株価チャート
2017/10/23～2019/02/21
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 |
|---|
| 2019 |
| 02/21 | 3,280 | 3,280 | 3,235 | 3,280 | -4.09% | 1,200 | 28億6999万 | -4.46% | - | 1.85 |
| 02/15 | 3,350 | 3,420 | 3,350 | 3,420 | +2.09% | 1,000 | 29億9249万 | -0.52% | - | 1.93 |
| 02/08 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 700 | 29億3124万 | -2.53% | - | 1.89 |
| 02/07 | 3,350 | 3,350 | 3,350 | 3,350 | +0.75% | 100 | 29億3124万 | -2.98% | - | 1.89 |
| 01/21 | 3,325 | 3,325 | 3,325 | 3,325 | +0.15% | 100 | 29億937万 | -4.15% | - | 1.88 |
| 01/18 | 3,320 | 3,320 | 3,320 | 3,320 | -5.68% | 500 | 29億499万 | -4.73% | - | 1.88 |
| 01/15 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 600 | 30億7999万 | +0.63% | - | 1.99 |
| 01/11 | 3,520 | 3,520 | 3,520 | 3,520 | +2.03% | 200 | 30億7999万 | +0.51% | - | 1.99 |
| 01/10 | 3,450 | 3,450 | 3,450 | 3,450 | +11.29% | 100 | 30億1874万 | -1.63% | - | 1.95 |
| 2018 |
| 12/28 | 3,100 | 3,100 | 3,100 | 3,100 | -11.93% | 100 | 27億1249万 | -11.71% | - | 1.75 |
| 12/20 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 200 | 30億7999万 | -0.34% | - | 1.99 |
| 12/17 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 500 | 30億7999万 | -0.45% | - | 1.99 |
| 12/10 | 3,520 | 3,520 | 3,520 | 3,520 | +3.07% | 300 | 30億7999万 | -0.51% | - | 1.99 |
| 12/06 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 100 | 29億8812万 | -3.61% | - | 1.93 |
| 11/28 | 3,415 | 3,415 | 3,415 | 3,415 | +1.94% | 100 | 29億8812万 | -3.88% | - | 1.93 |
| 11/27 | 3,360 | 3,360 | 3,300 | 3,350 | -2.33% | 500 | 29億3124万 | -5.87% | - | 1.89 |
| 11/15 | 3,455 | 3,455 | 3,430 | 3,430 | -0.72% | 1,300 | 30億124万 | -3.73% | - | 1.94 |
| 11/13 | 3,455 | 3,455 | 3,455 | 3,455 | -1.99% | 200 | 30億2312万 | -3.06% | - | 1.95 |
| 11/09 | 3,525 | 3,525 | 3,525 | 3,525 | +2.03% | 100 | 30億8437万 | -1.09% | - | 1.99 |
| 11/08 | 3,455 | 3,455 | 3,455 | 3,455 | 0% | 100 | 30億2312万 | -3.06% | - | 1.95 |
| 11/06 | 3,455 | 3,455 | 3,455 | 3,455 | -1.43% | 100 | 30億2312万 | -3.17% | - | 1.95 |
| 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 |
