600 | 2,620 | -0.76% | 2,300 | 26億2000万 | -0.61% | 18.51 | 0.48 |
12/21 | 2,650 | 2,650 | 2,640 | 2,640 | -0.38% | 600 | 26億4000万 | +0.11% | 18.65 | 0.49 |
12/20 | 2,630 | 2,650 | 2,630 | 2,650 | +0.76% | 200 | 26億5000万 | +0.45% | 18.72 | 0.49 |
12/19 | 2,650 | 2,650 | 2,630 | 2,630 | -1.13% | 1,100 | 26億3000万 | -0.27% | 18.58 | 0.48 |
12/18 | 2,680 | 2,700 | 2,660 | 2,660 | 0% | 500 | 26億6000万 | +0.53% | 18.79 | 0.49 |
12/14 | 2,650 | 2,670 | 2,650 | 2,660 | +1.14% | 800 | 26億6000万 | +0.42% | 18.79 | 0.49 |
12/13 | 2,640 | 2,640 | 2,630 | 2,630 | 0% | 200 | 26億3000万 | -0.87% | 18.58 | 0.48 |
12/12 | 2,650 | 2,670 | 2,630 | 2,630 | -0.75% | 300 | 26億3000万 | -0.98% | 18.58 | 0.48 |
12/11 | 2,630 | 2,650 | 2,630 | 2,650 | +1.15% | 200 | 26億5000万 | -0.34% | 18.72 | 0.49 |
12/08 | 2,630 | 2,630 | 2,620 | 2,620 | -0.76% | 800 | 26億2000万 | -1.47% | 18.51 | 0.48 |
12/07 | 2,610 | 2,640 | 2,610 | 2,640 | -0.75% | 400 | 26億4000万 | -0.75% | 18.65 | 0.49 |
12/06 | 2,660 | 2,660 | 2,660 | 2,660 | -1.85% | 300 | 26億6000万 | +0.04% | 18.79 | 0.49 |
12/05 | 2,710 | 2,710 | 2,710 | 2,710 | +2.26% | 100 | 27億1000万 | +1.96% | 19.14 | 0.5 |
12/04 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 100 | 26億5000万 | -0.23% | 18.72 | 0.49 |
12/01 | 2,670 | 2,680 | 2,650 | 2,650 | -0.75% | 1,000 | 26億5000万 | -0.15% | 18.72 | 0.49 |
11/30 | 2,640 | 2,730 | 2,620 | 2,670 | +2.69% | 3,400 | 26億7000万 | +0.6% | 18.86 | 0.49 |
11/29 | 2,600 | 2,600 | 2,590 | 2,600 | -0.76% | 1,000 | 26億 | -1.96% | 18.37 | 0.48 |
11/28 | 2,620 | 2,620 | 2,620 | 2,620 | +0.77% | 500 | 26億2000万 | -1.17% | 18.51 | 0.48 |
11/27 | 2,600 | 2,600 | 2,590 | 2,600 | 0% | 900 | 26億 | -1.85% | 18.37 | 0.48 |
11/24 | 2,590 | 2,600 | 2,590 | 2,600 | 0% | 3,400 | 26億 | -1.78% | 18.37 | 0.48 |
11/22 | 2,610 | 2,610 | 2,580 | 2,600 | -0.38% | 2,900 | 26億 | -1.74% | 18.37 | 0.48 |
11/17 | 2,610 | 2,640 | 2,610 | 2,610 | 0% | 1,400 | 26億1000万 | -1.4% | 18.44 | 0.48 |
11/16 | 2,610 | 2,610 | 2,610 | 2,610 | -0.76% | 100 | 26億1000万 | -1.36% | 18.44 | 0.48 |
11/15 | 2,630 | 2,630 | 2,630 | 2,630 | -0.75% | 200 | 26億3000万 | -0.57% | 18.58 | 0.48 |
11/14 | 2,650 | 2,650 | 2,650 | 2,650 | -0.38% | 200 | 26億5000万 | +0.26% | 18.72 | 0.49 |
11/13 | 2,640 | 2,660 | 2,640 | 2,660 | +0.38% | 300 | 26億6000万 | +0.76% | 18.79 | 0.49 |
11/10 | 2,640 | 2,660 | 2,640 | 2,650 | +0.38% | 1,700 | 26億5000万 | +0.53% | 18.72 | 0.49 |
11/09 | 2,630 | 2,670 | 2,600 | 2,640 | -7.04% | 5,400 | 26億4000万 | +0.34% | 18.65 | 0.49 |
11/08 | 2,790 | 2,840 | 2,730 | 2,840 | +3.27% | 5,200 | 28億4000万 | +8.07% | 20.06 | 0.52 |
11/07 | 2,720 | 2,750 | 2,710 | 2,750 | 0% | 1,100 | 27億5000万 | +5.16% | 19.43 | 0.51 |
11/06 | 2,740 | 2,790 | 2,740 | 2,750 | +1.48% | 2,500 | 27億5000万 | +5.65% | 19.43 | 0.51 |
11/02 | 2,720 | 2,720 | 2,700 | 2,710 | +0.37% | 2,200 | 27億1000万 | +4.55% | 19.14 | 0.5 |
11/01 | 2,680 | 2,740 | 2,680 | 2,700 | +1.5% | 1,300 | 27億 | +4.41% | 19.07 | 0.5 |
10/31 | 2,660 | 2,660 | 2,640 | 2,660 | +0.76% | 800 | 26億6000万 | +3.14% | 18.79 | 0.49 |
10/30 | 2,620 | 2,660 | 2,620 | 2,640 | +0.76% | 700 | 26億4000万 | +2.56% | 18.65 | 0.49 |
10/27 | 2,600 | 2,620 | 2,600 | 2,620 | -0.38% | 500 | 26億2000万 | +1.95% | 18.51 | 0.48 |
10/24 | 2,640 | 2,650 | 2,630 | 2,630 | -0.75% | 800 | 26億3000万 | +2.41% | 18.58 | 0.48 |
10/23 | 2,650 | 2,670 | 2,630 | 2,650 | +1.53% | 1,300 | 26億5000万 | +3.31% | 18.72 | 0.49 |
10/20 | 2,640 | 2,640 | 2,610 | 2,610 | -1.14% | 500 | 26億1000万 | +1.83% | 18.44 | 0.48 |
10/19 | 2,640 | 2,640 | 2,630 | 2,640 | 0% | 900 | 26億4000万 | +3.08% | 18.65 | 0.49 |
10/18 | 2,600 | 2,640 | 2,570 | 2,640 | +2.72% | 600 | 26億4000万 | +3.21% | 18.65 | 0.49 |
10/17 | 2,570 | 2,570 | 2,570 | 2,570 | +0.39% | 300 | 25億7000万 | +0.31% | 18.16 | 0.47 |
10/16 | 2,540 | 2,560 | 2,540 | 2,560 | 0% | 300 | 25億6000万 | -0.19% | 18.08 | 0.47 |
10/13 | 2,500 | 2,580 | 2,500 | 2,560 | -0.39% | 1,500 | 25億6000万 | -0.58% | 18.08 | 0.47 |
10/12 | 2,620 | 2,680 | 2,560 | 2,570 | -1.91% | 700 | 25億7000万 | -0.39% | 18.16 | 0.47 |
10/11 | 2,620 | 2,630 | 2,620 | 2,620 | +0.77% | 900 | 26億2000万 | +1.47% | 18.51 | 0.48 |
10/10 | 2,590 | 2,620 | 2,590 | 2,600 | +1.17% | 1,400 | 26億 | +0.81% | 18.37 | 0.48 |
10/06 | 2,560 | 2,570 | 2,560 | 2,570 | -0.77% | 900 | 25億7000万 | -0.39% | 18.16 | 0.47 |