株価チャート
2018/04/25~2018/12/27
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 |
---|
2018 |
12/27 | 2,356 | 2,356 | 2,356 | 2,356 | +11.87% | 200 | 23億5600万 | -8.96% | 13.05 | 0.44 |
12/26 | 2,106 | 2,106 | 2,106 | 2,106 | -0.66% | 100 | 21億600万 | -19.06% | 11.67 | 0.39 |
12/25 | 2,156 | 2,156 | 2,106 | 2,120 | -11.89% | 1,000 | 21億2000万 | -19.27% | 11.75 | 0.39 |
12/21 | 2,410 | 2,410 | 2,406 | 2,406 | -1.8% | 300 | 24億600万 | -9.17% | 13.33 | 0.45 |
12/20 | 2,401 | 2,450 | 2,401 | 2,450 | -5.81% | 300 | 24億5000万 | -8% | 13.57 | 0.45 |
12/14 | 2,601 | 2,601 | 2,601 | 2,601 | 0% | 100 | 26億100万 | -2.73% | 14.41 | 0.48 |
12/11 | 2,601 | 2,651 | 2,601 | 2,601 | -1.85% | 400 | 26億100万 | -2.91% | 14.41 | 0.48 |
12/06 | 2,650 | 2,650 | 2,650 | 2,650 | -0.67% | 200 | 26億5000万 | -1.27% | 14.68 | 0.49 |
12/05 | 2,667 | 2,668 | 2,667 | 2,668 | 0% | 300 | 26億6800万 | -0.71% | 14.78 | 0.49 |
12/04 | 2,668 | 2,668 | 2,668 | 2,668 | -0.85% | 100 | 26億6800万 | -0.78% | 14.78 | 0.49 |
12/03 | 2,691 | 2,691 | 2,691 | 2,691 | -0.26% | 400 | 26億9100万 | +0.04% | 14.91 | 0.5 |
11/30 | 2,687 | 2,698 | 2,687 | 2,698 | -0.04% | 200 | 26億9800万 | +0.3% | 14.95 | 0.5 |
11/29 | 2,699 | 2,699 | 2,699 | 2,699 | 0% | 100 | 26億9900万 | +0.41% | 14.95 | 0.5 |
11/28 | 2,690 | 2,699 | 2,679 | 2,699 | +0.33% | 500 | 26億9900万 | +0.45% | 14.95 | 0.5 |
11/22 | 2,679 | 2,690 | 2,679 | 2,690 | +2.59% | 300 | 26億9000万 | +0.22% | 14.9 | 0.5 |
11/14 | 2,613 | 2,622 | 2,613 | 2,622 | -1.06% | 200 | 26億2200万 | -2.24% | 14.53 | 0.49 |
11/09 | 2,799 | 2,799 | 2,650 | 2,650 | +0.04% | 1,300 | 26億5000万 | -1.16% | 14.68 | 0.49 |
11/05 | 2,650 | 2,650 | 2,649 | 2,649 | +2.28% | 200 | 26億4900万 | -1.12% | 14.68 | 0.49 |
10/30 | 2,590 | 2,590 | 2,590 | 2,590 | -0.42% | 100 | 25億9000万 | -3.32% | 14.35 | 0.48 |
10/29 | 2,602 | 2,602 | 2,601 | 2,601 | -3.13% | 2,900 | 26億100万 | -2.84% | 14.41 | 0.48 |
10/25 | 2,688 | 2,688 | 2,685 | 2,685 | -0.22% | 800 | 26億8500万 | +0.22% | 14.88 | 0.5 |
10/24 | 2,695 | 2,695 | 2,691 | 2,691 | -0.15% | 700 | 26億9100万 | +0.67% | 14.91 | 0.5 |
10/23 | 2,695 | 2,695 | 2,695 | 2,695 | +0.04% | 300 | 26億9500万 | +0.9% | 14.93 | 0.5 |
10/22 | 2,694 | 2,694 | 2,694 | 2,694 | -1.28% | 100 | 26億9400万 | +1.13% | 14.93 | 0.5 |
10/17 | 2,729 | 2,729 | 2,729 | 2,729 | +1.37% | 100 | 27億2900万 | +2.79% | 15.12 | 0.51 |
10/15 | 2,692 | 2,692 | 2,692 | 2,692 | -0.33% | 100 | 26億9200万 | +1.82% | 14.91 | 0.5 |
10/11 | 2,689 | 2,701 | 2,689 | 2,701 | -0.07% | 400 | 27億100万 | +2.47% | 14.96 | 0.5 |
10/10 | 2,703 | 2,703 | 2,703 | 2,703 | -1.71% | 200 | 27億300万 | +2.89% | 14.98 | 0.5 |
10/09 | 2,750 | 2,750 | 2,748 | 2,750 | +0.33% | 1,100 | 27億5000万 | +5.12% | 15.24 | 0.51 |
10/03 | 2,748 | 2,755 | 2,741 | 2,741 | +0.4% | 800 | 27億4100万 | +5.26% | 15.19 | 0.51 |
10/02 | 2,730 | 2,730 | 2,730 | 2,730 | +0.44% | 200 | 27億3000万 | +5.36% | 15.13 | 0.51 |
09/27 | 2,718 | 2,718 | 2,718 | 2,718 | +0.3% | 100 | 27億1800万 | +5.35% | 15.06 | 0.5 |
09/26 | 2,736 | 2,736 | 2,710 | 2,710 | -0.37% | 1,200 | 27億1000万 | +5.49% | 15.01 | 0.5 |
09/25 | 2,700 | 2,720 | 2,700 | 2,720 | +0.74% | 3,000 | 27億2000万 | +6.29% | 15.07 | 0.5 |
09/21 | 2,700 | 2,700 | 2,700 | 2,700 | +0.63% | 100 | 27億 | +5.92% | 14.96 | 0.5 |
09/20 | 2,680 | 2,683 | 2,680 | 2,683 | +0.64% | 800 | 26億8300万 | +5.63% | 14.86 | 0.5 |
09/19 | 2,659 | 2,698 | 2,659 | 2,666 | +0.26% | 1,200 | 26億6600万 | +5.33% | 14.77 | 0.49 |
09/18 | 2,659 | 2,709 | 2,659 | 2,659 | +0.72% | 800 | 26億5900万 | +5.39% | 14.73 | 0.49 |
09/14 | 2,620 | 2,640 | 2,613 | 2,640 | +0.76% | 900 | 26億4000万 | +4.89% | 14.63 | 0.49 |
09/13 | 2,635 | 2,635 | 2,620 | 2,620 | +0.46% | 400 | 26億2000万 | +4.38% | 14.52 | 0.49 |
09/12 | 2,604 | 2,615 | 2,604 | 2,608 | -0.08% | 700 | 26億800万 | +4.15% | 14.45 | 0.48 |
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 |