株価チャート
2017/08/21~2018/11/02
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 |
11/02 | 3,505 | 3,505 | 3,505 | 3,505 | -1.96% | 100 | 30億6687万 | -1.79% | - | 1.98 |
10/15 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 500 | 31億2812万 | +0.2% | - | 2.02 |
10/09 | 3,575 | 3,575 | 3,575 | 3,575 | +3.03% | 300 | 31億2812万 | +0.28% | - | 2.02 |
10/05 | 3,540 | 3,540 | 3,470 | 3,470 | +1.91% | 400 | 30億3624万 | -2.58% | - | 1.96 |
10/03 | 3,405 | 3,405 | 3,405 | 3,405 | -0.15% | 100 | 29億7937万 | -4.43% | - | 1.93 |
10/01 | 3,530 | 3,530 | 3,375 | 3,410 | -8.82% | 1,800 | 29億8374万 | -4.4% | - | 1.93 |
09/18 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 700 | 32億7249万 | +4.79% | - | 2.11 |
09/07 | 3,740 | 3,740 | 3,740 | 3,740 | -0.13% | 200 | 32億7249万 | +5.03% | - | 2.11 |
09/03 | 3,630 | 3,750 | 3,630 | 3,745 | +3.17% | 1,700 | 32億7687万 | +5.58% | - | 2.12 |
09/01 | 株式併合 10→1 |
08/27 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 31億7624万 | +2.72% | - | 2.05 |
08/15 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 600 | 31億7624万 | +2.92% | - | 2.05 |
08/14 | 3,630 | 3,630 | 3,630 | 3,630 | +2.25% | 100 | 31億7624万 | +3.13% | - | 2.05 |
08/10 | 3,550 | 3,550 | 3,550 | 3,550 | -2.2% | 100 | 31億624万 | +0.97% | - | 2.01 |
08/08 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 300 | 31億7624万 | +3.27% | - | 2.05 |
08/07 | 3,550 | 3,630 | 3,550 | 3,630 | +1.68% | 200 | 31億7624万 | +3.27% | - | 2.05 |
07/30 | 3,570 | 3,570 | 3,570 | 3,570 | -2.19% | 100 | 31億2374万 | +1.54% | - | 2.02 |
07/20 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 200 | 31億9374万 | +3.84% | - | 2.06 |
07/18 | 3,650 | 3,650 | 3,650 | 3,650 | +2.24% | 700 | 31億9374万 | +4.05% | - | 2.06 |
07/17 | 3,460 | 3,570 | 3,460 | 3,570 | +3.18% | 200 | 31億2374万 | +1.91% | - | 2.02 |
07/13 | 3,460 | 3,460 | 3,460 | 3,460 | +0.29% | 100 | 30億2749万 | -1.28% | - | 1.96 |
07/12 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 400 | 30億1874万 | -1.74% | - | 1.95 |
07/09 | 3,450 | 3,450 | 3,450 | 3,450 | -2.27% | 200 | 30億1874万 | -1.99% | - | 1.95 |
07/06 | 3,530 | 3,530 | 3,530 | 3,530 | -0.56% | 200 | 30億8874万 | -0.03% | - | 2 |
06/29 | 3,550 | 3,550 | 3,550 | 3,550 | +2.31% | 100 | 31億624万 | +0.25% | - | 2.01 |
06/15 | 3,470 | 3,470 | 3,470 | 3,470 | -0.86% | 1,100 | 30億3624万 | -2.28% | - | 1.96 |
06/14 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 300 | 30億6249万 | -1.69% | - | 1.98 |
06/13 | 3,500 | 3,500 | 3,500 | 3,500 | +0.57% | 300 | 30億6249万 | -1.88% | - | 1.98 |
06/12 | 3,500 | 3,500 | 3,480 | 3,480 | -0.57% | 700 | 30億4499万 | -2.63% | - | 1.97 |
06/08 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | 30億6249万 | -2.29% | - | 1.98 |
06/06 | 3,520 | 3,520 | 3,500 | 3,500 | +0.57% | 600 | 30億6249万 | -2.51% | - | 1.98 |
05/23 | 3,480 | 3,480 | 3,480 | 3,480 | -1.14% | 100 | 30億4499万 | -3.28% | - | 1.97 |
05/16 | 3,510 | 3,750 | 3,510 | 3,520 | +3.23% | 1,400 | 30億7999万 | -2.38% | - | 1.99 |
05/15 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 29億8374万 | -5.67% | - | 1.93 |
05/14 | 3,410 | 3,410 | 3,410 | 3,410 | -1.16% | 200 | 29億8374万 | -5.96% | - | 1.93 |
05/11 | 3,480 | 3,480 | 3,450 | 3,450 | -0.58% | 300 | 30億1874万 | -5.25% | - | 1.95 |
05/10 | 3,470 | 3,470 | 3,470 | 3,470 | -1.42% | 200 | 30億3624万 | -5.04% | - | 1.96 |
05/08 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 300 | 30億7999万 | -4.01% | - | 1.99 |
05/07 | 3,560 | 3,560 | 3,520 | 3,520 | -3.3% | 800 | 30億7999万 | -4.27% | - | 1.99 |
04/16 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 700 | 31億8499万 | -1.3% | - | 2.06 |
04/10 | 3,640 | 3,640 | 3,640 | 3,640 | +2.25% | 100 | 31億8499万 | -1.36% | - | 2.06 |
04/09 | 3,560 | 3,560 | 3,560 | 3,560 | +2.89% | 100 | 31億1499万 | -3.65% | - | 2.01 |
04/05 | 3,460 | 3,460 | 3,460 | 3,460 | -2.26% | 200 | 30億2749万 | -6.56% | - | 1.96 |
03/26 | 3,540 | 3,540 | 3,540 | 3,540 | -2.21% | 100 | 30億9749万 | -4.66% | - | 2 |
03/19 | 3,620 | 3,620 | 3,620 | 3,620 | +0.28% | 100 | 31億6749万 | -2.66% | - | 2.05 |
03/16 | 3,610 | 3,610 | 3,610 | 3,610 | -1.9% | 300 | 31億5874万 | -3.04% | - | 2.04 |
03/15 | 3,710 | 3,710 | 3,680 | 3,680 | -0.81% | 700 | 32億1999万 | -1.31% | - | 2.08 |
03/14 | 3,710 | 3,710 | 3,710 | 3,710 | -2.11% | 100 | 32億4624万 | -0.48% | - | 2.1 |
03/08 | 3,790 | 3,790 | 3,790 | 3,790 | -0.26% | 300 | 33億1624万 | +1.72% | - | 2.14 |
03/01 | 3,700 | 3,800 | 3,700 | 3,800 | +3.26% | 500 | 33億2499万 | +2.07% | - | 2.15 |
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 |