株価チャート
2018/01/18~2018/09/11
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 |
09/11 | 2,610 | 2,610 | 2,610 | 2,610 | -0.95% | 100 | 26億1000万 | +4.44% | 14.46 | 0.48 |
09/10 | 2,604 | 2,635 | 2,604 | 2,635 | +3.17% | 200 | 26億3500万 | +5.74% | 14.6 | 0.49 |
09/07 | 2,554 | 2,554 | 2,554 | 2,554 | -3.18% | 100 | 25億5400万 | +2.78% | 14.15 | 0.47 |
09/06 | 2,638 | 2,638 | 2,638 | 2,638 | +3.65% | 300 | 26億3800万 | +6.24% | 14.62 | 0.49 |
09/05 | 2,545 | 2,545 | 2,545 | 2,545 | -3.78% | 100 | 25億4500万 | +2.66% | 14.1 | 0.47 |
09/04 | 2,650 | 2,650 | 2,645 | 2,645 | +5.8% | 400 | 26億4500万 | +6.65% | 14.65 | 0.49 |
08/31 | 2,500 | 2,500 | 2,500 | 2,500 | +0.73% | 300 | 25億 | +1.05% | 13.85 | 0.46 |
08/30 | 2,465 | 2,482 | 2,465 | 2,482 | +0.89% | 900 | 24億8200万 | +0.24% | 13.75 | 0.46 |
08/29 | 2,460 | 2,460 | 2,460 | 2,460 | -0.89% | 100 | 24億6000万 | -0.77% | 13.63 | 0.46 |
08/22 | 2,482 | 2,482 | 2,482 | 2,482 | 0% | 200 | 24億8200万 | -0.04% | 13.75 | 0.46 |
08/21 | 2,482 | 2,482 | 2,482 | 2,482 | +2.06% | 100 | 24億8200万 | -0.12% | 13.75 | 0.46 |
08/17 | 2,442 | 2,442 | 2,432 | 2,432 | +0.08% | 600 | 24億3200万 | -2.17% | 13.47 | 0.45 |
08/16 | 2,430 | 2,430 | 2,430 | 2,430 | -0.12% | 200 | 24億3000万 | -2.37% | 13.46 | 0.45 |
08/10 | 2,467 | 2,467 | 2,433 | 2,433 | -0.41% | 400 | 24億3300万 | -2.37% | 13.48 | 0.45 |
08/09 | 2,455 | 2,456 | 2,443 | 2,443 | -0.45% | 4,900 | 24億4300万 | -2.01% | 13.53 | 0.45 |
08/08 | 2,454 | 2,454 | 2,454 | 2,454 | -0.16% | 100 | 24億5400万 | -1.64% | 13.6 | 0.45 |
08/06 | 2,467 | 2,470 | 2,458 | 2,458 | -0.49% | 2,900 | 24億5800万 | -1.56% | 13.62 | 0.46 |
08/02 | 2,475 | 2,481 | 2,470 | 2,470 | +0.08% | 3,800 | 24億7000万 | -1.08% | 13.68 | 0.46 |
08/01 | 2,468 | 2,468 | 2,468 | 2,468 | 0% | 100 | 24億6800万 | -1.2% | 13.67 | 0.46 |
07/27 | 2,469 | 2,469 | 2,468 | 2,468 | 0% | 700 | 24億6800万 | -1.24% | 13.67 | 0.46 |
07/25 | 2,468 | 2,468 | 2,468 | 2,468 | -1.24% | 200 | 24億6800万 | -1.24% | 13.67 | 0.46 |
07/24 | 2,499 | 2,499 | 2,499 | 2,499 | +1.13% | 100 | 24億9900万 | -0.12% | 13.85 | 0.46 |
07/23 | 2,467 | 2,471 | 2,467 | 2,471 | 0% | 600 | 24億7100万 | -1.32% | 13.69 | 0.46 |
07/20 | 2,466 | 2,472 | 2,466 | 2,471 | +0.2% | 1,600 | 24億7100万 | -1.36% | 13.69 | 0.46 |
07/13 | 2,466 | 2,466 | 2,466 | 2,466 | +0.53% | 100 | 24億6600万 | -1.64% | 13.66 | 0.46 |
07/12 | 2,453 | 2,453 | 2,453 | 2,453 | 0% | 300 | 24億5300万 | -2.15% | 13.59 | 0.45 |
07/06 | 2,453 | 2,453 | 2,453 | 2,453 | -1.96% | 100 | 24億5300万 | -2.23% | 13.59 | 0.45 |
07/02 | 2,502 | 2,502 | 2,502 | 2,502 | -1.96% | 800 | 25億200万 | -0.4% | 13.86 | 0.46 |
07/01 | 株式併合 10→1 |
06/29 | 2,553 | 2,553 | 2,552 | 2,552 | -0.31% | 200 | 25億5200万 | +1.55% | 14.14 | 0.47 |
06/28 | 2,560 | 2,560 | 2,560 | 2,560 | +2.4% | 200 | 25億6000万 | +1.91% | 14.18 | 0.47 |
06/26 | 2,510 | 2,510 | 2,500 | 2,500 | -1.96% | 1,400 | 25億 | -0.4% | 13.85 | 0.46 |
06/25 | 2,530 | 2,550 | 2,510 | 2,550 | 0% | 500 | 25億5000万 | +1.51% | 14.13 | 0.47 |
06/22 | 2,550 | 2,550 | 2,520 | 2,550 | -0.78% | 500 | 25億5000万 | +1.55% | 14.13 | 0.47 |
06/18 | 2,550 | 2,600 | 2,550 | 2,570 | +2.39% | 600 | 25億7000万 | +2.39% | 14.24 | 0.48 |
06/15 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 300 | 25億1000万 | +0.08% | 13.91 | 0.46 |
06/14 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 200 | 25億1000万 | +0.08% | 13.91 | 0.46 |
06/13 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 25億1000万 | +0.04% | 13.91 | 0.46 |
06/12 | 2,510 | 2,510 | 2,510 | 2,510 | +2.03% | 400 | 25億1000万 | +0.04% | 13.91 | 0.46 |
06/11 | 2,410 | 2,460 | 2,410 | 2,460 | -1.2% | 600 | 24億6000万 | -1.95% | 13.63 | 0.46 |
06/08 | 2,470 | 2,490 | 2,470 | 2,490 | -0.4% | 600 | 24億9000万 | -0.84% | 13.8 | 0.46 |
06/07 | 2,500 | 2,500 | 2,500 | 2,500 | +1.21% | 100 | 25億 | -0.44% | 13.85 | 0.46 |
06/05 | 2,460 | 2,500 | 2,450 | 2,470 | -1.2% | 800 | 24億7000万 | -1.67% | 13.69 | 0.46 |
06/01 | 2,480 | 2,510 | 2,480 | 2,500 | +1.21% | 500 | 25億 | -0.56% | 13.85 | 0.46 |
05/31 | 2,470 | 2,470 | 2,470 | 2,470 | 0% | 100 | 24億7000万 | -1.75% | 13.69 | 0.46 |
05/30 | 2,510 | 2,510 | 2,470 | 2,470 | -3.14% | 3,000 | 24億7000万 | -1.79% | 13.69 | 0.46 |
05/24 | 2,550 | 2,550 | 2,550 | 2,550 | +0.39% | 100 | 25億5000万 | +1.31% | 14.13 | 0.47 |
05/22 | 2,540 | 2,580 | 2,540 | 2,540 | +0.79% | 700 | 25億4000万 | +0.95% | 14.08 | 0.47 |
05/21 | 2,530 | 2,530 | 2,520 | 2,520 | +0.8% | 300 | 25億2000万 | +0.24% | 13.96 | 0.47 |
05/18 | 2,500 | 2,500 | 2,500 | 2,500 | +1.21% | 100 | 25億 | -0.48% | 13.85 | 0.46 |
05/15 | 2,480 | 2,480 | 2,470 | 2,470 | -1.2% | 300 | 24億7000万 | -1.59% | 13.69 | 0.46 |
05/14 | 2,500 | 2,500 | 2,500 | 2,500 | -1.57% | 100 | 25億 | -0.48% | 13.85 | 0.46 |
05/10 | 2,540 | 2,540 | 2,540 | 2,540 | +0.79% | 100 | 25億4000万 | +0.95% | 14.08 | 0.47 |
05/09 | 2,510 | 2,520 | 2,510 | 2,520 | -0.79% | 200 | 25億2000万 | +0.24% | 13.96 | 0.47 |
05/08 | 2,460 | 2,540 | 2,460 | 2,540 | +1.2% | 800 | 25億4000万 | +0.87% | 14.08 | 0.47 |
05/02 | 2,540 | 2,540 | 2,510 | 2,510 | -1.18% | 600 | 25億1000万 | -0.28% | 13.91 | 0.46 |
05/01 | 2,480 | 2,540 | 2,480 | 2,540 | +0.79% | 700 | 25億4000万 | +0.87% | 14.08 | 0.47 |
04/27 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 100 | 25億2000万 | +0.24% | 13.96 | 0.47 |
04/26 | 2,500 | 2,540 | 2,500 | 2,520 | 0% | 400 | 25億2000万 | +0.28% | 13.96 | 0.47 |
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 |