株価チャート
2018/02/27～2018/12/25
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 |
| 12/25 | 4,240 | 4,240 | 4,240 | 4,240 | -0.12% | 500 | 166億2928万 | -4.38% | 19.95 | 1.23 |
| 12/21 | 4,250 | 4,250 | 4,245 | 4,245 | -0.12% | 900 | 166億4889万 | -4.48% | 19.97 | 1.23 |
| 12/20 | 4,250 | 4,250 | 4,250 | 4,250 | -0.23% | 500 | 166億6850万 | -4.58% | 20 | 1.23 |
| 12/13 | 4,260 | 4,260 | 4,260 | 4,260 | -0.23% | 300 | 167億772万 | -4.57% | 20.05 | 1.23 |
| 12/12 | 4,270 | 4,270 | 4,270 | 4,270 | 0% | 100 | 167億4694万 | -4.6% | 20.09 | 1.24 |
| 12/06 | 4,270 | 4,270 | 4,270 | 4,270 | -4.69% | 200 | 167億4694万 | -4.6% | 20.09 | 1.24 |
| 11/30 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 300 | 175億7056万 | -0.13% | 21.08 | 1.3 |
| 11/27 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 100 | 175億7056万 | -0.13% | 21.08 | 1.3 |
| 11/26 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 100 | 175億7056万 | -0.16% | 21.08 | 1.3 |
| 11/15 | 4,480 | 4,480 | 4,480 | 4,480 | 0% | 300 | 175億7056万 | -0.18% | 21.08 | 1.3 |
| 11/08 | 4,480 | 4,480 | 4,480 | 4,480 | +2.75% | 100 | 175億7056万 | -0.2% | 21.08 | 1.3 |
| 11/01 | 4,360 | 4,360 | 4,360 | 4,360 | -3.11% | 100 | 170億9992万 | -2.9% | 20.52 | 1.26 |
| 10/25 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 900 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 10/24 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 10/17 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 10/12 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 10/11 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 10/10 | 4,500 | 4,500 | 4,500 | 4,500 | -1.1% | 400 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 10/09 | 4,550 | 4,550 | 4,550 | 4,550 | +1.11% | 100 | 178億4510万 | +1.22% | 21.41 | 1.32 |
| 10/05 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | +0.16% | 21.17 | 1.3 |
| 10/04 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 10/01 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 09/28 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 09/21 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 09/19 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 09/18 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 09/14 | 4,550 | 4,550 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 09/12 | 4,500 | 4,500 | 4,500 | 4,500 | -0.88% | 300 | 176億4900万 | +0.11% | 21.17 | 1.3 |
| 09/11 | 4,540 | 4,540 | 4,540 | 4,540 | +5.83% | 700 | 178億588万 | +1% | 21.36 | 1.31 |
| 09/10 | 4,220 | 4,290 | 4,220 | 4,290 | -4.67% | 800 | 168億2538万 | -4.54% | 20.19 | 1.24 |
| 09/07 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -0.04% | 21.17 | 1.3 |
| 09/06 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | -0.04% | 21.17 | 1.3 |
| 09/04 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -0.04% | 21.17 | 1.3 |
| 08/31 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -0.22% | 21.17 | 1.3 |
| 08/30 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -0.38% | 21.17 | 1.3 |
| 08/27 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -0.55% | 21.17 | 1.3 |
| 08/24 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -0.55% | 21.17 | 1.3 |
| 08/21 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | 176億4900万 | -0.55% | 21.17 | 1.3 |
| 08/16 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | 176億4900万 | -0.55% | 21.17 | 1.3 |
| 08/15 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 500 | 176億4900万 | -0.64% | 21.17 | 1.3 |
| 08/14 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | -0.75% | 21.17 | 1.3 |
| 08/10 | 4,500 | 4,500 | 4,430 | 4,500 | 0% | 900 | 176億4900万 | -0.75% | 21.17 | 1.3 |
| 08/09 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -0.75% | 21.17 | 1.3 |
| 08/08 | 4,500 | 4,500 | 4,500 | 4,500 | -1.1% | 100 | 176億4900万 | -0.75% | 21.17 | 1.3 |
| 08/02 | 4,550 | 4,550 | 4,550 | 4,550 | +1.11% | 100 | 178億4510万 | +0.35% | 21.41 | 1.32 |
| 07/31 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | 176億4900万 | -0.71% | 21.17 | 1.3 |
| 07/30 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | 176億4900万 | -0.71% | 21.17 | 1.3 |
| 07/27 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -0.57% | 21.17 | 1.3 |
| 07/26 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | -0.53% | 21.17 | 1.3 |
| 07/25 | 4,500 | 4,500 | 4,495 | 4,500 | 0% | 600 | 176億4900万 | -0.44% | 21.17 | 1.3 |
| 07/24 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | -0.38% | 21.17 | 1.3 |
| 07/23 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | -0.38% | 21.17 | 1.3 |
| 07/20 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | -0.29% | 21.17 | 1.3 |
| 07/19 | 4,500 | 4,500 | 4,500 | 4,500 | -0.11% | 100 | 176億4900万 | -0.33% | 21.17 | 1.3 |
| 07/18 | 4,505 | 4,505 | 4,505 | 4,505 | 0% | 100 | 176億6861万 | -0.4% | 21.2 | 1.3 |
| 07/13 | 4,500 | 4,505 | 4,500 | 4,505 | +0.11% | 200 | 176億6861万 | -0.62% | 21.2 | 1.3 |
| 07/12 | 4,500 | 4,500 | 4,500 | 4,500 | -3.95% | 200 | 176億4900万 | -1.19% | 21.17 | 1.3 |
| 07/11 | 4,685 | 4,685 | 4,685 | 4,685 | 0% | 100 | 183億7457万 | +1.72% | 22.04 | 1.36 |
| 07/10 | 4,710 | 4,710 | 4,685 | 4,685 | 0% | 400 | 183億7457万 | +0.73% | 22.04 | 1.36 |
| 07/09 | 4,685 | 4,685 | 4,685 | 4,685 | +4.11% | 100 | 183億7457万 | -0.23% | 22.04 | 1.36 |
| 07/06 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -5.32% | 21.17 | 1.3 |
| 07/05 | 4,505 | 4,505 | 4,500 | 4,500 | -0.11% | 400 | 176億4900万 | -6.66% | 21.17 | 1.3 |
| 07/03 | 4,505 | 4,505 | 4,505 | 4,505 | -2.28% | 300 | 176億6861万 | -7.51% | 21.2 | 1.3 |
| 07/02 | 4,610 | 4,610 | 4,610 | 4,610 | 0% | 200 | 180億8042万 | -6.4% | 21.69 | 1.33 |
| 06/29 | 4,605 | 4,610 | 4,605 | 4,610 | +2.44% | 300 | 180億8042万 | -7.54% | 21.69 | 1.33 |
| 06/28 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -10.86% | 21.17 | 1.3 |
| 06/27 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | 176億4900万 | -12.01% | 21.17 | 1.3 |
| 06/26 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | 176億4900万 | -13.06% | 21.17 | 1.3 |
| 06/25 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 400 | 176億4900万 | -14.35% | 21.17 | 1.3 |
| 06/22 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | 176億4900万 | -15.46% | 21.17 | 1.3 |
| 06/15 | 4,365 | 4,500 | 4,365 | 4,500 | +3.09% | 500 | 176億4900万 | -16.74% | 21.17 | 1.3 |
| 06/14 | 4,380 | 4,380 | 4,310 | 4,365 | -1.91% | 700 | 171億1953万 | -20.19% | 20.54 | 1.26 |
| 06/13 | 4,455 | 4,455 | 4,450 | 4,450 | +1.37% | 300 | 174億5290万 | -20.05% | 20.94 | 1.29 |
| 06/12 | 4,400 | 4,400 | 4,390 | 4,390 | -1.13% | 300 | 172億1758万 | -22.38% | 20.66 | 1.27 |
| 06/11 | 4,510 | 4,510 | 4,440 | 4,440 | -0.89% | 200 | 174億1368万 | -22.86% | 20.89 | 1.28 |
| 06/08 | 4,415 | 4,480 | 4,415 | 4,480 | +1.47% | 700 | 175億7056万 | -23.84% | 21.08 | 1.3 |
| 06/07 | 4,555 | 4,555 | 4,415 | 4,415 | -3.07% | 1,000 | 173億1563万 | -26.5% | 20.77 | 1.28 |
| 06/06 | 4,630 | 4,630 | 4,555 | 4,555 | -3.09% | 800 | 178億6471万 | -25.84% | 21.43 | 1.32 |
| 06/05 | 4,740 | 4,740 | 4,700 | 4,700 | -0.84% | 700 | 184億3340万 | -25.25% | 22.12 | 1.36 |
| 06/04 | 5,130 | 5,130 | 4,740 | 4,740 | -5.77% | 2,900 | 185億9028万 | -26.26% | 22.3 | 1.37 |
| 06/01 | 5,310 | 5,310 | 5,020 | 5,030 | -13.43% | 6,300 | 197億2766万 | -23.31% | 23.67 | 1.45 |
| 05/28 | 5,810 | 5,810 | 5,810 | 5,810 | 0% | 100 | 227億8682万 | -13.01% | 27.34 | 1.68 |
| 05/23 | 5,810 | 5,810 | 5,810 | 5,810 | 0% | 100 | 227億8682万 | -14.15% | 27.34 | 1.68 |
| 05/17 | 5,910 | 5,910 | 5,810 | 5,810 | -4.75% | 200 | 227億8682万 | -15.34% | 27.34 | 1.68 |
| 05/16 | 5,900 | 6,100 | 5,900 | 6,100 | -1.61% | 200 | 239億2420万 | -12.19% | 28.7 | 1.76 |
| 05/15 | 6,000 | 6,200 | 6,000 | 6,200 | +7.83% | 1,600 | 243億1640万 | -11.92% | 29.17 | 1.79 |
| 05/11 | 5,850 | 5,850 | 5,750 | 5,750 | -1.71% | 200 | 225億5150万 | -18.82% | 27.06 | 1.66 |
| 05/10 | 5,850 | 5,850 | 5,850 | 5,850 | -4.88% | 200 | 229億4370万 | -18.35% | 27.53 | 1.69 |
| 05/09 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 100 | 241億2030万 | -14.9% | 28.94 | 1.78 |
| 04/25 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 100 | 241億2030万 | -15.44% | 28.94 | 1.78 |
| 04/18 | 6,150 | 6,150 | 6,150 | 6,150 | +1.65% | 100 | 241億2030万 | -15.96% | 28.94 | 1.78 |
| 04/11 | 6,200 | 6,240 | 6,050 | 6,050 | -6.2% | 800 | 237億2810万 | -17.83% | 28.47 | 1.75 |
| 03/28 | 6,200 | 7,000 | 6,200 | 6,450 | +3.37% | 300 | 252億9690万 | -12.91% | 30.35 | 1.87 |
| 03/27 | 6,340 | 6,340 | 6,240 | 6,240 | -4.59% | 200 | 244億7328万 | -15.99% | 29.36 | 1.8 |
| 03/26 | 6,600 | 6,600 | 6,540 | 6,540 | +7.21% | 600 | 256億4988万 | -12.18% | 30.77 | 1.89 |
| 03/23 | 6,100 | 6,100 | 6,000 | 6,100 | -10.29% | 500 | 239億2420万 | -18.08% | 28.7 | 1.76 |
| 03/22 | 6,800 | 6,800 | 6,800 | 6,800 | +1.49% | 200 | 266億6960万 | -8.88% | 32 | 1.97 |
| 03/19 | 6,700 | 6,700 | 6,700 | 6,700 | -2.76% | 100 | 262億7740万 | -10.01% | 31.53 | 1.94 |
| 03/15 | 6,890 | 6,890 | 6,890 | 6,890 | -9.22% | 300 | 270億2258万 | -7.22% | 32.42 | 1.99 |
| 02/27 | 7,590 | 7,590 | 7,590 | 7,590 | 0% | 100 | 297億6798万 | +2.54% | 35.71 | 2.2 |
