株価チャート
2017/11/01~2018/03/30
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 | 10/1, 株式併合 10→1 |
2018 |
03/30 | 2,140 | 2,140 | 2,130 | 2,130 | -1.84% | 600 | 39億6393万 | -5% | 12.03 | 0.53 |
03/29 | 2,130 | 2,170 | 2,130 | 2,170 | +2.36% | 1,500 | 40億3837万 | -3.25% | 12.26 | 0.54 |
03/28 | 2,150 | 2,170 | 2,110 | 2,120 | -4.5% | 1,100 | 39億4532万 | -5.44% | 11.97 | 0.52 |
03/27 | 2,210 | 2,230 | 2,210 | 2,220 | +0.91% | 2,000 | 41億3142万 | -1.03% | 12.54 | 0.55 |
03/26 | 2,200 | 2,200 | 2,190 | 2,200 | 0% | 1,400 | 40億9420万 | -1.79% | 12.43 | 0.54 |
03/23 | 2,250 | 2,250 | 2,200 | 2,200 | -2.22% | 2,600 | 40億9420万 | -1.7% | 12.43 | 0.54 |
03/22 | 2,260 | 2,260 | 2,250 | 2,250 | -0.44% | 800 | 41億8725万 | +0.81% | 12.71 | 0.56 |
03/20 | 2,250 | 2,260 | 2,250 | 2,260 | +0.44% | 900 | 42億586万 | +1.53% | 12.76 | 0.56 |
03/19 | 2,260 | 2,260 | 2,240 | 2,250 | -0.44% | 2,000 | 41億8725万 | +1.08% | 12.71 | 0.56 |
03/16 | 2,280 | 2,290 | 2,260 | 2,260 | -0.44% | 300 | 42億586万 | +1.53% | 12.76 | 0.56 |
03/15 | 2,290 | 2,290 | 2,260 | 2,270 | -0.87% | 1,200 | 42億2447万 | +2.07% | 12.82 | 0.56 |
03/14 | 2,260 | 2,290 | 2,260 | 2,290 | +0.44% | 1,800 | 42億6169万 | +2.97% | 12.93 | 0.57 |
03/13 | 2,250 | 2,280 | 2,250 | 2,280 | 0% | 900 | 42億4308万 | +2.7% | 12.88 | 0.56 |
03/12 | 2,270 | 2,280 | 2,270 | 2,280 | +0.44% | 1,600 | 42億4308万 | +2.61% | 12.88 | 0.56 |
03/09 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 100 | 42億2447万 | +2.02% | 12.82 | 0.56 |
03/08 | 2,270 | 2,270 | 2,270 | 2,270 | +0.89% | 600 | 42億2447万 | +1.84% | 12.82 | 0.56 |
03/07 | 2,250 | 2,250 | 2,250 | 2,250 | -0.44% | 300 | 41億8725万 | +0.81% | 12.71 | 0.56 |
03/06 | 2,250 | 2,260 | 2,240 | 2,260 | +0.89% | 600 | 42億586万 | +1.07% | 12.76 | 0.56 |
03/05 | 2,240 | 2,270 | 2,240 | 2,240 | -1.32% | 1,400 | 41億6864万 | 0% | 12.65 | 0.55 |
03/02 | 2,220 | 2,300 | 2,220 | 2,270 | +0.44% | 3,600 | 42億2447万 | +1.11% | 12.82 | 0.56 |
03/01 | 2,280 | 2,290 | 2,260 | 2,260 | -1.74% | 1,100 | 42億586万 | +0.49% | 12.76 | 0.56 |
02/28 | 2,230 | 2,300 | 2,230 | 2,300 | +3.14% | 3,100 | 42億8030万 | +2.09% | 12.99 | 0.57 |
02/27 | 2,280 | 2,280 | 2,230 | 2,230 | -0.89% | 2,700 | 41億5003万 | -1.15% | 12.59 | 0.55 |
02/26 | 2,280 | 2,280 | 2,190 | 2,250 | -0.44% | 1,700 | 41億8725万 | -0.49% | 12.71 | 0.56 |
02/23 | 2,190 | 2,260 | 2,190 | 2,260 | +4.63% | 3,800 | 42億586万 | -0.18% | 12.76 | 0.56 |
02/22 | 2,150 | 2,180 | 2,150 | 2,160 | +0.47% | 800 | 40億1976万 | -4.76% | 12.2 | 0.53 |
02/21 | 2,190 | 2,190 | 2,150 | 2,150 | 0% | 2,200 | 40億115万 | -5.49% | 12.14 | 0.53 |
02/20 | 2,150 | 2,180 | 2,150 | 2,150 | 0% | 2,100 | 40億115万 | -5.87% | 12.14 | 0.53 |
02/19 | 2,160 | 2,180 | 2,140 | 2,150 | +0.94% | 4,300 | 40億115万 | -6.28% | 12.14 | 0.53 |
02/16 | 2,100 | 2,160 | 2,050 | 2,130 | +3.9% | 7,500 | 39億6393万 | -7.47% | 12.03 | 0.53 |
02/15 | 2,120 | 2,140 | 2,020 | 2,050 | -3.3% | 5,600 | 38億1505万 | -11.33% | 11.58 | 0.51 |
02/14 | 2,210 | 2,230 | 2,090 | 2,120 | -5.36% | 6,300 | 39億4532万 | -8.86% | 11.97 | 0.52 |
02/13 | 2,250 | 2,250 | 2,200 | 2,240 | -0.44% | 2,900 | 41億6864万 | -4.15% | 12.65 | 0.55 |
02/09 | 2,170 | 2,250 | 2,160 | 2,250 | +1.35% | 2,200 | 41億8725万 | -3.93% | 12.71 | 0.56 |
02/08 | 2,240 | 2,270 | 2,220 | 2,220 | -1.77% | 3,200 | 41億3142万 | -5.53% | 12.54 | 0.55 |
02/07 | 2,270 | 2,320 | 2,240 | 2,260 | +3.2% | 5,700 | 42億586万 | -4.07% | 12.76 | 0.56 |
02/06 | 2,310 | 2,370 | 2,180 | 2,190 | -6.81% | 8,500 | 40億7559万 | -7.12% | 12.37 | 0.54 |
02/05 | 2,340 | 2,350 | 2,330 | 2,350 | 0% | 2,500 | 43億7335万 | -0.47% | 13.27 | 0.58 |
02/02 | 2,350 | 2,350 | 2,340 | 2,350 | -0.42% | 1,500 | 43億7335万 | -0.38% | 13.27 | 0.58 |
02/01 | 2,330 | 2,360 | 2,330 | 2,360 | +0.85% | 2,000 | 43億9196万 | +0.08% | 13.33 | 0.58 |
01/31 | 2,340 | 2,350 | 2,330 | 2,340 | -0.43% | 1,200 | 43億5474万 | -0.59% | 13.22 | 0.58 |
01/30 | 2,370 | 2,370 | 2,330 | 2,350 | -1.26% | 4,100 | 43億7335万 | +0.04% | 13.27 | 0.58 |
01/29 | 2,360 | 2,390 | 2,360 | 2,380 | +0.85% | 1,800 | 44億2918万 | +1.62% | 13.44 | 0.59 |
01/26 | 2,370 | 2,370 | 2,360 | 2,360 | 0% | 1,100 | 43億9196万 | +1.07% | 13.33 | 0.58 |
01/25 | 2,390 | 2,390 | 2,350 | 2,360 | 0% | 4,100 | 43億9196万 | +1.37% | 13.33 | 0.58 |
01/24 | 2,370 | 2,380 | 2,360 | 2,360 | -0.42% | 2,100 | 43億9196万 | +1.64% | 13.33 | 0.58 |
01/23 | 2,380 | 2,380 | 2,350 | 2,370 | 0% | 1,400 | 44億1057万 | +2.42% | 13.39 | 0.59 |
01/22 | 2,330 | 2,380 | 2,310 | 2,370 | +1.72% | 6,900 | 44億1057万 | +2.78% | 13.39 | 0.59 |
01/19 | 2,350 | 2,350 | 2,330 | 2,330 | -0.85% | 1,100 | 43億3613万 | +1.39% | 13.16 | 0.58 |
01/18 | 2,340 | 2,350 | 2,320 | 2,350 | +0.43% | 1,900 | 43億7335万 | +2.49% | 13.27 | 0.58 |
01/17 | 2,350 | 2,380 | 2,340 | 2,340 | -1.68% | 2,100 | 43億5474万 | +2.41% | 13.22 | 0.58 |
01/16 | 2,390 | 2,390 | 2,360 | 2,380 | -0.42% | 1,100 | 44億2918万 | +4.52% | 13.44 | 0.59 |
01/15 | 2,350 | 2,400 | 2,320 | 2,390 | +1.7% | 4,100 | 44億4779万 | +5.43% | 13.5 | 0.59 |
01/12 | 2,370 | 2,370 | 2,350 | 2,350 | -0.84% | 1,700 | 43億7335万 | +4.07% | 13.27 | 0.58 |
01/11 | 2,360 | 2,370 | 2,340 | 2,370 | -1.25% | 3,700 | 44億1057万 | +5.29% | 13.39 | 0.59 |
01/10 | 2,410 | 2,410 | 2,350 | 2,400 | -0.41% | 6,000 | 44億6640万 | +7% | 13.56 | 0.59 |
01/09 | 2,380 | 2,450 | 2,380 | 2,410 | +1.69% | 8,100 | 44億8501万 | +7.93% | 13.61 | 0.6 |
01/05 | 2,430 | 2,430 | 2,350 | 2,370 | -2.47% | 7,400 | 44億1057万 | +6.66% | 13.39 | 0.59 |
01/04 | 2,400 | 2,460 | 2,380 | 2,430 | +2.1% | 6,900 | 45億2223万 | +9.81% | 13.72 | 0.6 |
2017 |
12/29 | 2,330 | 2,390 | 2,320 | 2,380 | +3.48% | 10,200 | 44億2918万 | +8.08% | 13.44 | 0.59 |
12/28 | 2,280 | 2,320 | 2,260 | 2,300 | +0.88% | 3,400 | 42億8030万 | +4.83% | 12.99 | 0.57 |
12/27 | 2,280 | 2,280 | 2,250 | 2,280 | -0.87% | 3,200 | 42億4308万 | +4.2% | 12.88 | 0.56 |
12/26 | 2,340 | 2,340 | 2,270 | 2,300 | -1.29% | 7,300 | 42億8030万 | +5.31% | 12.99 | 0.57 |
12/25 | 2,340 | 2,550 | 2,250 | 2,330 | +3.1% | 47,500 | 43億3613万 | +6.98% | 13.16 | 0.58 |
12/22 | 2,320 | 2,370 | 2,250 | 2,260 | +2.73% | 43,400 | 42億586万 | +4.15% | 12.76 | 0.56 |
12/21 | 2,180 | 2,200 | 2,170 | 2,200 | +0.92% | 3,600 | 40億9420万 | +1.71% | 12.43 | 0.54 |
12/20 | 2,210 | 2,210 | 2,180 | 2,180 | -0.91% | 1,200 | 40億5698万 | +1.02% | 12.31 | 0.54 |
12/19 | 2,230 | 2,230 | 2,200 | 2,200 | 0% | 1,700 | 40億9420万 | +2.14% | 12.43 | 0.54 |
12/18 | 2,230 | 2,230 | 2,200 | 2,200 | +0.46% | 2,600 | 40億9420万 | +2.33% | 12.43 | 0.54 |
12/15 | 2,180 | 2,200 | 2,180 | 2,190 | +0.46% | 2,300 | 40億7559万 | +1.91% | 12.37 | 0.54 |
12/14 | 2,170 | 2,180 | 2,170 | 2,180 | +0.93% | 600 | 40億5698万 | +1.49% | 12.31 | 0.54 |
12/13 | 2,170 | 2,180 | 2,160 | 2,160 | -0.92% | 2,100 | 40億1976万 | +0.47% | 12.2 | 0.53 |
12/12 | 2,180 | 2,200 | 2,150 | 2,180 | -0.46% | 3,800 | 40億5698万 | +1.25% | 12.31 | 0.54 |
12/11 | 2,170 | 2,210 | 2,160 | 2,190 | +1.39% | 5,200 | 40億7559万 | +1.62% | 12.37 | 0.54 |
12/08 | 2,140 | 2,170 | 2,140 | 2,160 | +1.41% | 1,900 | 40億1976万 | +0.09% | 12.2 | 0.53 |
12/07 | 2,130 | 2,160 | 2,130 | 2,130 | -0.47% | 2,500 | 39億6393万 | -1.25% | 12.03 | 0.53 |
12/06 | 2,170 | 2,170 | 2,140 | 2,140 | -1.38% | 1,500 | 39億8254万 | -0.79% | 12.09 | 0.53 |
12/05 | 2,170 | 2,170 | 2,160 | 2,170 | 0% | 900 | 40億3837万 | +0.74% | 12.26 | 0.54 |
12/04 | 2,180 | 2,180 | 2,170 | 2,170 | 0% | 600 | 40億3837万 | +0.93% | 12.26 | 0.54 |
12/01 | 2,180 | 2,180 | 2,150 | 2,170 | +0.93% | 1,400 | 40億3837万 | +1.07% | 12.26 | 0.54 |
11/30 | 2,170 | 2,180 | 2,150 | 2,150 | +0.47% | 1,600 | 40億115万 | +0.37% | 12.14 | 0.53 |
11/29 | 2,150 | 2,170 | 2,140 | 2,140 | 0% | 900 | 39億8254万 | +0.05% | 12.09 | 0.53 |
11/28 | 2,170 | 2,170 | 2,140 | 2,140 | -0.93% | 1,300 | 39億8254万 | +0.19% | 12.09 | 0.53 |
11/27 | 2,180 | 2,180 | 2,160 | 2,160 | 0% | 1,500 | 40億1976万 | +1.27% | 12.2 | 0.53 |
11/24 | 2,160 | 2,170 | 2,160 | 2,160 | +0.47% | 1,000 | 40億1976万 | +1.41% | 12.2 | 0.53 |
11/22 | 2,200 | 2,200 | 2,140 | 2,150 | -1.83% | 3,700 | 40億115万 | +1.08% | 12.14 | 0.53 |
11/21 | 2,160 | 2,190 | 2,150 | 2,190 | +2.34% | 2,200 | 40億7559万 | +3.16% | 12.37 | 0.54 |
11/20 | 2,130 | 2,150 | 2,130 | 2,140 | +0.47% | 1,100 | 39億8254万 | +1.09% | 12.09 | 0.53 |
11/17 | 2,110 | 2,130 | 2,110 | 2,130 | +1.91% | 700 | 39億6393万 | +0.8% | 12.03 | 0.53 |
11/16 | 2,060 | 2,090 | 2,060 | 2,090 | +0.97% | 600 | 38億8949万 | -0.99% | 11.8 | 0.52 |
11/15 | 2,080 | 2,080 | 2,070 | 2,070 | -1.43% | 1,000 | 38億5227万 | -1.85% | 11.69 | 0.51 |
11/14 | 2,090 | 2,110 | 2,080 | 2,100 | 0% | 1,800 | 39億810万 | -0.33% | 11.86 | 0.52 |
11/13 | 2,180 | 2,180 | 2,100 | 2,100 | -2.78% | 6,200 | 39億810万 | -0.14% | 11.86 | 0.52 |
11/10 | 2,180 | 2,180 | 2,150 | 2,160 | -0.92% | 2,200 | 40億1976万 | +2.86% | 12.2 | 0.53 |
11/09 | 2,220 | 2,220 | 2,180 | 2,180 | -2.24% | 4,100 | 40億5698万 | +4.11% | 12.31 | 0.54 |
11/08 | 2,210 | 2,250 | 2,160 | 2,230 | 0% | 12,000 | 41億5003万 | +6.85% | 12.59 | 0.55 |
11/07 | 2,290 | 2,580 | 2,220 | 2,230 | 0% | 96,000 | 41億5003万 | +7.31% | 12.59 | 0.55 |
11/06 | 2,270 | 2,270 | 2,170 | 2,230 | -1.33% | 10,500 | 41億5003万 | +7.78% | 12.59 | 0.55 |
11/02 | 2,220 | 2,440 | 2,210 | 2,260 | +5.61% | 59,700 | 42億586万 | +9.71% | 12.76 | 0.56 |
11/01 | 2,130 | 2,180 | 2,130 | 2,140 | +0.94% | 8,200 | 39億8254万 | +4.44% | 12.09 | 0.53 |