株価チャート
2018/03/28～2018/09/28
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 |
| 09/28 | 3,230 | 3,230 | 3,230 | 3,230 | +2.22% | 100 | 12億9846万 | -1.79% | 82.78 | 0.66 |
| 09/27 | 3,150 | 3,230 | 3,150 | 3,160 | -2.62% | 400 | 12億7032万 | -4.01% | 80.99 | 0.64 |
| 09/26 | 3,005 | 3,245 | 3,005 | 3,245 | -2.7% | 1,800 | 13億449万 | -1.58% | 83.17 | 0.66 |
| 09/25 | 3,325 | 3,350 | 3,300 | 3,335 | +0.3% | 2,000 | 13億4067万 | +1.06% | 85.48 | 0.68 |
| 09/21 | 3,175 | 3,325 | 3,175 | 3,325 | +6.91% | 1,400 | 13億3665万 | +0.85% | 85.22 | 0.68 |
| 09/20 | 3,070 | 3,110 | 3,070 | 3,110 | -0.96% | 1,300 | 12億5022万 | -5.67% | 79.71 | 0.63 |
| 09/19 | 3,180 | 3,180 | 3,140 | 3,140 | +0.16% | 600 | 12億6228万 | -5.05% | 80.48 | 0.64 |
| 09/18 | 3,135 | 3,180 | 3,135 | 3,135 | 0% | 500 | 12億6027万 | -5.4% | 80.35 | 0.64 |
| 09/14 | 3,120 | 3,135 | 3,120 | 3,135 | -0.79% | 300 | 12億6027万 | -5.69% | 80.35 | 0.64 |
| 09/13 | 3,280 | 3,280 | 3,060 | 3,160 | -4.96% | 1,800 | 12億7032万 | -5.16% | 80.99 | 0.64 |
| 09/12 | 3,325 | 3,325 | 3,325 | 3,325 | -1.92% | 100 | 13億3665万 | -0.39% | 85.22 | 0.68 |
| 09/11 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 300 | 13億6278万 | +1.5% | 86.89 | 0.69 |
| 09/10 | 3,390 | 3,390 | 3,390 | 3,390 | +2.11% | 100 | 13億6278万 | +1.53% | 86.89 | 0.69 |
| 09/07 | 3,345 | 3,345 | 3,320 | 3,320 | -0.75% | 400 | 13億3464万 | -0.48% | 85.09 | 0.68 |
| 09/06 | 3,330 | 3,345 | 3,330 | 3,345 | +0.45% | 300 | 13億4469万 | +0.27% | 85.73 | 0.68 |
| 09/05 | 3,400 | 3,400 | 3,330 | 3,330 | -2.06% | 300 | 13億3866万 | -0.24% | 85.35 | 0.68 |
| 09/04 | 3,410 | 3,410 | 3,400 | 3,400 | -0.15% | 500 | 13億6680万 | +1.74% | 87.14 | 0.69 |
| 09/03 | 3,395 | 3,405 | 3,395 | 3,405 | +0.29% | 1,000 | 13億6881万 | +1.92% | 87.27 | 0.69 |
| 08/31 | 3,400 | 3,400 | 3,350 | 3,395 | -0.15% | 1,100 | 13億6479万 | +1.62% | 87.01 | 0.69 |
| 08/30 | 3,440 | 3,600 | 3,375 | 3,400 | +0.89% | 4,500 | 13億6680万 | +1.74% | 87.14 | 0.69 |
| 08/29 | 3,300 | 3,480 | 3,300 | 3,370 | +3.22% | 3,700 | 13億5474万 | +0.63% | 86.37 | 0.69 |
| 08/28 | 3,310 | 3,365 | 3,265 | 3,265 | -1.36% | 1,300 | 13億1253万 | -2.8% | 83.68 | 0.66 |
| 08/27 | 3,300 | 3,370 | 3,250 | 3,310 | +0.15% | 1,200 | 13億3062万 | -1.84% | 84.84 | 0.67 |
| 08/24 | 3,305 | 3,305 | 3,305 | 3,305 | 0% | 300 | 13億2861万 | -2.54% | 84.71 | 0.67 |
| 08/23 | 3,305 | 3,305 | 3,305 | 3,305 | 0% | 300 | 13億2861万 | -2.74% | 84.71 | 0.67 |
| 08/15 | 3,305 | 3,305 | 3,305 | 3,305 | +1.07% | 100 | 13億2861万 | -2.97% | 84.71 | 0.67 |
| 08/14 | 3,270 | 3,270 | 3,270 | 3,270 | -1.65% | 100 | 13億1454万 | -4.25% | 83.81 | 0.67 |
| 08/10 | 3,255 | 3,325 | 3,255 | 3,325 | +1.99% | 200 | 13億3665万 | -2.86% | 85.22 | 0.68 |
| 08/08 | 3,300 | 3,300 | 3,260 | 3,260 | -2.1% | 600 | 13億1052万 | -5.01% | 83.55 | 0.66 |
| 08/03 | 3,330 | 3,330 | 3,330 | 3,330 | -1.19% | 100 | 13億3866万 | -3.2% | 85.35 | 0.68 |
| 08/02 | 3,370 | 3,370 | 3,370 | 3,370 | +2.12% | 100 | 13億5474万 | -2.29% | 86.37 | 0.69 |
| 07/31 | 3,305 | 3,305 | 3,300 | 3,300 | -2.94% | 200 | 13億2660万 | -4.49% | 84.58 | 0.67 |
| 07/30 | 3,400 | 3,400 | 3,400 | 3,400 | +2.41% | 100 | 13億6680万 | -1.88% | 87.14 | 0.69 |
| 07/27 | 3,350 | 3,350 | 3,320 | 3,320 | 0% | 200 | 13億3464万 | -4.35% | 85.09 | 0.68 |
| 07/26 | 3,440 | 3,440 | 3,320 | 3,320 | -1.48% | 600 | 13億3464万 | -4.57% | 85.09 | 0.68 |
| 07/25 | 3,335 | 3,370 | 3,335 | 3,370 | 0% | 200 | 13億5474万 | -3.33% | 86.37 | 0.69 |
| 07/20 | 3,370 | 3,370 | 3,370 | 3,370 | +2.12% | 100 | 13億5474万 | -3.6% | 86.37 | 0.69 |
| 07/19 | 3,300 | 3,300 | 3,300 | 3,300 | -0.6% | 100 | 13億2660万 | -5.74% | 84.58 | 0.67 |
| 07/18 | 3,330 | 3,340 | 3,320 | 3,320 | -2.35% | 600 | 13億3464万 | -5.49% | 85.09 | 0.68 |
| 07/17 | 3,410 | 3,410 | 3,400 | 3,400 | -0.73% | 300 | 13億6680万 | -3.49% | 87.14 | 0.69 |
| 07/11 | 3,425 | 3,425 | 3,425 | 3,425 | +0.88% | 100 | 13億7685万 | -3% | 87.78 | 0.7 |
| 07/09 | 3,350 | 3,440 | 3,350 | 3,395 | +0.15% | 1,100 | 13億6479万 | -4.07% | 87.01 | 0.69 |
| 07/06 | 3,390 | 3,390 | 3,390 | 3,390 | -1.17% | 100 | 13億6278万 | -4.4% | 86.89 | 0.69 |
| 07/05 | 3,520 | 3,520 | 3,430 | 3,430 | -3.92% | 700 | 13億7886万 | -3.49% | 87.91 | 0.7 |
| 07/04 | 3,540 | 3,570 | 3,500 | 3,570 | -1.11% | 500 | 14億3514万 | +0.22% | 91.5 | 0.73 |
| 07/03 | 3,540 | 3,610 | 3,540 | 3,610 | 0% | 200 | 14億5122万 | +1.26% | 92.52 | 0.73 |
| 07/02 | 3,765 | 3,765 | 3,610 | 3,610 | -4.12% | 1,100 | 14億5122万 | +1.15% | 92.52 | 0.73 |
| 06/29 | 3,560 | 3,830 | 3,560 | 3,765 | +7.57% | 600 | 15億1353万 | +5.55% | 96.5 | 0.77 |
| 06/28 | 3,500 | 3,500 | 3,500 | 3,500 | +0.29% | 100 | 14億700万 | -1.77% | 89.7 | 0.71 |
| 06/27 | 3,490 | 3,490 | 3,490 | 3,490 | -1.13% | 100 | 14億298万 | -2.27% | 89.45 | 0.71 |
| 06/26 | 3,485 | 3,530 | 3,485 | 3,530 | +1.29% | 500 | 14億1906万 | -1.42% | 90.47 | 0.72 |
| 06/25 | 3,485 | 3,485 | 3,485 | 3,485 | -1.41% | 100 | 14億97万 | -2.92% | 89.32 | 0.71 |
| 06/22 | 3,545 | 3,545 | 3,475 | 3,535 | +1.73% | 300 | 14億2107万 | -1.91% | 90.6 | 0.72 |
| 06/20 | 3,485 | 3,485 | 3,415 | 3,475 | -1.84% | 700 | 13億9695万 | -3.77% | 89.06 | 0.71 |
| 06/19 | 3,540 | 3,540 | 3,540 | 3,540 | +0.71% | 100 | 14億2308万 | -2.34% | 90.73 | 0.72 |
| 06/15 | 3,500 | 3,515 | 3,500 | 3,515 | -1.26% | 200 | 14億1303万 | -3.46% | 90.09 | 0.72 |
| 06/13 | 3,580 | 3,580 | 3,560 | 3,560 | 0% | 400 | 14億3112万 | -2.6% | 91.24 | 0.72 |
| 06/11 | 3,515 | 3,620 | 3,510 | 3,560 | +1.57% | 2,200 | 14億3112万 | -2.84% | 91.24 | 0.72 |
| 06/08 | 3,505 | 3,505 | 3,505 | 3,505 | -0.14% | 100 | 14億901万 | -4.6% | 89.83 | 0.71 |
| 06/06 | 3,555 | 3,555 | 3,510 | 3,510 | -2.5% | 400 | 14億1102万 | -4.77% | 89.96 | 0.71 |
| 06/04 | 3,600 | 3,600 | 3,600 | 3,600 | +2.42% | 400 | 14億4720万 | -2.49% | 92.27 | 0.73 |
| 05/31 | 3,515 | 3,515 | 3,515 | 3,515 | -1.82% | 100 | 14億1303万 | -5.03% | 90.09 | 0.72 |
| 05/29 | 3,510 | 3,580 | 3,510 | 3,580 | +0.28% | 200 | 14億3916万 | -3.69% | 91.76 | 0.73 |
| 05/25 | 3,605 | 3,640 | 3,570 | 3,570 | -1.11% | 700 | 14億3514万 | -4.44% | 91.5 | 0.73 |
| 05/23 | 3,610 | 3,610 | 3,610 | 3,610 | -0.28% | 300 | 14億5122万 | -3.89% | 92.52 | 0.73 |
| 05/22 | 3,580 | 3,685 | 3,580 | 3,620 | +1.12% | 800 | 14億5524万 | -3.98% | 92.78 | 0.74 |
| 05/21 | 3,580 | 3,640 | 3,580 | 3,580 | +0.14% | 400 | 14億3916万 | -5.49% | 91.76 | 0.73 |
| 05/17 | 3,600 | 3,600 | 3,575 | 3,575 | -1.65% | 200 | 14億3715万 | -6.27% | 91.63 | 0.73 |
| 05/16 | 3,655 | 3,655 | 3,560 | 3,635 | -0.55% | 4,000 | 14億6127万 | -5.19% | 93.16 | 0.74 |
| 05/15 | 3,665 | 3,665 | 3,560 | 3,655 | -1.35% | 1,600 | 14億6931万 | -5.09% | 93.68 | 0.74 |
| 05/14 | 3,745 | 3,745 | 3,675 | 3,705 | +4.22% | 1,600 | 14億8941万 | -4.29% | 94.96 | 0.75 |
| 05/11 | 3,660 | 3,660 | 3,510 | 3,555 | -2.87% | 1,100 | 14億2911万 | -8.42% | 91.11 | 0.72 |
| 05/10 | 3,700 | 3,700 | 3,655 | 3,660 | -1.61% | 400 | 14億7132万 | -6.18% | 93.81 | 0.74 |
| 05/09 | 3,725 | 3,730 | 3,720 | 3,720 | 0% | 700 | 14億9544万 | -5.13% | 95.34 | 0.76 |
| 05/08 | 3,690 | 3,725 | 3,645 | 3,720 | -1.06% | 3,200 | 14億9544万 | -5.58% | 95.34 | 0.76 |
| 05/07 | 3,780 | 3,780 | 3,755 | 3,760 | -2.34% | 500 | 15億1152万 | -5.03% | 96.37 | 0.77 |
| 05/01 | 3,700 | 3,850 | 3,700 | 3,850 | +4.34% | 2,100 | 15億4770万 | -3.48% | 98.68 | 0.78 |
| 04/27 | 3,820 | 3,820 | 3,650 | 3,690 | -3.91% | 1,500 | 14億8338万 | -8.35% | 94.57 | 0.75 |
| 04/26 | 3,915 | 3,915 | 3,770 | 3,840 | -2.54% | 900 | 15億4368万 | -5.7% | 98.42 | 0.78 |
| 04/25 | 3,945 | 3,945 | 3,940 | 3,940 | +2.34% | 1,300 | 15億8388万 | -4.44% | 100.98 | 0.8 |
| 04/24 | 3,805 | 3,920 | 3,805 | 3,850 | +1.18% | 600 | 15億4770万 | -7.85% | 98.68 | 0.78 |
| 04/23 | 3,800 | 3,805 | 3,800 | 3,805 | +0.13% | 200 | 15億2961万 | -10.28% | 97.52 | 0.77 |
| 04/20 | 3,730 | 3,800 | 3,730 | 3,800 | +0.13% | 500 | 15億2760万 | -11.96% | 97.39 | 0.77 |
| 04/19 | 3,810 | 3,810 | 3,795 | 3,795 | +3.41% | 300 | 15億2559万 | -14.31% | 97.27 | 0.77 |
| 04/18 | 3,620 | 3,700 | 3,620 | 3,670 | -4.18% | 800 | 14億7534万 | -20.23% | 94.06 | 0.75 |
| 04/17 | 3,920 | 3,935 | 3,770 | 3,830 | -1.79% | 2,300 | 15億3966万 | -18.48% | 98.16 | 0.78 |
| 04/16 | 4,020 | 4,020 | 3,900 | 3,900 | -4.18% | 1,300 | 15億6780万 | -17.88% | 99.96 | 0.79 |
| 04/13 | 4,070 | 4,070 | 4,070 | 4,070 | 0% | 100 | 16億3614万 | -14.59% | 104.31 | 0.83 |
| 04/12 | 4,000 | 4,100 | 4,000 | 4,070 | +2.65% | 800 | 16億3614万 | -14.17% | 104.31 | 0.83 |
| 04/11 | 3,980 | 3,980 | 3,965 | 3,965 | -2.1% | 200 | 15億9393万 | -15.4% | 101.62 | 0.81 |
| 04/10 | 4,110 | 4,110 | 3,900 | 4,050 | -4.26% | 3,400 | 16億2810万 | -12.7% | 103.8 | 0.82 |
| 04/09 | 4,090 | 4,300 | 4,090 | 4,230 | +3.42% | 1,100 | 17億46万 | -7.74% | 108.41 | 0.86 |
| 04/06 | 4,040 | 4,175 | 4,040 | 4,090 | +1.11% | 1,600 | 16億4418万 | -9.59% | 104.83 | 0.83 |
| 04/05 | 4,100 | 4,100 | 4,030 | 4,045 | -2.76% | 1,300 | 16億2609万 | -9.51% | 103.67 | 0.82 |
| 04/04 | 4,200 | 4,265 | 4,150 | 4,160 | +4.26% | 1,600 | 16億7232万 | -5.82% | 106.62 | 0.85 |
| 04/03 | 4,030 | 4,060 | 3,930 | 3,990 | -0.99% | 2,000 | 16億398万 | -8.49% | 102.26 | 0.81 |
| 04/02 | 4,100 | 4,100 | 3,955 | 4,030 | -3.24% | 3,300 | 16億2006万 | -6.45% | 103.29 | 0.82 |
| 04/01 | 株式併合 10→1 |
| 03/30 | 4,195 | 4,195 | 4,110 | 4,165 | -0.72% | 1,300 | 16億7433万 | -2.07% | 106.75 | 0.85 |
| 03/29 | 4,235 | 4,335 | 4,195 | 4,195 | 0% | 1,600 | 16億8639万 | -0.07% | 107.52 | 0.85 |
| 03/28 | 4,325 | 4,330 | 4,170 | 4,195 | -6.78% | 2,000 | 16億8639万 | +1.28% | 107.52 | 0.85 |
