株価チャート
株価
3/27
- 前日 (3/26)
- 3,640
- 始値
- 3,640
- 高値
- 3,640
- 安値
- 3,640
- 終値 ±0%
- 3,640
- 出来高 ±0%
- 3,000
乖離率
- 株価（5日）
移動平均値 - 0%
3,640 - 株価（25日）
移動平均値 - +0.22%
3,632 - 出来高（5日）
移動平均値 - +7.14%
2,800
2017/10/27～2018/03/27
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 | ||||||||||
| 03/27 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 3,000 | 141億9267万 | +0.22% | 21.19 | 1.29 |
| 03/26 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 3,000 | 141億9267万 | +0.22% | 21.19 | 1.29 |
| 03/23 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 2,600 | 141億9267万 | +0.25% | 21.19 | 1.29 |
| 03/22 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 2,700 | 141億9267万 | +0.28% | 21.19 | 1.29 |
| 03/20 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 2,700 | 141億9267万 | +0.28% | 21.19 | 1.29 |
| 03/19 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 7,300 | 141億9267万 | +0.3% | 21.19 | 1.29 |
| 03/16 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 1,100 | 141億9267万 | +0.3% | 21.19 | 1.29 |
| 03/15 | 3,640 | 3,640 | 3,635 | 3,635 | -0.14% | 15,800 | 141億7318万 | +0.17% | 21.16 | 1.29 |
| 03/14 | 3,630 | 3,640 | 3,630 | 3,640 | 0% | 2,200 | 141億9267万 | +0.33% | 21.19 | 1.29 |
| 03/13 | 3,630 | 3,640 | 3,630 | 3,640 | +0.14% | 6,000 | 141億9267万 | +0.33% | 21.19 | 1.29 |
| 03/12 | 3,640 | 3,645 | 3,635 | 3,635 | 0% | 9,900 | 141億7318万 | +0.22% | 21.16 | 1.29 |
| 03/09 | 3,625 | 3,640 | 3,625 | 3,635 | +0.28% | 24,800 | 141億7318万 | +0.22% | 21.16 | 1.29 |
| 03/08 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 4,900 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 03/07 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 4,800 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 03/06 | 3,625 | 3,625 | 3,625 | 3,625 | 0% | 9,300 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 03/05 | 3,625 | 3,630 | 3,625 | 3,625 | -0.14% | 21,700 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 03/02 | 3,625 | 3,630 | 3,625 | 3,630 | +0.14% | 14,200 | 141億5368万 | +0.08% | 21.13 | 1.29 |
| 03/01 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 30,200 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 02/28 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 2,100 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 02/27 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 800 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 02/26 | 3,635 | 3,635 | 3,625 | 3,625 | -0.14% | 1,300 | 141億3419万 | -0.08% | 21.11 | 1.29 |
| 02/23 | 3,625 | 3,635 | 3,625 | 3,630 | +0.14% | 3,300 | 141億5368万 | +0.06% | 21.13 | 1.29 |
| 02/22 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 2,500 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 02/21 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 4,200 | 141億3419万 | -0.06% | 21.11 | 1.29 |
| 02/20 | 3,625 | 3,625 | 3,625 | 3,625 | -0.14% | 200 | 141億3419万 | -0.08% | 21.11 | 1.29 |
| 02/19 | 3,625 | 3,630 | 3,625 | 3,630 | +0.14% | 2,000 | 141億5368万 | +0.06% | 21.13 | 1.29 |
| 02/16 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 2,800 | 141億3419万 | -0.08% | 21.11 | 1.29 |
| 02/15 | 3,625 | 3,630 | 3,625 | 3,625 | -0.14% | 3,200 | 141億3419万 | -0.08% | 21.11 | 1.29 |
| 02/14 | 3,625 | 3,630 | 3,625 | 3,630 | +0.14% | 5,200 | 141億5368万 | +0.03% | 21.13 | 1.29 |
| 02/13 | 3,630 | 3,630 | 3,625 | 3,625 | -0.14% | 1,700 | 141億3419万 | -0.11% | 21.11 | 1.29 |
| 02/09 | 3,630 | 3,630 | 3,625 | 3,630 | -0.14% | 5,500 | 141億5368万 | +0.03% | 21.13 | 1.29 |
| 02/08 | 3,630 | 3,640 | 3,630 | 3,635 | +0.28% | 5,800 | 141億7318万 | +0.17% | 21.16 | 1.29 |
| 02/07 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 6,800 | 141億3419万 | -0.11% | 21.11 | 1.29 |
| 02/06 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 6,900 | 141億3419万 | -0.11% | 21.11 | 1.29 |
| 02/05 | 3,625 | 3,630 | 3,625 | 3,625 | 0% | 3,600 | 141億3419万 | -0.11% | 21.11 | 1.29 |
| 02/02 | 3,630 | 3,635 | 3,625 | 3,625 | -0.14% | 2,800 | 141億3419万 | -0.14% | 21.11 | 1.29 |
| 02/01 | 3,630 | 3,635 | 3,625 | 3,630 | 0% | 2,100 | 141億5368万 | 0% | 21.13 | 1.29 |
| 01/31 | 3,630 | 3,635 | 3,625 | 3,630 | 0% | 5,600 | 141億5368万 | 0% | 21.13 | 1.29 |
| 01/30 | 3,630 | 3,635 | 3,625 | 3,630 | +0.14% | 26,100 | 141億5368万 | +0.03% | 21.13 | 1.29 |
| 01/29 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 6,900 | 141億3419万 | -0.11% | 21.11 | 1.29 |
| 01/26 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 5,800 | 141億3419万 | -0.11% | 21.11 | 1.29 |
| 01/25 | 3,630 | 3,635 | 3,625 | 3,625 | -0.28% | 7,600 | 141億3419万 | -0.14% | 21.11 | 1.29 |
| 01/24 | 3,635 | 3,635 | 3,630 | 3,635 | +0.14% | 9,200 | 141億7318万 | +0.14% | 21.16 | 1.29 |
| 01/23 | 3,630 | 3,635 | 3,625 | 3,630 | 0% | 3,000 | 141億5368万 | +0.03% | 21.13 | 1.29 |
| 01/22 | 3,630 | 3,635 | 3,625 | 3,630 | +0.14% | 4,600 | 141億5368万 | 0% | 21.13 | 1.29 |
| 01/19 | 3,630 | 3,630 | 3,625 | 3,625 | 0% | 2,900 | 141億3419万 | -0.14% | 21.11 | 1.29 |
| 01/18 | 3,630 | 3,635 | 3,625 | 3,625 | 0% | 5,300 | 141億3419万 | -0.17% | 21.11 | 1.29 |
| 01/17 | 3,630 | 3,635 | 3,625 | 3,625 | -0.14% | 6,100 | 141億3419万 | -0.17% | 21.11 | 1.29 |
| 01/16 | 3,630 | 3,635 | 3,630 | 3,630 | 0% | 2,600 | 141億5368万 | -0.06% | 21.13 | 1.29 |
| 01/15 | 3,635 | 3,635 | 3,630 | 3,630 | 0% | 3,300 | 141億5368万 | -0.06% | 21.13 | 1.29 |
| 01/12 | 3,630 | 3,635 | 3,630 | 3,630 | -0.14% | 1,200 | 141億5368万 | -0.08% | 21.13 | 1.29 |
| 01/11 | 3,630 | 3,635 | 3,625 | 3,635 | 0% | 25,900 | 141億7318万 | +0.06% | 21.16 | 1.29 |
| 01/10 | 3,630 | 3,635 | 3,630 | 3,635 | 0% | 2,200 | 141億7318万 | +0.06% | 21.16 | 1.29 |
| 01/09 | 3,630 | 3,635 | 3,630 | 3,635 | +0.14% | 3,900 | 141億7318万 | +0.03% | 21.16 | 1.29 |
| 01/05 | 3,630 | 3,630 | 3,625 | 3,630 | 0% | 5,100 | 141億5368万 | -0.11% | 21.13 | 1.29 |
| 01/04 | 3,635 | 3,635 | 3,630 | 3,630 | -0.14% | 5,100 | 141億5368万 | -0.11% | 21.13 | 1.29 |
| 2017 | ||||||||||
| 12/29 | 3,625 | 3,635 | 3,625 | 3,635 | +0.14% | 28,800 | 141億7318万 | 0% | 21.16 | 1.29 |
| 12/28 | 3,630 | 3,635 | 3,625 | 3,630 | 0% | 67,600 | 141億5368万 | -0.14% | 21.13 | 1.29 |
| 12/27 | 3,625 | 3,630 | 3,625 | 3,630 | 0% | 8,500 | 141億5368万 | -0.14% | 21.13 | 1.29 |
| 12/26 | 3,625 | 3,630 | 3,625 | 3,630 | +0.14% | 10,800 | 141億5368万 | -0.17% | 21.13 | 1.29 |
| 12/25 | 3,635 | 3,635 | 3,625 | 3,625 | -0.14% | 7,800 | 141億3419万 | -0.3% | 21.11 | 1.29 |
| 12/22 | 3,630 | 3,630 | 3,620 | 3,630 | +0.28% | 13,200 | 141億5368万 | -0.19% | 21.13 | 1.29 |
| 12/21 | 3,625 | 3,630 | 3,620 | 3,620 | 0% | 13,000 | 141億1469万 | -0.47% | 21.08 | 1.29 |
| 12/20 | 3,630 | 3,630 | 3,615 | 3,620 | -0.28% | 9,600 | 141億1469万 | -0.49% | 21.08 | 1.29 |
| 12/19 | 3,635 | 3,635 | 3,630 | 3,630 | -0.27% | 400 | 141億5368万 | -0.25% | 21.13 | 1.29 |
| 12/18 | 3,630 | 3,645 | 3,625 | 3,640 | +0.28% | 5,800 | 141億9267万 | +0.03% | 21.19 | 1.29 |
| 12/15 | 3,620 | 3,635 | 3,615 | 3,630 | +0.14% | 8,400 | 141億5368万 | -0.25% | 21.13 | 1.29 |
| 12/14 | 3,625 | 3,625 | 3,620 | 3,625 | -0.41% | 6,000 | 141億3419万 | -0.38% | 21.11 | 1.29 |
| 12/13 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 54,700 | 141億9267万 | 0% | 21.19 | 1.29 |
| 12/12 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 49,700 | 141億9267万 | 0% | 21.19 | 1.29 |
| 12/11 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 15,600 | 141億9267万 | 0% | 21.19 | 1.29 |
| 12/08 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 29,600 | 141億9267万 | 0% | 21.19 | 1.29 |
| 12/07 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 28,600 | 141億9267万 | 0% | 21.19 | 1.29 |
| 12/06 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 9,500 | 141億9267万 | +0.11% | 21.19 | 1.29 |
| 12/05 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 8,600 | 141億9267万 | +0.3% | 21.19 | 1.29 |
| 12/04 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 21,200 | 141億9267万 | +0.64% | 21.19 | 1.29 |
| 12/01 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 10,900 | 141億9267万 | +1.08% | 21.19 | 1.29 |
| 11/30 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 12,700 | 141億9267万 | +1.59% | 21.19 | 1.29 |
| 11/29 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 10,800 | 141億9267万 | +2.13% | 21.19 | 1.29 |
| 11/28 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 33,900 | 141億9267万 | +2.74% | 21.19 | 1.29 |
| 11/27 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 18,100 | 141億9267万 | +3.41% | 21.19 | 1.29 |
| 11/24 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 16,400 | 141億9267万 | +4.12% | 21.19 | 1.29 |
| 11/22 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 29,200 | 141億9267万 | +4.75% | 21.19 | 1.29 |
| 11/21 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 17,600 | 141億9267万 | +5.32% | 21.19 | 1.29 |
| 11/20 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 16,100 | 141億9267万 | +5.84% | 21.19 | 1.29 |
| 11/17 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 32,600 | 141億9267万 | +6.37% | 21.19 | 1.29 |
| 11/16 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 20,900 | 141億9267万 | +6.9% | 21.19 | 1.29 |
| 11/15 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 38,200 | 141億9267万 | +7.37% | 21.19 | 1.29 |
| 11/14 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 38,700 | 141億9267万 | +7.82% | 21.19 | 1.29 |
| 11/13 | 3,640 | 3,645 | 3,640 | 3,640 | +0.14% | 46,800 | 141億9267万 | +8.3% | 21.19 | 1.29 |
| 11/10 | 3,640 | 3,645 | 3,635 | 3,635 | -0.14% | 81,000 | 141億7318万 | +8.7% | 21.16 | 1.29 |
| 11/09 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 60,800 | 141億9267万 | +9.34% | 21.19 | 1.29 |
| 11/08 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 23,600 | 141億9267万 | +9.77% | 21.19 | 1.29 |
| 11/07 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 86,200 | 141億9267万 | +10.2% | 21.19 | 1.29 |
| 11/06 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 87,600 | 141億9267万 | +10.64% | 21.19 | 1.29 |
| 11/02 | 3,645 | 3,650 | 3,640 | 3,640 | 0% | 145,600 | 141億9267万 | +11.04% | 21.19 | 1.29 |
| 11/01 | 3,645 | 3,655 | 3,640 | 3,640 | +2.82% | 222,300 | 141億9267万 | +11.42% | 21.19 | 1.29 |
| 10/31 | 3,550 | 3,580 | 3,470 | 3,540 | +1.72% | 83,100 | 138億276万 | +8.69% | 20.61 | 1.26 |
| 10/30 | 3,385 | 3,495 | 3,360 | 3,480 | +4.19% | 71,000 | 135億6882万 | +7.08% | 20.26 | 1.24 |
| 10/27 | 3,230 | 3,395 | 3,210 | 3,340 | +3.73% | 53,500 | 130億2295万 | +2.96% | 19.45 | 1.19 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,940 294 7/12 294 5/10 | 1,330 133 1/16 | 32,300 323,000 8/14 | - | - | +16.43% 2/29 | -20.01% 1/22 |
| 2009年 3月期 | 2,450 245 6/19 | 1,100 110 10/10 | 577,200 5,772,000 6/19 | - | - | +34.52% 6/19 | -24.74% 10/8 |
| 2010年 3月期 | 1,850 185 6/11 | 1,030 103 2/15 | 517,500 5,175,000 6/11 | - | - | +20.53% 6/15 | -15.74% 11/19 |
| 2011年 3月期 | 1,920 192 3/31 | 970 97 3/15 | 2,276,100 22,761,000 3/30 | 74億8608万 | 37億8203万 | +44.11% 4/5 | -33.05% 3/15 |
| 2012年 3月期 | 2,450 245 4/6 | 1,330 133 10/5 | 978,900 9,789,000 4/4 | 95億5255万 | 51億8567万 | +14.53% 12/5 | -14.96% 10/4 |
| 2013年 3月期 | 1,790 179 4/5 | 1,100 110 10/12 | 120,100 1,201,000 1/8 | 69億7921万 | 42億8890万 | +11.71% 6/26 | -13.86% 6/4 |
| 2014年 3月期 | 2,290 229 1/10 | 1,280 128 6/27 | 469,700 4,697,000 11/18 | 89億2890万 | 49億9072万 | +20.2% 9/30 | -18.27% 2/4 |
| 2015年 3月期 | 4,720 472 7/15 | 1,620 162 4/16 162 4/15 他2件 | 11,151,500 111,515,000 7/10 | 184億369万 | 63億1652万 | +94.38% 7/14 | -19.31% 10/17 |
| 2016年 3月期 | 3,390 339 4/27 | 1,830 183 2/12 | 287,800 2,878,000 10/29 | 132億1790万 | 71億3532万 | +17.19% 11/4 | -19.28% 2/12 |
| 2017年 3月期 | 2,890 289 7/25 | 1,500 150 6/24 | 770,600 7,706,000 7/27 | 112億6836万 | 58億4863万 | +40.63% 7/25 | -14.07% 6/24 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- -35%（0.65倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/27 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/27
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/29 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/29
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/29 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/29
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- 41%（1.41倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 258%（3.58倍）
- 2005/12/30 vs 2004/12/30
- -40%（0.6倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）