株価チャート
2017/11/01～2018/03/30
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 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 100 | 49億3920万 | -1.55% | - | 0.47 |
| 03/29 | 3,300 | 3,360 | 3,280 | 3,360 | +4.35% | 1,100 | 49億3920万 | -1.67% | - | 0.47 |
| 03/28 | 3,260 | 3,330 | 3,210 | 3,220 | -0.92% | 1,900 | 47億3340万 | -5.85% | - | 0.45 |
| 03/27 | 3,330 | 3,330 | 3,160 | 3,250 | 0% | 2,300 | 47億7750万 | -5.14% | - | 0.46 |
| 03/26 | 3,210 | 3,250 | 3,050 | 3,250 | -0.31% | 3,400 | 47億7750万 | -5.3% | - | 0.46 |
| 03/23 | 3,360 | 3,360 | 3,260 | 3,260 | -2.98% | 3,700 | 47億9220万 | -5.15% | - | 0.46 |
| 03/22 | 3,450 | 3,450 | 3,360 | 3,360 | -0.3% | 1,100 | 49億3920万 | -2.38% | - | 0.47 |
| 03/20 | 3,420 | 3,440 | 3,340 | 3,370 | -0.59% | 2,000 | 49億5390万 | -2.03% | - | 0.48 |
| 03/19 | 3,430 | 3,460 | 3,390 | 3,390 | -2.02% | 2,400 | 49億8330万 | -1.37% | - | 0.48 |
| 03/16 | 3,450 | 3,460 | 3,450 | 3,460 | +0.29% | 600 | 50億8620万 | +0.73% | - | 0.49 |
| 03/15 | 3,450 | 3,460 | 3,410 | 3,450 | -0.58% | 1,500 | 50億7150万 | +0.58% | - | 0.49 |
| 03/14 | 3,460 | 3,500 | 3,460 | 3,470 | -1.98% | 900 | 51億90万 | +0.99% | - | 0.49 |
| 03/13 | 3,540 | 3,540 | 3,510 | 3,540 | 0% | 900 | 52億380万 | +2.88% | - | 0.5 |
| 03/12 | 3,520 | 3,540 | 3,510 | 3,540 | +0.85% | 1,800 | 52億380万 | +2.7% | - | 0.5 |
| 03/09 | 3,510 | 3,520 | 3,460 | 3,510 | +0.29% | 1,900 | 51億5970万 | +1.42% | - | 0.49 |
| 03/08 | 3,510 | 3,510 | 3,440 | 3,500 | -0.28% | 1,500 | 51億4500万 | +0.78% | - | 0.49 |
| 03/07 | 3,480 | 3,530 | 3,450 | 3,510 | +3.85% | 3,500 | 51億5970万 | +0.69% | - | 0.49 |
| 03/06 | 3,360 | 3,430 | 3,350 | 3,380 | -1.17% | 1,000 | 49億6860万 | -3.26% | - | 0.48 |
| 03/05 | 3,390 | 3,420 | 3,380 | 3,420 | +1.18% | 900 | 50億2740万 | -2.62% | - | 0.48 |
| 03/02 | 3,400 | 3,450 | 3,380 | 3,380 | -2.59% | 1,200 | 49億6860万 | -4.33% | - | 0.48 |
| 03/01 | 3,480 | 3,480 | 3,450 | 3,470 | -0.86% | 600 | 51億90万 | -2.39% | - | 0.49 |
| 02/28 | 3,540 | 3,540 | 3,490 | 3,500 | -0.57% | 1,100 | 51億4500万 | -2.13% | - | 0.49 |
| 02/27 | 3,520 | 3,580 | 3,480 | 3,520 | +1.44% | 2,300 | 51億7440万 | -1.92% | - | 0.5 |
| 02/26 | 3,410 | 3,470 | 3,410 | 3,470 | +2.36% | 1,400 | 51億90万 | -3.61% | - | 0.49 |
| 02/23 | 3,480 | 3,480 | 3,360 | 3,390 | -1.74% | 3,500 | 49億8330万 | -6.15% | - | 0.48 |
| 02/22 | 3,470 | 3,470 | 3,440 | 3,450 | +0.58% | 1,500 | 50億7150万 | -4.85% | - | 0.49 |
| 02/21 | 3,400 | 3,440 | 3,400 | 3,430 | +1.48% | 1,300 | 50億4210万 | -5.77% | - | 0.48 |
| 02/20 | 3,470 | 3,470 | 3,380 | 3,380 | -0.88% | 1,200 | 49億6860万 | -7.55% | - | 0.48 |
| 02/19 | 3,450 | 3,450 | 3,380 | 3,410 | +1.19% | 1,300 | 50億1270万 | -7.21% | - | 0.48 |
| 02/16 | 3,420 | 3,420 | 3,370 | 3,370 | 0% | 300 | 49億5390万 | -8.67% | - | 0.48 |
| 02/15 | 3,310 | 3,370 | 3,310 | 3,370 | +1.81% | 500 | 49億5390万 | -8.97% | - | 0.48 |
| 02/14 | 3,310 | 3,340 | 3,310 | 3,310 | 0% | 1,200 | 48億6570万 | -10.88% | - | 0.47 |
| 02/13 | 3,410 | 3,430 | 3,310 | 3,310 | -0.6% | 3,300 | 48億6570万 | -11.16% | - | 0.47 |
| 02/09 | 3,330 | 3,410 | 3,260 | 3,330 | -0.6% | 4,400 | 48億9510万 | -10.63% | - | 0.47 |
| 02/08 | 3,360 | 3,460 | 3,330 | 3,350 | -6.69% | 11,500 | 49億2450万 | -10.07% | - | 0.47 |
| 02/07 | 3,600 | 3,720 | 3,590 | 3,590 | -0.28% | 2,900 | 52億7730万 | -3.57% | - | 0.51 |
| 02/06 | 3,500 | 3,600 | 3,390 | 3,600 | -2.44% | 13,700 | 52億9200万 | -2.96% | - | 0.51 |
| 02/05 | 3,780 | 3,780 | 3,690 | 3,690 | -5.14% | 7,000 | 54億2430万 | -0.19% | - | 0.52 |
| 02/02 | 3,790 | 3,890 | 3,780 | 3,890 | +2.1% | 3,500 | 57億1830万 | +5.76% | - | 0.55 |
| 02/01 | 3,830 | 3,830 | 3,780 | 3,810 | -0.52% | 1,000 | 56億70万 | +4.38% | - | 0.54 |
| 01/31 | 3,700 | 3,880 | 3,700 | 3,830 | +3.51% | 6,900 | 56億3010万 | +5.63% | - | 0.54 |
| 01/30 | 3,840 | 3,840 | 3,700 | 3,700 | -3.65% | 10,200 | 54億3900万 | +2.69% | - | 0.52 |
| 01/29 | 3,930 | 3,940 | 3,840 | 3,840 | -2.29% | 7,700 | 56億4480万 | +7.14% | - | 0.54 |
| 01/26 | 3,980 | 4,010 | 3,930 | 3,930 | 0% | 3,800 | 57億7710万 | +10.49% | - | 0.55 |
| 01/25 | 4,070 | 4,070 | 3,890 | 3,930 | -1.75% | 12,500 | 57億7710万 | +11.43% | - | 0.55 |
| 01/24 | 3,830 | 4,100 | 3,830 | 4,000 | +4.71% | 23,100 | 58億8000万 | +14.35% | - | 0.56 |
| 01/23 | 3,830 | 3,830 | 3,800 | 3,820 | +0.26% | 3,400 | 56億1540万 | +10.18% | - | 0.54 |
| 01/22 | 3,800 | 3,840 | 3,770 | 3,810 | +1.06% | 4,600 | 56億70万 | +10.66% | - | 0.54 |
| 01/19 | 3,760 | 3,770 | 3,750 | 3,770 | +0.8% | 2,200 | 55億4190万 | +10.27% | - | 0.53 |
| 01/18 | 3,770 | 3,800 | 3,730 | 3,740 | -1.58% | 4,800 | 54億9780万 | +10.1% | - | 0.53 |
| 01/17 | 3,800 | 3,810 | 3,770 | 3,800 | -0.52% | 4,000 | 55億8600万 | +12.63% | - | 0.54 |
| 01/16 | 3,890 | 3,890 | 3,820 | 3,820 | -1.04% | 6,700 | 56億1540万 | +14.06% | - | 0.54 |
| 01/15 | 3,820 | 3,880 | 3,820 | 3,860 | +2.39% | 5,900 | 56億7420万 | +16.2% | - | 0.54 |
| 01/12 | 3,740 | 3,770 | 3,690 | 3,770 | +2.17% | 6,700 | 55億4190万 | +14.45% | - | 0.53 |
| 01/11 | 3,640 | 3,730 | 3,640 | 3,690 | +0.82% | 5,000 | 54億2430万 | +12.84% | - | 0.52 |
| 01/10 | 3,630 | 3,800 | 3,610 | 3,660 | +1.39% | 15,000 | 53億8020万 | +12.68% | - | 0.52 |
| 01/09 | 3,630 | 3,720 | 3,550 | 3,610 | +9.06% | 22,300 | 53億670万 | +11.83% | - | 0.51 |
| 01/05 | 3,330 | 3,330 | 3,270 | 3,310 | 0% | 3,600 | 48億6570万 | +3.12% | - | 0.47 |
| 01/04 | 3,380 | 3,440 | 3,310 | 3,310 | +0.3% | 4,900 | 48億6570万 | +3.28% | - | 0.47 |
| 2017 |
| 12/29 | 3,260 | 3,300 | 3,200 | 3,300 | +1.23% | 5,800 | 48億5100万 | +3.16% | - | 0.47 |
| 12/28 | 3,270 | 3,280 | 3,260 | 3,260 | -0.31% | 1,400 | 47億9220万 | +2.07% | - | 0.46 |
| 12/27 | 3,210 | 3,300 | 3,210 | 3,270 | +1.87% | 5,800 | 48億690万 | +2.41% | - | 0.46 |
| 12/26 | 3,210 | 3,210 | 3,180 | 3,210 | 0% | 1,200 | 47億1870万 | +0.63% | - | 0.45 |
| 12/25 | 3,200 | 3,210 | 3,140 | 3,210 | 0% | 4,500 | 47億1870万 | +0.66% | - | 0.45 |
| 12/22 | 3,240 | 3,240 | 3,130 | 3,210 | -0.93% | 10,400 | 47億1870万 | +0.78% | - | 0.45 |
| 12/21 | 3,250 | 3,340 | 3,220 | 3,240 | +0.62% | 5,900 | 47億6280万 | +1.89% | - | 0.46 |
| 12/20 | 3,180 | 3,220 | 3,150 | 3,220 | +1.26% | 4,500 | 47億3340万 | +1.39% | - | 0.45 |
| 12/19 | 3,220 | 3,220 | 3,130 | 3,180 | 0% | 3,800 | 46億7460万 | +0.22% | - | 0.45 |
| 12/18 | 3,190 | 3,230 | 3,180 | 3,180 | -0.93% | 3,700 | 46億7460万 | +0.19% | - | 0.45 |
| 12/15 | 3,160 | 3,210 | 3,150 | 3,210 | 0% | 6,100 | 47億1870万 | +1.1% | - | 0.45 |
| 12/14 | 3,220 | 3,220 | 3,190 | 3,210 | -0.31% | 1,500 | 47億1870万 | +1.13% | - | 0.45 |
| 12/13 | 3,190 | 3,230 | 3,190 | 3,220 | 0% | 1,500 | 47億3340万 | +1.45% | - | 0.45 |
| 12/12 | 3,210 | 3,220 | 3,200 | 3,220 | +0.31% | 3,100 | 47億3340万 | +1.51% | - | 0.45 |
| 12/11 | 3,180 | 3,210 | 3,180 | 3,210 | +0.94% | 1,800 | 47億1870万 | +1.29% | - | 0.45 |
| 12/08 | 3,180 | 3,180 | 3,180 | 3,180 | +0.63% | 1,900 | 46億7460万 | +0.41% | - | 0.45 |
| 12/07 | 3,140 | 3,160 | 3,130 | 3,160 | +0.32% | 1,600 | 46億4520万 | -0.19% | - | 0.45 |
| 12/06 | 3,150 | 3,150 | 3,140 | 3,150 | -0.32% | 3,200 | 46億3050万 | -0.51% | - | 0.44 |
| 12/05 | 3,160 | 3,190 | 3,160 | 3,160 | 0% | 1,200 | 46億4520万 | -0.19% | - | 0.45 |
| 12/04 | 3,160 | 3,160 | 3,150 | 3,160 | +0.32% | 400 | 46億4520万 | -0.16% | - | 0.45 |
| 12/01 | 3,190 | 3,190 | 3,140 | 3,150 | -0.63% | 1,800 | 46億3050万 | -0.38% | - | 0.44 |
| 11/30 | 3,160 | 3,170 | 3,150 | 3,170 | +0.32% | 600 | 46億5990万 | +0.38% | - | 0.45 |
| 11/29 | 3,150 | 3,170 | 3,150 | 3,160 | -0.32% | 1,300 | 46億4520万 | +0.22% | - | 0.45 |
| 11/28 | 3,160 | 3,180 | 3,150 | 3,170 | +0.32% | 2,600 | 46億5990万 | +0.7% | - | 0.45 |
| 11/27 | 3,170 | 3,180 | 3,120 | 3,160 | -0.94% | 6,800 | 46億4520万 | +0.06% | - | 0.45 |
| 11/24 | 3,170 | 3,220 | 3,170 | 3,190 | -0.93% | 2,500 | 46億8930万 | +0.76% | - | 0.45 |
| 11/22 | 3,240 | 3,260 | 3,210 | 3,220 | +0.31% | 3,000 | 47億3340万 | +1.48% | - | 0.45 |
| 11/21 | 3,170 | 3,210 | 3,170 | 3,210 | +1.26% | 2,700 | 47億1870万 | +0.98% | - | 0.45 |
| 11/20 | 3,100 | 3,170 | 3,100 | 3,170 | +1.6% | 1,800 | 46億5990万 | -0.6% | - | 0.45 |
| 11/17 | 3,140 | 3,140 | 3,120 | 3,120 | +0.97% | 1,200 | 45億8640万 | -2.53% | - | 0.44 |
| 11/16 | 3,090 | 3,100 | 3,090 | 3,090 | -0.96% | 1,500 | 45億4230万 | -3.86% | - | 0.44 |
| 11/15 | 3,210 | 3,210 | 3,100 | 3,120 | -1.27% | 9,200 | 45億8640万 | -3.29% | - | 0.44 |
| 11/14 | 3,240 | 3,240 | 3,160 | 3,160 | -1.25% | 5,300 | 46億4520万 | -2.32% | - | 0.45 |
| 11/13 | 3,190 | 3,200 | 3,180 | 3,200 | 0% | 1,100 | 47億400万 | -1.39% | - | 0.45 |
| 11/10 | 3,180 | 3,200 | 3,160 | 3,200 | +0.63% | 1,400 | 47億400万 | -1.81% | - | 0.45 |
| 11/09 | 3,200 | 3,210 | 3,180 | 3,180 | -1.24% | 3,100 | 46億7460万 | -2.51% | - | 0.45 |
| 11/08 | 3,170 | 3,230 | 3,170 | 3,220 | +1.58% | 4,300 | 47億3340万 | -1.38% | - | 0.45 |
| 11/07 | 3,140 | 3,170 | 3,140 | 3,170 | +0.96% | 2,600 | 46億5990万 | -2.76% | - | 0.45 |
| 11/06 | 3,160 | 3,160 | 3,130 | 3,140 | -0.63% | 3,000 | 46億1580万 | -3.5% | - | 0.44 |
| 11/02 | 3,150 | 3,160 | 3,100 | 3,160 | +0.32% | 5,100 | 46億4520万 | -2.74% | - | 0.45 |
| 11/01 | 3,170 | 3,170 | 3,140 | 3,150 | -0.63% | 1,800 | 46億3050万 | -2.84% | - | 0.44 |
