株価チャート
株価
3/8
- 前日 (3/7)
- 3,110
- 始値
- 3,110
- 高値
- 3,120
- 安値
- 3,110
- 終値 ±0%
- 3,110
- 出来高 +386%
- 1,277,200
乖離率
- 株価(5日)
移動平均値 - 0%
3,110 - 株価(25日)
移動平均値 - -0.06%
3,112 - 出来高(5日)
移動平均値 - +131.87%
550,820
2017/10/11~2018/03/08
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 | ||||||||||
03/08 | 3,110 | 3,120 | 3,110 | 3,110 | 0% | 1,277,200 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
03/07 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 262,800 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
03/06 | 3,110 | 3,115 | 3,105 | 3,110 | 0% | 337,300 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
03/05 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 717,500 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
03/02 | 3,110 | 3,120 | 3,110 | 3,110 | 0% | 159,300 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
03/01 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 215,000 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
02/28 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 96,100 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
02/27 | 3,115 | 3,120 | 3,110 | 3,115 | +0.16% | 71,600 | 3277億6422万 | +0.1% | 16.08 | 2.8 |
02/26 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 204,500 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
02/23 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 579,600 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
02/22 | 3,110 | 3,115 | 3,110 | 3,115 | +0.16% | 124,100 | 3277億6422万 | +0.1% | 16.08 | 2.8 |
02/21 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 349,400 | 3272億3811万 | -0.06% | 16.05 | 2.79 |
02/20 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 955,200 | 3272億3811万 | -0.1% | 16.05 | 2.79 |
02/19 | 3,115 | 3,115 | 3,110 | 3,110 | -0.16% | 617,200 | 3272億3811万 | -0.1% | 16.05 | 2.79 |
02/16 | 3,115 | 3,120 | 3,115 | 3,115 | +0.16% | 673,000 | 3277億6422万 | +0.06% | 16.08 | 2.8 |
02/15 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 355,300 | 3272億3811万 | -0.1% | 16.05 | 2.79 |
02/14 | 3,110 | 3,120 | 3,110 | 3,110 | 0% | 543,300 | 3272億3811万 | -0.1% | 16.05 | 2.79 |
02/13 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 1,014,000 | 3272億3811万 | -0.1% | 16.05 | 2.79 |
02/09 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 475,200 | 3272億3811万 | -0.13% | 16.05 | 2.79 |
02/08 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 956,000 | 3272億3811万 | -0.13% | 16.05 | 2.79 |
02/07 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 851,600 | 3277億6422万 | +0.03% | 16.08 | 2.8 |
02/06 | 3,115 | 3,120 | 3,110 | 3,115 | 0% | 780,800 | 3277億6422万 | +0.03% | 16.08 | 2.8 |
02/05 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 387,100 | 3277億6422万 | +0.03% | 16.08 | 2.8 |
02/02 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 288,300 | 3277億6422万 | +0.03% | 16.08 | 2.8 |
02/01 | 3,120 | 3,120 | 3,115 | 3,115 | +0.16% | 322,400 | 3277億6422万 | +0.03% | 16.08 | 2.8 |
01/31 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 418,500 | 3272億3811万 | -0.1% | 16.05 | 2.79 |
01/30 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 598,300 | 3272億3811万 | -0.13% | 16.05 | 2.79 |
01/29 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 539,600 | 3272億3811万 | -0.13% | 16.05 | 2.79 |
01/26 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 309,000 | 3277億6422万 | +0.03% | 16.08 | 2.8 |
01/25 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 337,600 | 3277億6422万 | +0.06% | 16.08 | 2.8 |
01/24 | 3,115 | 3,120 | 3,115 | 3,115 | +0.16% | 355,500 | 3277億6422万 | +0.06% | 16.08 | 2.8 |
01/23 | 3,115 | 3,120 | 3,110 | 3,110 | 0% | 583,700 | 3272億3811万 | -0.1% | 16.05 | 2.79 |
01/22 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 820,700 | 3272億3811万 | -0.1% | 16.05 | 2.79 |
01/19 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 992,900 | 3277億6422万 | +0.03% | 16.08 | 2.8 |
01/18 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 691,900 | 3277億6422万 | +0.03% | 16.08 | 2.8 |
01/17 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 317,000 | 3277億6422万 | -0.03% | 16.08 | 2.8 |
01/16 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 270,800 | 3277億6422万 | -0.03% | 16.08 | 2.8 |
01/15 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 333,700 | 3277億6422万 | -0.03% | 16.08 | 2.8 |
01/12 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 330,100 | 3277億6422万 | -0.06% | 16.08 | 2.8 |
01/11 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 383,100 | 3277億6422万 | -0.1% | 16.08 | 2.8 |
01/10 | 3,115 | 3,120 | 3,115 | 3,115 | 0% | 589,300 | 3277億6422万 | -0.13% | 16.08 | 2.8 |
01/09 | 3,120 | 3,120 | 3,115 | 3,115 | 0% | 666,400 | 3277億6422万 | -0.22% | 16.08 | 2.8 |
01/05 | 3,115 | 3,120 | 3,110 | 3,115 | 0% | 582,300 | 3277億6422万 | -0.35% | 16.08 | 2.8 |
01/04 | 3,120 | 3,120 | 3,115 | 3,115 | +0.16% | 531,500 | 3277億6422万 | -0.45% | 16.08 | 2.8 |
2017 | ||||||||||
12/29 | 3,115 | 3,120 | 3,110 | 3,110 | -0.32% | 314,000 | 3272億3811万 | -0.8% | 16.05 | 2.79 |
12/28 | 3,115 | 3,120 | 3,110 | 3,120 | +0.16% | 1,018,000 | 3282億9032万 | -0.76% | 16.1 | 2.8 |
12/27 | 3,110 | 3,120 | 3,110 | 3,115 | +0.16% | 534,400 | 3277億6422万 | -1.14% | 16.08 | 2.8 |
12/26 | 3,115 | 3,115 | 3,110 | 3,110 | 0% | 391,900 | 3272億3811万 | -1.46% | 16.05 | 2.79 |
12/25 | 3,110 | 3,115 | 3,110 | 3,110 | 0% | 386,200 | 3272億3811万 | -1.61% | 16.05 | 2.79 |
12/22 | 3,115 | 3,120 | 3,110 | 3,110 | -0.16% | 594,500 | 3272億3811万 | -1.8% | 16.05 | 2.79 |
12/21 | 3,120 | 3,130 | 3,110 | 3,115 | 0% | 424,500 | 3277億6422万 | -1.77% | 16.08 | 2.8 |
12/20 | 3,115 | 3,120 | 3,110 | 3,115 | +0.16% | 246,200 | 3277億6422万 | -1.89% | 16.08 | 2.8 |
12/19 | 3,115 | 3,155 | 3,105 | 3,110 | +0.16% | 764,200 | 3272億3811万 | -2.23% | 16.05 | 2.79 |
12/18 | 3,115 | 3,120 | 3,105 | 3,105 | 0% | 1,145,200 | 3267億1200万 | -2.51% | 16.02 | 2.79 |
12/15 | 3,115 | 3,120 | 3,105 | 3,105 | -0.32% | 1,410,800 | 3267億1200万 | -2.57% | 16.02 | 2.79 |
12/14 | 3,120 | 3,125 | 3,110 | 3,115 | -0.16% | 395,200 | 3277億6422万 | -2.35% | 16.08 | 2.8 |
12/13 | 3,115 | 3,130 | 3,115 | 3,120 | 0% | 714,300 | 3282億9032万 | -2.29% | 16.1 | 2.8 |
12/12 | 3,120 | 3,130 | 3,105 | 3,120 | 0% | 968,400 | 3282億9032万 | -2.35% | 16.1 | 2.8 |
12/11 | 3,135 | 3,135 | 3,110 | 3,120 | -1.11% | 912,400 | 3282億9032万 | -2.41% | 16.1 | 2.8 |
12/08 | 3,130 | 3,170 | 3,130 | 3,155 | +0.8% | 715,500 | 3319億7307万 | -1.38% | 16.28 | 2.83 |
12/07 | 3,115 | 3,145 | 3,115 | 3,130 | +0.64% | 633,700 | 3293億4254万 | -2.22% | 16.15 | 2.81 |
12/06 | 3,130 | 3,155 | 3,110 | 3,110 | -1.11% | 572,100 | 3272億3811万 | -2.84% | 16.05 | 2.79 |
12/05 | 3,135 | 3,150 | 3,125 | 3,145 | +0.32% | 509,200 | 3309億2085万 | -1.78% | 16.23 | 2.82 |
12/04 | 3,145 | 3,165 | 3,135 | 3,135 | -0.48% | 545,000 | 3298億6864万 | -2.03% | 16.18 | 2.81 |
12/01 | 3,185 | 3,200 | 3,140 | 3,150 | -1.25% | 360,200 | 3314億4696万 | -1.53% | 16.26 | 2.83 |
11/30 | 3,175 | 3,200 | 3,160 | 3,190 | -0.16% | 745,500 | 3356億5581万 | -0.22% | 16.46 | 2.86 |
11/29 | 3,200 | 3,210 | 3,175 | 3,195 | -0.31% | 515,200 | 3361億8192万 | +0.03% | 16.49 | 2.87 |
11/28 | 3,250 | 3,250 | 3,195 | 3,205 | -1.99% | 227,800 | 3372億3413万 | +0.44% | 16.54 | 2.88 |
11/27 | 3,330 | 3,330 | 3,240 | 3,270 | -1.8% | 409,600 | 3440億7351万 | +2.64% | 16.88 | 2.94 |
11/24 | 3,250 | 3,370 | 3,250 | 3,330 | +1.22% | 323,100 | 3503億8679万 | +4.75% | 17.18 | 2.99 |
11/22 | 3,250 | 3,305 | 3,240 | 3,290 | +1.54% | 625,500 | 3461億7794万 | +3.82% | 16.98 | 2.95 |
11/21 | 3,240 | 3,275 | 3,205 | 3,240 | 0% | 382,200 | 3409億1687万 | +2.47% | 16.72 | 2.91 |
11/20 | 3,230 | 3,265 | 3,210 | 3,240 | -0.61% | 497,200 | 3409億1687万 | +2.66% | 16.72 | 2.91 |
11/17 | 3,215 | 3,270 | 3,200 | 3,260 | +1.56% | 632,600 | 3430億2130万 | +3.52% | 16.82 | 2.93 |
11/16 | 3,155 | 3,220 | 3,140 | 3,210 | -0.31% | 883,200 | 3377億6024万 | +2.26% | 16.57 | 2.88 |
11/15 | 3,200 | 3,255 | 3,200 | 3,220 | -1.23% | 723,100 | 3388億1245万 | +2.71% | 16.62 | 2.89 |
11/14 | 3,175 | 3,275 | 3,170 | 3,260 | +1.88% | 511,400 | 3430億2130万 | +4.15% | 16.82 | 2.93 |
11/13 | 3,135 | 3,220 | 3,115 | 3,200 | +1.27% | 591,000 | 3367億802万 | +2.47% | 16.51 | 2.87 |
11/10 | 3,150 | 3,175 | 3,130 | 3,160 | -0.63% | 835,000 | 3324億9917万 | +1.35% | 16.31 | 2.84 |
11/09 | 3,185 | 3,200 | 3,170 | 3,180 | -0.16% | 715,900 | 3346億360万 | +2.09% | 16.41 | 2.85 |
11/08 | 3,175 | 3,190 | 3,175 | 3,185 | +0.31% | 245,700 | 3351億2970万 | +2.38% | 16.44 | 2.86 |
11/07 | 3,170 | 3,190 | 3,160 | 3,175 | 0% | 265,700 | 3340億7749万 | +2.19% | 16.38 | 2.85 |
11/06 | 3,165 | 3,195 | 3,155 | 3,175 | +0.47% | 245,500 | 3340億7749万 | +2.32% | 16.38 | 2.85 |
11/02 | 3,200 | 3,215 | 3,150 | 3,160 | -1.25% | 409,200 | 3324億9917万 | +2% | 16.31 | 2.84 |
11/01 | 3,150 | 3,210 | 3,150 | 3,200 | +2.07% | 557,900 | 3367億802万 | +3.49% | 16.51 | 2.87 |
10/31 | 3,120 | 3,155 | 3,115 | 3,135 | -0.48% | 335,400 | 3298億6864万 | +1.65% | 16.18 | 2.81 |
10/30 | 3,100 | 3,165 | 3,095 | 3,150 | +1.78% | 1,331,900 | 3314億4696万 | +2.31% | 16.26 | 2.83 |
10/27 | 3,095 | 3,100 | 3,085 | 3,095 | 0% | 530,400 | 3256億5979万 | +0.72% | 15.97 | 2.78 |
10/26 | 3,090 | 3,105 | 3,065 | 3,095 | -0.48% | 577,400 | 3256億5979万 | +0.85% | 15.97 | 2.78 |
10/25 | 3,100 | 3,130 | 3,080 | 3,110 | +0.32% | 578,500 | 3272億3811万 | +1.47% | 16.05 | 2.79 |
10/24 | 3,130 | 3,140 | 3,100 | 3,100 | -0.64% | 354,900 | 3261億8590万 | +1.31% | 16 | 2.78 |
10/23 | 3,120 | 3,125 | 3,095 | 3,120 | +0.97% | 205,200 | 3282億9032万 | +2.19% | 16.1 | 2.8 |
10/20 | 3,090 | 3,105 | 3,075 | 3,090 | -0.32% | 281,200 | 3251億3369万 | +1.48% | 15.95 | 2.77 |
10/19 | 3,080 | 3,110 | 3,080 | 3,100 | +0.65% | 645,400 | 3261億8590万 | +2.01% | 16 | 2.78 |
10/18 | 3,100 | 3,105 | 3,075 | 3,080 | -0.96% | 590,700 | 3240億8147万 | +1.65% | 15.89 | 2.76 |
10/17 | 3,100 | 3,115 | 3,080 | 3,110 | +0.97% | 492,700 | 3272億3811万 | +2.88% | 16.05 | 2.79 |
10/16 | 3,070 | 3,090 | 3,050 | 3,080 | +0.49% | 515,300 | 3240億8147万 | +2.36% | 15.89 | 2.76 |
10/13 | 3,030 | 3,070 | 3,020 | 3,065 | +1.49% | 710,300 | 3225億315万 | +2.3% | 15.82 | 2.75 |
10/12 | 3,055 | 3,085 | 2,994 | 3,020 | -3.05% | 983,900 | 3177億6820万 | +1.17% | 15.58 | 2.71 |
10/11 | 3,145 | 3,155 | 3,015 | 3,115 | +0.48% | 1,642,600 | 3277億6422万 | +4.67% | 16.08 | 2.8 |
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 | 1,610 8/7 | 991 3/17 | 2,183,000 10/30 | - | - | +10.99% 2/25 | -17.11% 1/22 |
2009年 3月期 | 1,137 4/8 | 322 10/28 | 3,530,000 4/25 | - | - | +33.92% 1/16 | -30.75% 10/17 |
2010年 3月期 | 957 3/30 | 504 4/1 | 2,378,000 10/29 | - | - | +21.63% 7/3 | -11.06% 11/19 |
2011年 3月期 | 1,023 4/26 | 560 3/15 | 6,625,000 1/27 | 1076億4134万 | 589億2390万 | +12.88% 10/27 | -19.38% 3/15 |
2012年 3月期 | 779 3/29 | 443 10/5 | 1,974,000 7/29 | 819億6736万 | 466億1301万 | +14.65% 10/31 | -13.1% 8/22 |
2013年 3月期 | 922 3/15 | 436 10/11 | 2,967,000 1/30 | 970億1400万 | 458億7646万 | +19.08% 2/8 | -15.12% 5/28 |
2014年 3月期 | 1,540 1/28 | 835 4/2 | 3,825,000 1/28 | 1620億4073万 | 878億5975万 | +17.07% 9/24 | -15.34% 3/24 |
2015年 3月期 | 1,845 12/3 | 1,091 4/25 | 4,430,000 7/30 | 1941億3322万 | 1147億9639万 | +13.51% 11/11 | -12.52% 10/14 |
2016年 3月期 | 1,975 6/26 | 1,132 2/12 | 4,109,000 1/28 | 2078億1198万 | 1191億1046万 | +18.57% 10/29 | -18.2% 2/12 |
2017年 3月期 | 2,677 3/2 | 1,076 4/27 | 4,017,500 4/26 | 2816億7731万 | 1132億1807万 | +15.57% 6/10 | -7.97% 4/14 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%(1.33倍)
- 1985/12/28 vs 1984/12/28
- 16%(1.16倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- 38%(1.38倍)
- 1988/12/28 vs 1987/12/28
- -2%(0.98倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -8%(0.92倍)
- 1991/12/30 vs 1990/12/28
- -20%(0.8倍)
- 1992/12/30 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 13%(1.13倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/30 vs 1996/12/30
- -30%(0.7倍)
- 1998/12/30 vs 1997/12/30
- -42%(0.58倍)
- 1999/12/30 vs 1998/12/30
- 109%(2.09倍)
- 2000/12/29 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/29
- -46%(0.54倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 123%(2.23倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 71%(1.71倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 134%(2.34倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 47%(1.47倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)