株価チャート
2017/07/11～2018/03/26
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 |
| 03/26 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 100 | 35億240万 | +4.11% | 13.32 | 1.21 |
| 03/23 | 3,980 | 3,980 | 3,980 | 3,980 | -0.25% | 200 | 35億240万 | +4.38% | 13.32 | 1.21 |
| 03/22 | 3,990 | 3,990 | 3,990 | 3,990 | +3.64% | 100 | 35億1120万 | +4.89% | 13.36 | 1.21 |
| 03/15 | 3,945 | 3,945 | 3,850 | 3,850 | +1.32% | 300 | 33億8800万 | +1.53% | 12.89 | 1.17 |
| 03/06 | 3,800 | 3,800 | 3,800 | 3,800 | -4.88% | 100 | 33億4400万 | +0.32% | 12.72 | 1.15 |
| 03/05 | 3,995 | 3,995 | 3,995 | 3,995 | +6.53% | 200 | 35億1560万 | +5.49% | 13.37 | 1.21 |
| 02/28 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | 33億 | -0.61% | 12.55 | 1.14 |
| 02/27 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 33億 | -0.56% | 12.55 | 1.14 |
| 02/23 | 3,750 | 3,750 | 3,750 | 3,750 | -1.32% | 100 | 33億 | -0.53% | 12.55 | 1.14 |
| 02/22 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 300 | 33億4400万 | +0.85% | 12.72 | 1.15 |
| 02/16 | 3,800 | 3,800 | 3,800 | 3,800 | -2.19% | 100 | 33億4400万 | +0.9% | 12.72 | 1.15 |
| 02/15 | 3,885 | 3,885 | 3,885 | 3,885 | +2.24% | 200 | 34億1880万 | +3.24% | 13.01 | 1.18 |
| 02/13 | 3,800 | 3,800 | 3,800 | 3,800 | +3.54% | 100 | 33億4400万 | +1.17% | 12.72 | 1.15 |
| 02/09 | 3,670 | 3,670 | 3,670 | 3,670 | -2.13% | 500 | 32億2960万 | -2.24% | 12.29 | 1.12 |
| 02/08 | 3,680 | 3,750 | 3,680 | 3,750 | +1.9% | 200 | 33億 | -0.19% | 12.55 | 1.14 |
| 02/06 | 3,670 | 3,680 | 3,670 | 3,680 | -6.84% | 400 | 32億3840万 | -2.02% | 12.32 | 1.12 |
| 02/05 | 4,000 | 4,340 | 3,900 | 3,950 | +1.28% | 2,500 | 34億7600万 | +5.05% | 13.22 | 1.2 |
| 02/02 | 3,895 | 3,900 | 3,850 | 3,900 | +0.39% | 500 | 34億3200万 | +4% | 13.06 | 1.18 |
| 02/01 | 3,845 | 3,885 | 3,845 | 3,885 | +3.19% | 500 | 34億1880万 | +3.77% | 13.01 | 1.18 |
| 01/31 | 3,765 | 3,765 | 3,765 | 3,765 | +0.13% | 300 | 33億1320万 | +0.67% | 12.6 | 1.14 |
| 01/30 | 3,760 | 3,760 | 3,760 | 3,760 | +0.13% | 100 | 33億880万 | +0.64% | 12.59 | 1.14 |
| 01/29 | 3,755 | 3,755 | 3,755 | 3,755 | 0% | 100 | 33億440万 | +0.67% | 12.57 | 1.14 |
| 01/26 | 3,825 | 3,825 | 3,755 | 3,755 | -1.83% | 200 | 33億440万 | +0.72% | 12.57 | 1.14 |
| 01/25 | 3,825 | 3,825 | 3,825 | 3,825 | +1.86% | 200 | 33億6600万 | +2.71% | 12.81 | 1.16 |
| 01/24 | 3,755 | 3,755 | 3,755 | 3,755 | +1.08% | 100 | 33億440万 | +0.91% | 12.57 | 1.14 |
| 01/15 | 3,725 | 3,725 | 3,715 | 3,715 | -1.07% | 700 | 32億6920万 | -0.16% | 12.44 | 1.13 |
| 01/12 | 3,755 | 3,755 | 3,725 | 3,755 | +1.35% | 400 | 33億440万 | +0.86% | 12.57 | 1.14 |
| 01/10 | 3,705 | 3,705 | 3,705 | 3,705 | -1.33% | 100 | 32億6040万 | -0.51% | 12.4 | 1.13 |
| 01/09 | 3,765 | 3,765 | 3,755 | 3,755 | -0.27% | 300 | 33億440万 | +0.78% | 12.57 | 1.14 |
| 01/05 | 3,765 | 3,765 | 3,765 | 3,765 | +3.01% | 200 | 33億1320万 | +1.05% | 12.6 | 1.14 |
| 2017 |
| 12/26 | 3,655 | 3,655 | 3,655 | 3,655 | -1.22% | 100 | 32億1640万 | -1.85% | 12.24 | 1.11 |
| 12/25 | 3,705 | 3,705 | 3,700 | 3,700 | -0.13% | 200 | 32億5600万 | -0.7% | 12.39 | 1.12 |
| 12/22 | 3,705 | 3,705 | 3,705 | 3,705 | +0.14% | 100 | 32億6040万 | -0.56% | 12.4 | 1.13 |
| 12/20 | 3,700 | 3,700 | 3,700 | 3,700 | -1.86% | 100 | 32億5600万 | -0.72% | 12.39 | 1.12 |
| 12/15 | 3,770 | 3,770 | 3,770 | 3,770 | +1.62% | 200 | 33億1760万 | +1.13% | 12.62 | 1.15 |
| 12/06 | 3,710 | 3,710 | 3,710 | 3,710 | -0.13% | 100 | 32億6480万 | -0.43% | 12.42 | 1.13 |
| 12/05 | 3,715 | 3,715 | 3,715 | 3,715 | -1.07% | 500 | 32億6920万 | -0.32% | 12.44 | 1.13 |
| 12/04 | 3,780 | 3,780 | 3,750 | 3,755 | +0.4% | 900 | 33億440万 | +0.72% | 12.57 | 1.14 |
| 11/30 | 3,750 | 3,750 | 3,740 | 3,740 | +0.54% | 200 | 32億9120万 | +0.38% | 12.52 | 1.14 |
| 11/28 | 3,720 | 3,720 | 3,720 | 3,720 | -1.59% | 100 | 32億7360万 | -0.11% | 12.45 | 1.13 |
| 11/24 | 3,780 | 3,780 | 3,780 | 3,780 | +2.3% | 100 | 33億2640万 | +1.56% | 12.66 | 1.15 |
| 11/22 | 3,680 | 3,695 | 3,680 | 3,695 | -1.47% | 1,200 | 32億5160万 | -0.67% | 12.37 | 1.12 |
| 11/21 | 3,750 | 3,750 | 3,750 | 3,750 | -1.45% | 200 | 33億 | +0.81% | 12.55 | 1.14 |
| 11/20 | 3,805 | 3,805 | 3,805 | 3,805 | +3.82% | 100 | 33億4840万 | +2.23% | 12.74 | 1.16 |
| 11/16 | 3,665 | 3,665 | 3,665 | 3,665 | +1.81% | 100 | 32億2520万 | -1.45% | 12.27 | 1.11 |
| 11/15 | 3,650 | 3,685 | 3,585 | 3,600 | -2.7% | 1,400 | 31億6800万 | -3.3% | 12.05 | 1.09 |
| 11/14 | 3,670 | 3,700 | 3,670 | 3,700 | +1.09% | 800 | 32億5600万 | -0.75% | 12.39 | 1.12 |
| 11/13 | 3,700 | 3,700 | 3,660 | 3,660 | -2.27% | 600 | 32億2080万 | -1.82% | 12.25 | 1.11 |
| 11/10 | 3,800 | 3,800 | 3,745 | 3,745 | -0.13% | 300 | 32億9560万 | +0.35% | 12.54 | 1.14 |
| 11/08 | 3,750 | 3,750 | 3,750 | 3,750 | -0.66% | 100 | 33億 | +0.54% | 12.55 | 1.14 |
| 11/07 | 3,775 | 3,775 | 3,775 | 3,775 | -0.13% | 100 | 33億2200万 | +1.21% | 12.64 | 1.15 |
| 11/06 | 3,780 | 3,780 | 3,780 | 3,780 | +0.8% | 200 | 33億2640万 | +1.34% | 12.66 | 1.15 |
| 11/02 | 3,720 | 3,750 | 3,720 | 3,750 | 0% | 200 | 33億 | +0.51% | 12.55 | 1.14 |
| 11/01 | 3,745 | 3,750 | 3,745 | 3,750 | +0.4% | 200 | 33億 | +0.48% | 12.55 | 1.14 |
| 10/31 | 3,735 | 3,735 | 3,735 | 3,735 | +0.95% | 200 | 32億8680万 | +0.03% | 12.5 | 1.13 |
| 10/26 | 3,725 | 3,725 | 3,700 | 3,700 | 0% | 300 | 32億5600万 | -1.02% | 12.39 | 1.12 |
| 10/25 | 3,735 | 3,735 | 3,700 | 3,700 | -0.67% | 500 | 32億5600万 | -1.18% | 12.39 | 1.12 |
| 10/24 | 3,720 | 3,725 | 3,720 | 3,725 | 0% | 300 | 32億7800万 | -0.67% | 12.47 | 1.13 |
| 10/23 | 3,750 | 3,750 | 3,725 | 3,725 | 0% | 400 | 32億7800万 | -0.77% | 12.47 | 1.13 |
| 10/20 | 3,725 | 3,725 | 3,725 | 3,725 | -0.27% | 200 | 32億7800万 | -0.85% | 12.47 | 1.13 |
| 10/18 | 3,745 | 3,745 | 3,710 | 3,735 | +0.13% | 1,000 | 32億8680万 | -0.72% | 12.5 | 1.13 |
| 10/17 | 3,710 | 3,765 | 3,710 | 3,730 | +0.81% | 800 | 32億8240万 | -1.01% | 12.49 | 1.13 |
| 10/16 | 3,695 | 3,700 | 3,695 | 3,700 | 0% | 400 | 32億5600万 | -1.86% | 12.39 | 1.12 |
| 10/13 | 3,685 | 3,700 | 3,685 | 3,700 | +0.68% | 200 | 32億5600万 | -1.96% | 12.39 | 1.12 |
| 10/11 | 3,720 | 3,720 | 3,675 | 3,675 | -1.21% | 400 | 32億3400万 | -2.85% | 12.3 | 1.12 |
| 10/10 | 3,695 | 3,720 | 3,695 | 3,720 | +0.68% | 300 | 32億7360万 | -1.9% | 12.45 | 1.13 |
| 10/06 | 3,675 | 3,695 | 3,675 | 3,695 | -2.64% | 700 | 32億5160万 | -2.74% | 12.37 | 1.12 |
| 10/05 | 3,795 | 3,795 | 3,795 | 3,795 | +1.2% | 100 | 33億3960万 | -0.42% | 12.71 | 1.15 |
| 10/04 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 200 | 33億 | -1.78% | 12.55 | 1.14 |
| 10/03 | 3,750 | 3,750 | 3,750 | 3,750 | +0.27% | 300 | 33億 | -1.76% | 12.55 | 1.14 |
| 10/02 | 3,740 | 3,740 | 3,740 | 3,740 | +1.63% | 100 | 32億9120万 | -2.02% | 12.52 | 1.14 |
| 10/01 | 株式併合 10→1 |
| 09/26 | 3,680 | 3,680 | 3,680 | 3,680 | -2.13% | 300 | 32億3840万 | -3.69% | 12.32 | 1.12 |
| 09/25 | 3,760 | 3,760 | 3,760 | 3,760 | +1.35% | 100 | 33億880万 | -1.88% | 12.59 | 1.14 |
| 09/15 | 3,680 | 3,710 | 3,680 | 3,710 | -0.8% | 700 | 32億6480万 | -3.28% | 12.42 | 1.13 |
| 09/14 | 3,720 | 3,750 | 3,720 | 3,740 | -0.8% | 1,300 | 32億9120万 | -2.6% | 12.52 | 1.14 |
| 09/12 | 3,770 | 3,770 | 3,770 | 3,770 | -1.05% | 100 | 33億1760万 | -1.9% | 12.62 | 1.15 |
| 09/11 | 3,810 | 3,810 | 3,810 | 3,810 | +1.06% | 100 | 33億5280万 | -0.81% | 12.76 | 1.16 |
| 09/06 | 3,770 | 3,770 | 3,770 | 3,770 | -1.31% | 100 | 33億1760万 | -1.98% | 12.62 | 1.15 |
| 09/05 | 3,820 | 3,820 | 3,820 | 3,820 | 0% | 200 | 33億6160万 | -0.65% | 12.79 | 1.16 |
| 08/28 | 3,820 | 3,820 | 3,820 | 3,820 | -0.78% | 200 | 33億6160万 | -0.52% | 12.79 | 1.16 |
| 08/25 | 3,850 | 3,850 | 3,850 | 3,850 | -0.26% | 200 | 33億8800万 | +0.36% | 12.89 | 1.17 |
| 08/24 | 3,860 | 3,860 | 3,860 | 3,860 | +1.05% | 100 | 33億9680万 | +0.78% | 12.92 | 1.17 |
| 08/23 | 3,820 | 3,820 | 3,820 | 3,820 | +0.79% | 300 | 33億6160万 | 0% | 12.79 | 1.16 |
| 08/18 | 3,790 | 3,790 | 3,790 | 3,790 | -2.07% | 100 | 33億3520万 | -0.58% | 12.69 | 1.15 |
| 08/15 | 4,030 | 4,030 | 3,870 | 3,870 | 0% | 300 | 34億560万 | +1.68% | 12.96 | 1.18 |
| 08/14 | 3,870 | 3,870 | 3,870 | 3,870 | +2.11% | 100 | 34億560万 | +1.92% | 12.96 | 1.18 |
| 08/10 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 100 | 33億3520万 | +0.03% | 12.69 | 1.15 |
| 08/08 | 3,790 | 3,790 | 3,790 | 3,790 | -3.56% | 200 | 33億3520万 | +0.16% | 12.69 | 1.15 |
| 08/07 | 3,930 | 3,930 | 3,930 | 3,930 | +1.03% | 300 | 34億5840万 | +3.97% | 13.16 | 1.19 |
| 08/03 | 3,900 | 3,900 | 3,890 | 3,890 | -0.26% | 300 | 34億2320万 | +3.24% | 13.02 | 1.18 |
| 08/01 | 3,900 | 3,900 | 3,900 | 3,900 | -2.5% | 100 | 34億3200万 | +3.7% | 13.06 | 1.19 |
| 07/31 | 3,990 | 4,000 | 3,990 | 4,000 | +1.01% | 400 | 35億2000万 | +6.64% | 13.39 | 1.22 |
| 07/25 | 3,960 | 3,960 | 3,960 | 3,960 | +6.17% | 100 | 34億8480万 | +5.97% | 13.26 | 1.2 |
| 07/20 | 3,730 | 3,730 | 3,730 | 3,730 | -0.8% | 100 | 32億8240万 | +0.05% | 12.49 | 1.13 |
| 07/19 | 3,760 | 3,760 | 3,760 | 3,760 | -2.08% | 100 | 33億880万 | +0.89% | 12.59 | 1.14 |
| 07/18 | 3,990 | 3,990 | 3,840 | 3,840 | -3.03% | 500 | 33億7920万 | +3.09% | 12.86 | 1.17 |
| 07/14 | 3,960 | 3,960 | 3,960 | 3,960 | +2.59% | 100 | 34億8480万 | +6.57% | 13.26 | 1.2 |
| 07/13 | 3,810 | 3,860 | 3,810 | 3,860 | +1.31% | 200 | 33億9680万 | +4.27% | 12.92 | 1.17 |
| 07/12 | 3,810 | 3,810 | 3,810 | 3,810 | +0.26% | 100 | 33億5280万 | +3.17% | 12.76 | 1.16 |
| 07/11 | 3,800 | 3,800 | 3,800 | 3,800 | +2.15% | 300 | 33億4400万 | +3.12% | 12.72 | 1.15 |
