株価チャート
2017/10/02～2018/02/28
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 |
|---|
| 2022 | 9/1, 株式分割 1→2 |
| 2018 |
| 02/28 | 922 | 935 | 922 | 927 | +0.71% | 3,000 | 36億1511万 | -4.04% | 5.47 | 1.39 |
| 02/27 | 919 | 922 | 919 | 921 | +0.33% | 1,600 | 35億8976万 | -5.2% | 5.43 | 1.38 |
| 02/26 | 920 | 920 | 913 | 918 | -1.18% | 3,600 | 35億7806万 | -5.99% | 5.41 | 1.37 |
| 02/23 | 934 | 945 | 926 | 929 | -1.17% | 2,400 | 36億2096万 | -5.35% | 5.48 | 1.39 |
| 02/22 | 907 | 945 | 907 | 940 | +3.19% | 6,400 | 36億6386万 | -4.62% | 5.54 | 1.4 |
| 02/21 | 909 | 914 | 909 | 911 | +0.44% | 5,000 | 35億4457万 | -8.03% | 5.42 | 1.37 |
| 02/20 | 910 | 910 | 907 | 907 | -0.28% | 1,600 | 35億2900万 | -9.08% | 5.39 | 1.37 |
| 02/19 | 913 | 914 | 907 | 909 | +0.44% | 5,800 | 35億3873万 | -9.46% | 5.41 | 1.37 |
| 02/16 | 905 | 915 | 905 | 905 | +0.44% | 4,400 | 35億2316万 | -10.48% | 5.39 | 1.36 |
| 02/15 | 915 | 916 | 901 | 901 | -1.53% | 11,600 | 35億759万 | -11.58% | 5.36 | 1.36 |
| 02/14 | 938 | 943 | 915 | 915 | -1.98% | 5,800 | 35億6209万 | -10.82% | 5.44 | 1.38 |
| 02/13 | 954 | 954 | 934 | 934 | +0.48% | 4,200 | 36億3411万 | -9.54% | 5.55 | 1.41 |
| 02/09 | 900 | 930 | 900 | 929 | -3.23% | 12,400 | 36億1659万 | -10.41% | 5.53 | 1.4 |
| 02/08 | 955 | 961 | 955 | 960 | +1% | 3,200 | 37億3728万 | -7.87% | 5.71 | 1.45 |
| 02/07 | 970 | 995 | 950 | 951 | +0.05% | 11,400 | 37億29万 | -9.04% | 5.66 | 1.43 |
| 02/06 | 967 | 988 | 936 | 950 | -6.08% | 33,400 | 36億9835万 | -9.35% | 5.65 | 1.43 |
| 02/05 | 1,015 | 1,016 | 1,011 | 1,012 | -1.8% | 8,400 | 39億3776万 | -3.85% | 6.02 | 1.52 |
| 02/02 | 1,030 | 1,030 | 1,030 | 1,030 | +0.15% | 400 | 40億979万 | -2.18% | 6.13 | 1.55 |
| 02/01 | 1,029 | 1,029 | 1,023 | 1,029 | +0.05% | 3,400 | 40億395万 | -2.51% | 6.12 | 1.55 |
| 01/31 | 1,040 | 1,040 | 1,020 | 1,028 | -1.44% | 9,200 | 40億200万 | -2.74% | 6.12 | 1.55 |
| 01/30 | 1,050 | 1,053 | 1,043 | 1,043 | -0.38% | 4,200 | 40億6039万 | -1.6% | 6.21 | 1.57 |
| 01/29 | 1,050 | 1,051 | 1,046 | 1,047 | -0.29% | 8,400 | 40億7597万 | -1.32% | 6.23 | 1.58 |
| 01/26 | 1,050 | 1,055 | 1,050 | 1,050 | +0.72% | 1,800 | 40億8765万 | -1.22% | 6.25 | 1.58 |
| 01/25 | 1,055 | 1,055 | 1,042 | 1,043 | -1.18% | 9,200 | 40億5845万 | -2.11% | 6.2 | 1.57 |
| 01/24 | 1,061 | 1,061 | 1,050 | 1,055 | -0.57% | 6,200 | 41億711万 | -1.12% | 6.28 | 1.59 |
| 01/23 | 1,067 | 1,073 | 1,054 | 1,061 | +1.05% | 9,200 | 41億3047万 | -0.75% | 6.31 | 1.6 |
| 01/22 | 1,053 | 1,060 | 1,046 | 1,050 | +1.11% | 4,800 | 40億8765万 | -1.87% | 6.25 | 1.58 |
| 01/19 | 1,055 | 1,055 | 1,030 | 1,039 | +0.58% | 9,000 | 40億4288万 | -3.13% | 6.18 | 1.57 |
| 01/18 | 1,072 | 1,076 | 1,033 | 1,033 | -2.36% | 13,800 | 40億1952万 | -3.95% | 6.14 | 1.56 |
| 01/17 | 1,056 | 1,063 | 1,056 | 1,058 | -2.17% | 3,200 | 41億1684万 | -1.81% | 6.29 | 1.59 |
| 01/16 | 1,075 | 1,082 | 1,050 | 1,081 | -0.37% | 23,000 | 42億833万 | +0.19% | 6.43 | 1.63 |
| 01/15 | 1,092 | 1,100 | 1,082 | 1,085 | -0.73% | 7,400 | 42億2390万 | +0.56% | 6.46 | 1.64 |
| 01/12 | 1,097 | 1,097 | 1,075 | 1,093 | 0% | 6,600 | 42億5504万 | +1.2% | 6.5 | 1.65 |
| 01/11 | 1,082 | 1,095 | 1,069 | 1,093 | +1.02% | 7,200 | 42億5504万 | +1.11% | 6.5 | 1.65 |
| 01/10 | 1,062 | 1,082 | 1,060 | 1,082 | +1.93% | 6,800 | 42億1222万 | +0.09% | 6.44 | 1.63 |
| 01/09 | 1,055 | 1,067 | 1,055 | 1,062 | +0.62% | 6,600 | 41億3241万 | -1.89% | 6.32 | 1.6 |
| 01/05 | 1,059 | 1,060 | 1,054 | 1,055 | +0.05% | 6,000 | 41億711万 | -2.76% | 6.28 | 1.59 |
| 01/04 | 1,040 | 1,062 | 1,037 | 1,055 | +1.83% | 4,800 | 41億516万 | -3.08% | 6.27 | 1.59 |
| 2017 |
| 12/29 | 1,035 | 1,045 | 1,035 | 1,036 | +0.05% | 2,400 | 40億3120万 | -5.17% | 6.16 | 1.56 |
| 12/28 | 1,055 | 1,055 | 1,035 | 1,035 | -0.58% | 3,200 | 40億2925万 | -5.39% | 6.16 | 1.56 |
| 12/27 | 1,043 | 1,066 | 1,041 | 1,041 | -0.24% | 6,000 | 40億5261万 | -5.02% | 6.19 | 1.57 |
| 12/26 | 1,065 | 1,065 | 1,011 | 1,044 | -2.93% | 54,200 | 40億6234万 | -5.05% | 6.21 | 1.57 |
| 12/25 | 1,092 | 1,092 | 1,075 | 1,075 | -0.69% | 12,400 | 41億8497万 | -2.36% | 6.4 | 1.62 |
| 12/22 | 1,097 | 1,097 | 1,080 | 1,083 | -1.32% | 10,000 | 42億1417万 | -1.77% | 6.44 | 1.63 |
| 12/21 | 1,102 | 1,110 | 1,088 | 1,097 | +1.06% | 18,600 | 42億6974万 | -0.45% | 6.53 | 1.65 |
| 12/20 | 1,090 | 1,095 | 1,086 | 1,086 | -0.41% | 8,000 | 42億2498万 | -1.5% | 6.46 | 1.64 |
| 12/19 | 1,093 | 1,093 | 1,090 | 1,090 | -0.23% | 4,200 | 42億4249万 | -1.09% | 6.48 | 1.64 |
| 12/18 | 1,096 | 1,099 | 1,090 | 1,093 | -0.23% | 5,800 | 42億5222万 | -0.86% | 6.5 | 1.65 |
| 12/15 | 1,100 | 1,100 | 1,090 | 1,095 | -0.36% | 4,200 | 42億6195万 | -0.73% | 6.51 | 1.65 |
| 12/14 | 1,093 | 1,099 | 1,093 | 1,099 | +0.23% | 6,600 | 42億7752万 | -0.36% | 6.54 | 1.66 |
| 12/13 | 1,100 | 1,100 | 1,097 | 1,097 | -0.36% | 1,600 | 42億6779万 | -0.59% | 6.52 | 1.65 |
| 12/12 | 1,093 | 1,101 | 1,093 | 1,101 | -0.05% | 1,000 | 42億8336万 | -0.23% | 6.55 | 1.66 |
| 12/11 | 1,096 | 1,106 | 1,085 | 1,101 | +0.55% | 8,800 | 42億8531万 | -0.18% | 6.55 | 1.66 |
| 12/08 | 1,098 | 1,105 | 1,095 | 1,095 | -0.09% | 4,200 | 42億6195万 | -0.73% | 6.51 | 1.65 |
| 12/07 | 1,096 | 1,097 | 1,095 | 1,096 | +0.05% | 3,000 | 42億6585万 | -0.63% | 6.52 | 1.65 |
| 12/06 | 1,105 | 1,105 | 1,096 | 1,096 | -1.08% | 3,800 | 42億6390万 | -0.68% | 6.52 | 1.65 |
| 12/05 | 1,106 | 1,109 | 1,096 | 1,108 | +0.23% | 7,400 | 43億1061万 | +0.41% | 6.59 | 1.67 |
| 12/04 | 1,109 | 1,110 | 1,105 | 1,105 | -0.36% | 4,000 | 43億88万 | +0.27% | 6.57 | 1.67 |
| 12/01 | 1,115 | 1,122 | 1,104 | 1,109 | +0.68% | 6,000 | 43億1644万 | +0.64% | 6.6 | 1.67 |
| 11/30 | 1,125 | 1,125 | 1,101 | 1,102 | -2.13% | 4,600 | 42億8813万 | +0.05% | 6.55 | 1.66 |
| 11/29 | 1,131 | 1,140 | 1,125 | 1,126 | -1.05% | 3,200 | 43億8157万 | +2.23% | 6.7 | 1.7 |
| 11/28 | 1,166 | 1,166 | 1,128 | 1,138 | -1.6% | 16,000 | 44億2828万 | +3.41% | 6.77 | 1.71 |
| 11/27 | 1,095 | 1,172 | 1,095 | 1,156 | +5.62% | 36,400 | 45億30万 | +5.38% | 6.88 | 1.74 |
| 11/24 | 1,091 | 1,100 | 1,091 | 1,095 | +0.41% | 9,800 | 42億6088万 | +0.05% | 6.51 | 1.65 |
| 11/22 | 1,107 | 1,107 | 1,087 | 1,090 | -0.86% | 7,000 | 42億4337万 | -0.37% | 6.49 | 1.64 |
| 11/21 | 1,110 | 1,110 | 1,099 | 1,100 | +0.09% | 4,600 | 42億7815万 | +0.5% | 6.54 | 1.66 |
| 11/20 | 1,100 | 1,106 | 1,097 | 1,099 | +0.09% | 6,000 | 42億7426万 | +0.41% | 6.53 | 1.66 |
| 11/17 | 1,100 | 1,100 | 1,092 | 1,098 | +0.87% | 1,200 | 42億7037万 | +0.05% | 6.53 | 1.65 |
| 11/16 | 1,088 | 1,093 | 1,088 | 1,088 | +0.28% | 1,200 | 42億3340万 | -1.09% | 6.47 | 1.64 |
| 11/15 | 1,105 | 1,105 | 1,085 | 1,085 | -1.36% | 4,800 | 42億2173万 | -1.54% | 6.45 | 1.63 |
| 11/14 | 1,088 | 1,105 | 1,081 | 1,100 | +0.46% | 3,800 | 42億8010万 | -0.36% | 6.54 | 1.66 |
| 11/13 | 1,086 | 1,099 | 1,086 | 1,095 | -0.64% | 2,400 | 42億6064万 | -0.99% | 6.51 | 1.65 |
| 11/10 | 1,095 | 1,105 | 1,095 | 1,102 | +0.59% | 2,600 | 42億8788万 | -0.54% | 6.55 | 1.66 |
| 11/09 | 1,100 | 1,119 | 1,096 | 1,096 | -0.45% | 5,600 | 42億6259万 | -1.31% | 6.52 | 1.65 |
| 11/08 | 1,103 | 1,110 | 1,101 | 1,101 | 0% | 4,800 | 42億8204万 | -1.03% | 6.55 | 1.66 |
| 11/07 | 1,099 | 1,101 | 1,098 | 1,101 | +0.23% | 2,400 | 42億8204万 | -1.21% | 6.55 | 1.66 |
| 11/06 | 1,099 | 1,115 | 1,093 | 1,098 | +0.27% | 3,200 | 42億7231万 | -1.61% | 6.53 | 1.65 |
| 11/02 | 1,093 | 1,095 | 1,090 | 1,095 | -0.41% | 3,800 | 42億6064万 | -2.06% | 6.51 | 1.65 |
| 11/01 | 1,100 | 1,100 | 1,093 | 1,100 | +0.64% | 4,000 | 42億7815万 | -1.74% | 6.54 | 1.66 |
| 10/31 | 1,092 | 1,098 | 1,090 | 1,093 | -0.23% | 10,800 | 42億5091万 | -2.54% | 6.5 | 1.65 |
| 10/30 | 1,100 | 1,100 | 1,095 | 1,095 | -0.32% | 3,400 | 42億6064万 | -2.58% | 6.51 | 1.65 |
| 10/27 | 1,099 | 1,099 | 1,092 | 1,099 | +0.64% | 2,800 | 42億7426万 | -2.44% | 6.53 | 1.66 |
| 10/26 | 1,098 | 1,098 | 1,080 | 1,092 | -0.77% | 7,200 | 42億4702万 | -3.32% | 6.49 | 1.64 |
| 10/25 | 1,092 | 1,100 | 1,091 | 1,100 | +0.78% | 7,000 | 42億8010万 | -2.65% | 6.54 | 1.66 |
| 10/24 | 1,082 | 1,097 | 1,082 | 1,092 | +0.23% | 1,400 | 42億4702万 | -3.49% | 6.49 | 1.64 |
| 10/23 | 1,090 | 1,100 | 1,089 | 1,089 | +0.83% | 3,200 | 42億3294万 | -3.8% | 6.47 | 1.64 |
| 10/20 | 1,080 | 1,090 | 1,080 | 1,080 | +0.09% | 2,200 | 41億9796万 | -4.76% | 6.42 | 1.63 |
| 10/19 | 1,079 | 1,084 | 1,079 | 1,079 | +0.09% | 6,200 | 41億9407万 | -5.02% | 6.41 | 1.62 |
| 10/18 | 1,099 | 1,099 | 1,078 | 1,078 | -1.91% | 12,800 | 41億9018万 | -5.27% | 6.4 | 1.62 |
| 10/17 | 1,120 | 1,122 | 1,081 | 1,099 | -1.08% | 25,000 | 42億7181万 | -3.6% | 6.53 | 1.65 |
| 10/16 | 1,122 | 1,131 | 1,103 | 1,111 | -5.45% | 43,800 | 43億1845万 | -2.63% | 6.6 | 1.67 |
| 10/13 | 1,152 | 1,178 | 1,152 | 1,175 | +2.17% | 21,200 | 45億6722万 | +2.98% | 6.98 | 1.77 |
| 10/12 | 1,148 | 1,155 | 1,148 | 1,150 | +0.22% | 5,200 | 44億7005万 | +0.97% | 6.83 | 1.73 |
| 10/11 | 1,147 | 1,149 | 1,147 | 1,148 | +0.17% | 1,400 | 44億6033万 | +0.83% | 6.82 | 1.73 |
| 10/10 | 1,155 | 1,155 | 1,145 | 1,146 | +0.09% | 4,200 | 44億5255万 | +0.84% | 6.81 | 1.72 |
| 10/06 | 1,144 | 1,145 | 1,144 | 1,145 | +0.13% | 800 | 44億4867万 | +0.75% | 6.8 | 1.72 |
| 10/05 | 1,148 | 1,148 | 1,143 | 1,143 | -0.61% | 3,600 | 44億4284万 | +0.62% | 6.79 | 1.72 |
| 10/04 | 1,157 | 1,157 | 1,150 | 1,150 | -0.35% | 400 | 44億7005万 | +1.14% | 6.83 | 1.73 |
| 10/03 | 1,149 | 1,155 | 1,140 | 1,154 | +0.44% | 5,000 | 44億8559万 | +1.58% | 6.86 | 1.74 |
| 10/02 | 1,147 | 1,149 | 1,147 | 1,149 | +1.23% | 800 | 44億6616万 | +1.06% | 6.83 | 1.73 |
