株価チャート
2017/04/17~2018/03/28
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 |
---|
2023 | 4/1, 株式分割 1→5 |
2018 |
03/28 | 832 | 832 | 832 | 832 | -0.72% | 500 | 32億988万 | +2.46% | 95.45 | 0.86 |
03/27 | 838 | 838 | 838 | 838 | +2.2% | 500 | 32億3302万 | +3.33% | 96.14 | 0.87 |
03/26 | 824 | 824 | 820 | 820 | +1.23% | 5,500 | 31億6358万 | +1.23% | 94.07 | 0.85 |
03/23 | 810 | 810 | 810 | 810 | +1.25% | 500 | 31億2500万 | 0% | 92.93 | 0.84 |
03/22 | 800 | 800 | 800 | 800 | 0% | 500 | 30億8642万 | -1.36% | 91.78 | 0.83 |
03/15 | 800 | 800 | 800 | 800 | -1.11% | 500 | 30億8642万 | -1.36% | 91.78 | 0.83 |
03/12 | 809 | 809 | 809 | 809 | 0% | 500 | 31億2114万 | -0.37% | 92.81 | 0.84 |
03/05 | 810 | 810 | 809 | 809 | -0.61% | 1,000 | 31億2114万 | -0.49% | 92.81 | 0.84 |
03/01 | 814 | 814 | 814 | 814 | 0% | 500 | 31億4043万 | 0% | 93.39 | 0.85 |
02/28 | 814 | 814 | 814 | 814 | +1.75% | 500 | 31億4043万 | -0.12% | 93.39 | 0.85 |
02/26 | 875 | 875 | 800 | 800 | +1.14% | 3,000 | 30億8642万 | -2.08% | 91.78 | 0.83 |
02/09 | 791 | 791 | 791 | 791 | -1.25% | 500 | 30億5170万 | -3.54% | 90.75 | 0.82 |
02/07 | 801 | 801 | 801 | 801 | 0% | 500 | 30億9028万 | -2.55% | 91.89 | 0.83 |
02/06 | 810 | 810 | 801 | 801 | -2.32% | 1,500 | 30億9028万 | -2.79% | 91.89 | 0.83 |
02/05 | 846 | 846 | 820 | 820 | +0.24% | 1,000 | 31億6358万 | -0.73% | 94.07 | 0.85 |
02/02 | 818 | 818 | 818 | 818 | +1.11% | 1,000 | 31億5586万 | -1.09% | 93.84 | 0.85 |
02/01 | 809 | 809 | 809 | 809 | -0.61% | 1,000 | 31億2114万 | -2.53% | 92.81 | 0.84 |
01/31 | 814 | 814 | 814 | 814 | +0.12% | 500 | 31億4043万 | -2.28% | 93.39 | 0.85 |
01/30 | 813 | 813 | 813 | 813 | 0% | 500 | 31億3657万 | -2.63% | 93.27 | 0.84 |
01/29 | 813 | 813 | 813 | 813 | +0.12% | 500 | 31億3657万 | -2.75% | 93.27 | 0.84 |
01/26 | 812 | 812 | 812 | 812 | +0.25% | 500 | 31億3272万 | -3.1% | 93.16 | 0.84 |
01/22 | 810 | 810 | 810 | 810 | 0% | 500 | 31億2500万 | -3.57% | 92.93 | 0.84 |
01/17 | 810 | 810 | 810 | 810 | -0.25% | 500 | 31億2500万 | -3.8% | 92.93 | 0.84 |
01/09 | 812 | 812 | 812 | 812 | -0.98% | 500 | 31億3272万 | -3.68% | 93.16 | 0.84 |
01/04 | 820 | 820 | 820 | 820 | -0.73% | 500 | 31億6358万 | -2.96% | 94.07 | 0.85 |
2017 |
12/28 | 826 | 826 | 826 | 826 | +1.72% | 500 | 31億8673万 | -2.36% | 94.76 | 0.86 |
12/20 | 812 | 812 | 812 | 812 | -1.46% | 500 | 31億3272万 | -4.25% | 93.16 | 0.84 |
12/14 | 824 | 824 | 824 | 824 | +0.98% | 500 | 31億7901万 | -3.06% | 94.53 | 0.86 |
12/12 | 816 | 816 | 816 | 816 | 0% | 500 | 31億4815万 | -4.23% | 93.62 | 0.85 |
12/11 | 820 | 820 | 806 | 816 | +0.62% | 2,500 | 31億4815万 | -4.45% | 93.62 | 0.85 |
12/08 | 820 | 820 | 811 | 811 | -2.76% | 1,500 | 31億2886万 | -5.15% | 93.04 | 0.84 |
12/05 | 834 | 835 | 834 | 834 | +0.48% | 1,500 | 32億1759万 | -2.68% | 95.68 | 0.87 |
12/01 | 818 | 831 | 818 | 830 | -1.31% | 4,000 | 32億216万 | -3.26% | 95.22 | 0.86 |
11/30 | 841 | 841 | 841 | 841 | -3.22% | 1,000 | 32億4460万 | -2.1% | 96.48 | 0.87 |
11/28 | 869 | 869 | 869 | 869 | 0% | 500 | 33億5262万 | +1.05% | 99.7 | 0.9 |
11/27 | 869 | 869 | 869 | 869 | +2.24% | 500 | 33億5262万 | +0.93% | 99.7 | 0.9 |
11/24 | 850 | 850 | 850 | 850 | 0% | 500 | 32億7932万 | -1.28% | 97.52 | 0.88 |
11/22 | 850 | 850 | 850 | 850 | 0% | 1,000 | 32億7932万 | -1.39% | 97.52 | 0.88 |
11/20 | 850 | 850 | 850 | 850 | +1.55% | 500 | 32億7932万 | -1.39% | 97.52 | 0.88 |
11/14 | 837 | 837 | 837 | 837 | -6.27% | 1,000 | 32億2917万 | -2.9% | 96.02 | 0.87 |
11/07 | 893 | 893 | 893 | 893 | 0% | 1,000 | 34億4522万 | +3.6% | 102.45 | 0.93 |
11/06 | 893 | 893 | 893 | 893 | +4.69% | 500 | 34億4522万 | +3.96% | 102.45 | 0.93 |
11/02 | 853 | 853 | 853 | 853 | 0% | 500 | 32億9089万 | -0.58% | 97.86 | 0.89 |
10/30 | 857 | 857 | 853 | 853 | 0% | 1,000 | 32億9089万 | -0.58% | 97.86 | 0.89 |
10/25 | 853 | 853 | 853 | 853 | -0.58% | 500 | 32億9089万 | -0.81% | 97.86 | 0.89 |
10/24 | 858 | 858 | 858 | 858 | 0% | 1,000 | 33億1018万 | -0.35% | 98.43 | 0.89 |
10/23 | 858 | 858 | 858 | 858 | +1.42% | 500 | 33億1018万 | -0.35% | 98.43 | 0.89 |
10/19 | 846 | 846 | 846 | 846 | -1.63% | 500 | 32億6389万 | -1.86% | 97.06 | 0.88 |
10/18 | 860 | 860 | 860 | 860 | 0% | 500 | 33億1790万 | -0.35% | 98.66 | 0.89 |
10/16 | 860 | 860 | 860 | 860 | 0% | 500 | 33億1790万 | -0.35% | 98.66 | 0.89 |
10/13 | 863 | 863 | 860 | 860 | -1.94% | 2,500 | 33億1790万 | -0.35% | 98.66 | 0.89 |
10/05 | 877 | 877 | 877 | 877 | +1.62% | 500 | 33億8349万 | +1.62% | 100.61 | 0.91 |
10/01 | 株式併合 10→1 |
09/29 | 864 | 864 | 863 | 863 | +0.82% | 1,000 | 33億2947万 | 0% | 99.04 | 0.9 |
09/28 | 856 | 856 | 856 | 856 | +1.66% | 500 | 33億247万 | -0.81% | 98.23 | 0.89 |
09/26 | 874 | 874 | 842 | 842 | -3.66% | 2,500 | 32億4846万 | -2.55% | 96.63 | 0.87 |
09/25 | 864 | 874 | 862 | 874 | +3.07% | 2,500 | 33億7191万 | +1.04% | 100.3 | 0.91 |
09/08 | 848 | 848 | 848 | 848 | -1.62% | 1,500 | 32億7161万 | -1.97% | 97.32 | 0.88 |
09/05 | 862 | 862 | 862 | 862 | +0.23% | 500 | 33億2562万 | -0.46% | 98.92 | 0.9 |
09/01 | 892 | 892 | 860 | 860 | -3.59% | 2,500 | 33億1790万 | -0.69% | 98.69 | 0.89 |
08/28 | 892 | 892 | 892 | 892 | +1.13% | 500 | 34億4136万 | +3% | 102.37 | 0.93 |
08/25 | 882 | 882 | 882 | 882 | +2.56% | 500 | 34億278万 | +1.97% | 101.22 | 0.92 |
08/23 | 870 | 870 | 860 | 860 | 0% | 1,000 | 33億1790万 | -0.46% | 98.69 | 0.89 |
08/22 | 860 | 860 | 860 | 860 | 0% | 500 | 33億1790万 | -0.46% | 98.69 | 0.89 |
08/21 | 860 | 860 | 860 | 860 | +3.86% | 500 | 33億1790万 | -0.46% | 98.69 | 0.89 |
08/17 | 828 | 828 | 828 | 828 | 0% | 500 | 31億9445万 | -4.17% | 95.02 | 0.86 |
08/16 | 828 | 828 | 828 | 828 | -3.72% | 500 | 31億9445万 | -4.39% | 95.02 | 0.86 |
08/14 | 860 | 860 | 860 | 860 | 0% | 500 | 33億1790万 | -0.81% | 98.69 | 0.89 |
08/10 | 860 | 860 | 860 | 860 | -2.49% | 500 | 33億1790万 | -0.92% | 98.69 | 0.89 |
08/07 | 884 | 884 | 882 | 882 | +0.46% | 1,000 | 34億278万 | +1.61% | 101.22 | 0.92 |
08/01 | 878 | 878 | 878 | 878 | 0% | 1,000 | 33億8735万 | +1.15% | 100.76 | 0.91 |
07/28 | 878 | 878 | 878 | 878 | +0.92% | 1,500 | 33億8735万 | +1.15% | 100.76 | 0.91 |
07/27 | 870 | 870 | 870 | 870 | 0% | 500 | 33億5648万 | +0.12% | 99.84 | 0.9 |
07/26 | 870 | 870 | 870 | 870 | 0% | 3,500 | 33億5648万 | 0% | 99.84 | 0.9 |
07/25 | 870 | 870 | 870 | 870 | +1.16% | 500 | 33億5648万 | +0.12% | 99.84 | 0.9 |
07/24 | 860 | 860 | 860 | 860 | 0% | 500 | 33億1790万 | -0.92% | 98.69 | 0.89 |
07/20 | 860 | 860 | 860 | 860 | -1.15% | 500 | 33億1790万 | -0.69% | 98.69 | 0.89 |
07/19 | 880 | 880 | 870 | 870 | 0% | 2,000 | 33億5648万 | +0.46% | 99.84 | 0.9 |
07/18 | 870 | 870 | 870 | 870 | 0% | 500 | 33億5648万 | +0.46% | 99.84 | 0.9 |
07/14 | 870 | 870 | 870 | 870 | 0% | 1,000 | 33億5648万 | +0.58% | 99.84 | 0.9 |
07/12 | 870 | 870 | 870 | 870 | 0% | 500 | 33億5648万 | +0.58% | 99.84 | 0.9 |
07/05 | 870 | 870 | 870 | 870 | 0% | 1,000 | 33億5648万 | +0.46% | 99.84 | 0.9 |
07/03 | 870 | 870 | 870 | 870 | 0% | 500 | 33億5648万 | +0.35% | 99.84 | 0.9 |
06/29 | 870 | 870 | 870 | 870 | 0% | 500 | 33億5648万 | -0.23% | 99.84 | 0.9 |
06/28 | 870 | 870 | 870 | 870 | +1.64% | 500 | 33億5648万 | -0.46% | 99.84 | 0.9 |
06/26 | 856 | 856 | 856 | 856 | 0% | 500 | 33億247万 | -2.28% | 98.23 | 0.89 |
06/06 | 856 | 856 | 856 | 856 | -1.61% | 1,500 | 33億247万 | -2.51% | 98.23 | 0.89 |
06/05 | 870 | 870 | 870 | 870 | +1.64% | 500 | 33億5648万 | -1.14% | 99.84 | 0.9 |
06/02 | 856 | 856 | 856 | 856 | 0% | 500 | 33億247万 | -2.95% | 98.23 | 0.89 |
06/01 | 856 | 856 | 856 | 856 | -1.83% | 500 | 33億247万 | -3.06% | 98.23 | 0.89 |
05/29 | 872 | 872 | 872 | 872 | +1.4% | 500 | 33億6420万 | -1.36% | 100.07 | 0.91 |
05/25 | 876 | 876 | 860 | 860 | -1.83% | 1,000 | 33億1790万 | -2.71% | 98.69 | 0.89 |
05/24 | 876 | 876 | 876 | 876 | 0% | 1,000 | 33億7963万 | -0.9% | 100.53 | 0.91 |
05/23 | 876 | 876 | 876 | 876 | 0% | 500 | 33億7963万 | -0.9% | 100.53 | 0.91 |
05/16 | 894 | 894 | 876 | 876 | -1.57% | 1,000 | 33億7963万 | -0.79% | 100.53 | 0.91 |
05/01 | 890 | 890 | 890 | 890 | 0% | 500 | 34億3364万 | +0.91% | 102.14 | 0.92 |
04/26 | 890 | 890 | 890 | 890 | 0% | 1,000 | 34億3364万 | +0.79% | 102.14 | 0.92 |
04/25 | 890 | 890 | 890 | 890 | +5.7% | 1,000 | 34億3364万 | +0.68% | 102.14 | 0.92 |
04/20 | 842 | 842 | 842 | 842 | 0% | 500 | 32億4846万 | -4.75% | 96.63 | 0.87 |
04/18 | 826 | 842 | 826 | 842 | +2.18% | 1,000 | 32億4846万 | -5.07% | 96.63 | 0.87 |
04/17 | 824 | 824 | 824 | 824 | -3.29% | 1,000 | 31億7901万 | -7.42% | 94.56 | 0.86 |