株価チャート
2017/01/06~2018/02/15
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 | 9/1, 株式併合 10→1 |
2018 |
02/15 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 600 | 32億1999万 | -1.05% | - | 1.47 |
02/08 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 32億1999万 | -1.08% | - | 1.47 |
02/06 | 3,680 | 3,680 | 3,680 | 3,680 | +0.27% | 100 | 32億1999万 | -1.08% | - | 1.47 |
01/18 | 3,670 | 3,670 | 3,670 | 3,670 | -0.81% | 100 | 32億1124万 | -1.37% | - | 1.47 |
01/15 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 800 | 32億3749万 | -0.56% | - | 1.48 |
01/10 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 32億3749万 | -0.54% | - | 1.48 |
01/09 | 3,780 | 3,780 | 3,700 | 3,700 | -0.8% | 700 | 32億3749万 | -0.54% | - | 1.48 |
01/05 | 3,730 | 3,730 | 3,730 | 3,730 | +0.81% | 200 | 32億6374万 | +0.27% | - | 1.49 |
2017 |
12/27 | 3,700 | 3,700 | 3,700 | 3,700 | -2.12% | 100 | 32億3749万 | -0.51% | - | 1.48 |
12/25 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 33億749万 | +1.59% | - | 1.51 |
12/20 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 200 | 33億749万 | +1.61% | - | 1.51 |
12/15 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 500 | 33億749万 | +1.61% | - | 1.51 |
12/12 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 33億749万 | +1.61% | - | 1.51 |
12/11 | 3,780 | 3,780 | 3,780 | 3,780 | +1.89% | 300 | 33億749万 | +1.67% | - | 1.51 |
12/06 | 3,710 | 3,710 | 3,710 | 3,710 | -1.33% | 300 | 32億4624万 | -0.16% | - | 1.49 |
11/22 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 32億8999万 | +1.13% | - | 1.51 |
11/16 | 3,760 | 3,760 | 3,760 | 3,760 | +1.62% | 500 | 32億8999万 | +1.08% | - | 1.51 |
11/15 | 3,750 | 3,750 | 3,700 | 3,700 | 0% | 600 | 32億3749万 | -0.59% | - | 1.48 |
11/14 | 3,700 | 3,700 | 3,700 | 3,700 | -0.54% | 100 | 32億3749万 | -0.8% | - | 1.48 |
11/13 | 3,720 | 3,720 | 3,720 | 3,720 | -0.8% | 100 | 32億5499万 | -0.53% | - | 1.49 |
11/09 | 3,750 | 3,750 | 3,750 | 3,750 | +2.18% | 200 | 32億8124万 | +0.03% | - | 1.5 |
11/08 | 3,670 | 3,670 | 3,670 | 3,670 | +0.27% | 200 | 32億1124万 | -2.32% | - | 1.47 |
11/07 | 3,630 | 3,660 | 3,630 | 3,660 | -1.08% | 300 | 32億249万 | -2.92% | - | 1.47 |
11/06 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 32億3749万 | -2.22% | - | 1.48 |
11/02 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | 32億3749万 | -2.53% | - | 1.48 |
11/01 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 32億3749万 | -2.94% | - | 1.48 |
10/27 | 3,700 | 3,700 | 3,700 | 3,700 | +0.27% | 200 | 32億3749万 | -3.42% | - | 1.48 |
10/26 | 3,690 | 3,690 | 3,690 | 3,690 | +0.27% | 100 | 32億2874万 | -3.96% | - | 1.48 |
10/24 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 32億1999万 | -5.08% | - | 1.47 |
10/23 | 3,730 | 3,730 | 3,680 | 3,680 | 0% | 300 | 32億1999万 | -5.3% | - | 1.47 |
10/20 | 3,710 | 3,710 | 3,680 | 3,680 | -0.54% | 400 | 32億1999万 | -5.54% | - | 1.47 |
10/19 | 3,700 | 3,700 | 3,700 | 3,700 | -0.27% | 100 | 32億3749万 | -5.18% | - | 1.48 |
10/17 | 3,710 | 3,710 | 3,710 | 3,710 | -1.07% | 200 | 32億4624万 | -5.12% | - | 1.49 |
10/16 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 500 | 32億8124万 | -4.29% | - | 1.5 |
10/13 | 3,750 | 3,750 | 3,750 | 3,750 | -0.79% | 100 | 32億8124万 | -4.39% | - | 1.5 |
10/10 | 3,820 | 3,820 | 3,780 | 3,780 | 0% | 400 | 33億749万 | -3.74% | - | 1.51 |
10/06 | 3,740 | 3,780 | 3,740 | 3,780 | +1.07% | 300 | 33億749万 | -3.82% | - | 1.51 |
10/05 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 300 | 32億7249万 | -4.83% | - | 1.5 |
10/04 | 3,740 | 3,740 | 3,740 | 3,740 | -0.27% | 200 | 32億7249万 | -4.98% | - | 1.5 |
09/29 | 3,750 | 3,750 | 3,750 | 3,750 | -1.32% | 200 | 32億8124万 | -4.87% | - | 1.5 |
09/28 | 3,820 | 3,820 | 3,790 | 3,800 | -0.52% | 500 | 33億2499万 | -3.82% | - | 1.52 |
09/27 | 3,830 | 3,850 | 3,820 | 3,820 | -2.05% | 500 | 33億4249万 | -3.49% | - | 1.53 |
09/26 | 3,880 | 3,900 | 3,720 | 3,900 | -1.02% | 1,000 | 34億1249万 | -1.61% | - | 1.56 |
09/25 | 3,910 | 3,940 | 3,910 | 3,940 | -0.25% | 300 | 34億4749万 | -0.63% | - | 1.58 |
09/15 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 600 | 34億5624万 | -0.35% | - | 1.58 |
09/11 | 3,950 | 3,950 | 3,950 | 3,950 | -1.25% | 100 | 34億5624万 | -0.33% | - | 1.58 |
09/08 | 4,010 | 4,010 | 4,000 | 4,000 | -0.25% | 500 | 34億9999万 | +0.96% | - | 1.6 |
09/04 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 100 | 35億874万 | +1.24% | - | 1.61 |
09/01 | 4,010 | 4,010 | 4,010 | 4,010 | -1.96% | 400 | 35億874万 | +1.26% | - | 1.61 |
08/22 | 4,090 | 4,170 | 4,010 | 4,090 | -1.92% | 400 | 35億7874万 | +3.36% | - | 1.64 |
08/21 | 4,480 | 4,500 | 4,100 | 4,170 | +4.51% | 1,000 | 36億4874万 | +5.62% | - | 1.67 |
08/18 | 3,990 | 3,990 | 3,990 | 3,990 | -12.31% | 100 | 34億9124万 | +1.37% | - | 1.6 |
08/17 | 4,550 | 4,550 | 4,550 | 4,550 | +16.07% | 100 | 39億8124万 | +15.66% | - | 1.82 |
08/15 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 500 | 34億2999万 | +0.28% | - | 1.57 |
08/09 | 3,920 | 3,920 | 3,920 | 3,920 | +2.62% | 400 | 34億2999万 | +0.33% | - | 1.57 |
08/07 | 3,820 | 3,820 | 3,820 | 3,820 | -2.05% | 100 | 33億4249万 | -2.2% | - | 1.53 |
07/31 | 3,900 | 3,900 | 3,900 | 3,900 | -0.76% | 100 | 34億1249万 | -0.26% | - | 1.56 |
07/21 | 3,930 | 3,930 | 3,930 | 3,930 | +2.08% | 200 | 34億3874万 | +0.49% | - | 1.57 |
07/18 | 3,860 | 3,860 | 3,850 | 3,850 | -0.26% | 600 | 33億6874万 | -1.66% | - | 1.54 |
07/14 | 3,860 | 3,860 | 3,860 | 3,860 | +0.26% | 100 | 33億7749万 | -1.48% | - | 1.55 |
07/12 | 3,850 | 3,850 | 3,850 | 3,850 | +1.85% | 500 | 33億6874万 | -1.81% | - | 1.54 |
07/10 | 3,820 | 3,820 | 3,780 | 3,780 | -2.83% | 200 | 33億749万 | -3.67% | - | 1.51 |
07/07 | 3,890 | 3,890 | 3,890 | 3,890 | -0.26% | 200 | 34億374万 | -1.02% | - | 1.56 |
07/04 | 3,910 | 3,910 | 3,900 | 3,900 | -1.76% | 200 | 34億1249万 | -0.81% | - | 1.56 |
06/15 | 4,020 | 4,020 | 3,970 | 3,970 | 0% | 1,400 | 34億7374万 | +0.81% | - | 1.59 |
06/14 | 3,970 | 3,970 | 3,970 | 3,970 | -0.5% | 200 | 34億7374万 | +0.81% | - | 1.59 |
06/13 | 3,950 | 3,990 | 3,950 | 3,990 | +1.79% | 800 | 34億9124万 | +1.42% | - | 1.6 |
06/12 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 100 | 34億2999万 | -0.13% | - | 1.57 |
06/08 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 500 | 34億2999万 | -0.05% | - | 1.57 |
06/07 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 100 | 34億2999万 | 0% | - | 1.57 |
05/31 | 3,950 | 3,950 | 3,920 | 3,920 | -1.51% | 200 | 34億2999万 | 0% | - | 1.57 |
05/15 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 900 | 34億8249万 | +1.48% | - | 1.59 |
05/12 | 3,930 | 3,980 | 3,930 | 3,980 | +1.27% | 200 | 34億8249万 | +1.58% | - | 1.59 |
05/11 | 3,930 | 3,930 | 3,930 | 3,930 | +1.55% | 100 | 34億3874万 | +0.38% | - | 1.57 |
05/08 | 3,870 | 3,880 | 3,870 | 3,870 | 0% | 600 | 33億8624万 | -1.15% | - | 1.55 |
04/19 | 3,870 | 3,870 | 3,870 | 3,870 | -1.53% | 100 | 33億8624万 | -1.23% | - | 1.55 |
04/17 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 500 | 34億3874万 | +0.2% | - | 1.57 |
04/10 | 3,930 | 3,930 | 3,930 | 3,930 | +1.29% | 200 | 34億3874万 | +0.18% | - | 1.57 |
04/04 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 33億9499万 | -1.15% | - | 1.55 |
04/03 | 3,880 | 3,880 | 3,880 | 3,880 | -1.02% | 100 | 33億9499万 | -1.17% | - | 1.55 |
03/27 | 3,920 | 3,920 | 3,920 | 3,920 | -0.25% | 100 | 34億2999万 | -0.18% | - | 1.57 |
03/17 | 3,930 | 3,930 | 3,930 | 3,930 | -2.48% | 100 | 34億3874万 | +0.05% | - | 1.57 |
03/16 | 4,030 | 4,030 | 4,030 | 4,030 | +2.54% | 300 | 35億2624万 | +2.6% | - | 1.61 |
03/15 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 400 | 34億3874万 | +0.2% | - | 1.57 |
03/14 | 3,950 | 3,950 | 3,930 | 3,930 | 0% | 200 | 34億3874万 | +0.23% | - | 1.57 |
03/08 | 3,950 | 3,950 | 3,930 | 3,930 | 0% | 600 | 34億3874万 | +0.33% | - | 1.57 |
03/07 | 3,930 | 3,930 | 3,930 | 3,930 | -0.51% | 100 | 34億3874万 | +0.46% | - | 1.57 |
03/02 | 3,950 | 3,950 | 3,950 | 3,950 | -2.47% | 300 | 34億5624万 | +1% | - | 1.58 |
02/16 | 4,050 | 4,050 | 4,050 | 4,050 | +2.53% | 600 | 35億4374万 | +3.61% | 19.11 | 1.48 |
02/15 | 3,890 | 3,950 | 3,890 | 3,950 | +2.07% | 200 | 34億5624万 | +1.2% | 18.64 | 1.45 |
02/09 | 3,870 | 3,870 | 3,870 | 3,870 | +2.65% | 300 | 33億8624万 | -0.79% | 18.27 | 1.42 |
02/06 | 3,770 | 3,770 | 3,770 | 3,770 | -2.08% | 100 | 32億9874万 | -3.46% | 17.79 | 1.38 |
02/01 | 3,850 | 3,850 | 3,850 | 3,850 | -0.77% | 100 | 33億6874万 | -1.56% | 18.17 | 1.41 |
01/25 | 3,880 | 3,880 | 3,880 | 3,880 | -0.77% | 100 | 33億9499万 | -0.87% | 18.31 | 1.42 |
01/17 | 4,040 | 4,040 | 3,910 | 3,910 | -1.76% | 600 | 34億2124万 | -0.18% | 18.45 | 1.43 |
01/16 | 3,870 | 3,980 | 3,870 | 3,980 | +3.11% | 300 | 34億8249万 | +1.69% | 18.78 | 1.46 |
01/13 | 3,860 | 3,860 | 3,860 | 3,860 | -1.53% | 300 | 33億7749万 | -1.38% | 18.22 | 1.41 |
01/12 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 200 | 34億2999万 | +0.15% | 18.5 | 1.43 |
01/10 | 3,920 | 3,920 | 3,920 | 3,920 | -1.01% | 100 | 34億2999万 | +0.26% | 18.5 | 1.43 |
01/06 | 3,980 | 3,990 | 3,960 | 3,960 | 0% | 500 | 34億6499万 | +1.38% | 18.69 | 1.45 |