株価チャート
2017/04/26～2018/02/28
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 |
| 02/28 | 1,818 | 1,818 | 1,818 | 1,818 | 0% | 200 | 14億7258万 | -2.26% | 13.89 | 0.78 |
| 02/27 | 1,900 | 1,900 | 1,818 | 1,818 | -8.18% | 1,300 | 14億7258万 | -1.57% | 13.89 | 0.78 |
| 02/26 | 1,980 | 1,980 | 1,980 | 1,980 | +4.21% | 100 | 16億380万 | +7.9% | 15.12 | 0.85 |
| 02/23 | 1,900 | 1,900 | 1,900 | 1,900 | -0.05% | 100 | 15億3900万 | +4.68% | 14.51 | 0.82 |
| 02/21 | 1,903 | 1,903 | 1,901 | 1,901 | -4.9% | 300 | 15億3981万 | +5.67% | 14.52 | 0.82 |
| 02/20 | 1,999 | 1,999 | 1,999 | 1,999 | +1.99% | 700 | 16億1919万 | +12.11% | 15.27 | 0.86 |
| 02/19 | 1,960 | 1,960 | 1,960 | 1,960 | +6.52% | 200 | 15億8760万 | +11.17% | 14.97 | 0.84 |
| 02/16 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 100 | 14億9040万 | +5.57% | 14.06 | 0.79 |
| 02/15 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 100 | 14億9040万 | +6.48% | 14.06 | 0.79 |
| 02/13 | 1,800 | 1,920 | 1,800 | 1,850 | +2.21% | 1,000 | 14億9850万 | +7.93% | 14.13 | 0.8 |
| 02/09 | 1,799 | 1,810 | 1,798 | 1,810 | +0.56% | 300 | 14億6610万 | +6.66% | 13.83 | 0.78 |
| 02/08 | 1,800 | 1,800 | 1,800 | 1,800 | -2.44% | 100 | 14億5800万 | +7.08% | 13.75 | 0.77 |
| 02/06 | 1,885 | 1,885 | 1,845 | 1,845 | -2.38% | 200 | 14億9445万 | +10.74% | 14.09 | 0.79 |
| 02/05 | 1,825 | 1,890 | 1,760 | 1,890 | +3.28% | 1,400 | 15億3090万 | +14.41% | 14.44 | 0.81 |
| 02/02 | 1,814 | 1,895 | 1,814 | 1,830 | -2.19% | 1,200 | 14億8230万 | +11.93% | 13.98 | 0.79 |
| 02/01 | 2,100 | 2,100 | 1,869 | 1,871 | -11.91% | 2,400 | 15億1551万 | +15.49% | 14.29 | 0.8 |
| 01/31 | 2,300 | 2,300 | 2,100 | 2,124 | -11.5% | 3,500 | 17億2044万 | +32.58% | 16.22 | 0.91 |
| 01/30 | 2,870 | 2,870 | 2,124 | 2,400 | +1.27% | 13,900 | 19億4400万 | +52.38% | 18.33 | 1.03 |
| 01/29 | 2,370 | 2,370 | 2,370 | 2,370 | +20.3% | 300 | 19億1970万 | +54.2% | 18.1 | 1.02 |
| 01/26 | 1,610 | 1,970 | 1,610 | 1,970 | +25.48% | 3,200 | 15億9570万 | +31.25% | 15.05 | 0.85 |
| 01/25 | 1,570 | 1,570 | 1,570 | 1,570 | +2.61% | 100 | 12億7170万 | +6.01% | 11.99 | 0.67 |
| 01/24 | 1,530 | 1,530 | 1,530 | 1,530 | +1.06% | 100 | 12億3930万 | +3.66% | 11.69 | 0.66 |
| 01/23 | 1,514 | 1,514 | 1,514 | 1,514 | -4.18% | 100 | 12億2634万 | +2.85% | 11.56 | 0.65 |
| 01/16 | 1,580 | 1,580 | 1,580 | 1,580 | +5.33% | 100 | 12億7980万 | +7.63% | 12.07 | 0.68 |
| 01/12 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 200 | 12億1500万 | +2.53% | 11.46 | 0.64 |
| 01/11 | 1,460 | 1,490 | 1,460 | 1,490 | -0.67% | 700 | 12億690万 | +1.98% | 11.38 | 0.64 |
| 01/09 | 1,500 | 1,500 | 1,500 | 1,500 | +0.07% | 300 | 12億1500万 | +2.6% | 11.46 | 0.64 |
| 01/04 | 1,499 | 1,499 | 1,499 | 1,499 | 0% | 100 | 12億1419万 | +2.53% | 11.45 | 0.64 |
| 2017 |
| 12/27 | 1,499 | 1,499 | 1,499 | 1,499 | 0% | 100 | 12億1419万 | +2.25% | 11.45 | 0.64 |
| 12/26 | 1,499 | 1,499 | 1,499 | 1,499 | 0% | 100 | 12億1419万 | +2.46% | 11.45 | 0.64 |
| 12/19 | 1,499 | 1,499 | 1,499 | 1,499 | +2.81% | 100 | 12億1419万 | +2.46% | 11.45 | 0.64 |
| 12/05 | 1,458 | 1,458 | 1,458 | 1,458 | 0% | 100 | 11億8098万 | -0.21% | 11.14 | 0.63 |
| 11/29 | 1,448 | 1,458 | 1,448 | 1,458 | -2.34% | 200 | 11億8098万 | 0% | 11.15 | 0.63 |
| 11/28 | 1,493 | 1,493 | 1,493 | 1,493 | +4.04% | 600 | 12億933万 | +2.61% | 11.41 | 0.64 |
| 11/27 | 1,435 | 1,435 | 1,435 | 1,435 | +2.14% | 100 | 11億6235万 | -1.1% | 10.97 | 0.62 |
| 11/15 | 1,405 | 1,405 | 1,405 | 1,405 | -1.82% | 100 | 11億3805万 | -3.1% | 10.74 | 0.6 |
| 11/08 | 1,450 | 1,450 | 1,431 | 1,431 | -3.31% | 200 | 11億5911万 | -1.24% | 10.94 | 0.62 |
| 10/30 | 1,480 | 1,480 | 1,480 | 1,480 | +1.23% | 200 | 11億9880万 | +2.21% | 11.31 | 0.64 |
| 10/27 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 100 | 11億8422万 | +1.11% | 11.18 | 0.63 |
| 10/26 | 1,462 | 1,462 | 1,462 | 1,462 | +2.09% | 100 | 11億8422万 | +1.18% | 11.18 | 0.63 |
| 10/23 | 1,432 | 1,432 | 1,432 | 1,432 | -0.62% | 100 | 11億5992万 | -0.76% | 10.95 | 0.62 |
| 10/20 | 1,441 | 1,441 | 1,441 | 1,441 | -1.3% | 100 | 11億6721万 | -0.07% | 11.02 | 0.62 |
| 10/19 | 1,460 | 1,460 | 1,460 | 1,460 | +0.21% | 100 | 11億8260万 | +1.46% | 11.16 | 0.63 |
| 10/18 | 1,457 | 1,457 | 1,457 | 1,457 | -0.21% | 100 | 11億8017万 | +1.53% | 11.14 | 0.63 |
| 10/17 | 1,460 | 1,460 | 1,460 | 1,460 | +0.14% | 100 | 11億8260万 | +2.03% | 11.16 | 0.63 |
| 10/16 | 1,488 | 1,488 | 1,458 | 1,458 | +2.1% | 300 | 11億8098万 | +2.17% | 11.15 | 0.63 |
| 10/13 | 1,428 | 1,428 | 1,428 | 1,428 | +0.35% | 100 | 11億5668万 | +0.35% | 10.92 | 0.61 |
| 10/11 | 1,423 | 1,423 | 1,423 | 1,423 | -1.86% | 100 | 11億5263万 | +0.21% | 10.88 | 0.61 |
| 10/06 | 1,450 | 1,451 | 1,450 | 1,450 | -0.07% | 400 | 11億7450万 | +2.33% | 11.08 | 0.62 |
| 10/05 | 1,500 | 1,500 | 1,451 | 1,451 | -3.27% | 700 | 11億7531万 | +2.54% | 11.09 | 0.62 |
| 10/03 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | 12億1500万 | +5.63% | 11.47 | 0.65 |
| 10/02 | 1,514 | 1,514 | 1,500 | 1,500 | -6.25% | 300 | 12億1500万 | +5.78% | 11.47 | 0.65 |
| 09/29 | 1,620 | 1,620 | 1,600 | 1,600 | +10.73% | 800 | 12億9600万 | +12.68% | 12.23 | 0.69 |
| 09/28 | 1,579 | 1,580 | 1,430 | 1,445 | -2.36% | 1,800 | 11億7045万 | +2.34% | 11.05 | 0.62 |
| 09/27 | 1,480 | 1,480 | 1,480 | 1,480 | +2.07% | 200 | 11億9880万 | +5.11% | 11.31 | 0.64 |
| 09/26 | 1,449 | 1,450 | 1,449 | 1,450 | +3.57% | 300 | 11億7450万 | +3.35% | 11.08 | 0.62 |
| 09/19 | 1,372 | 1,400 | 1,372 | 1,400 | +2.12% | 300 | 11億3400万 | 0% | 10.7 | 0.6 |
| 09/15 | 1,372 | 1,372 | 1,371 | 1,371 | -1.93% | 200 | 11億1051万 | -2% | 10.48 | 0.59 |
| 09/12 | 1,398 | 1,398 | 1,398 | 1,398 | 0% | 100 | 11億3238万 | -0.14% | 10.69 | 0.6 |
| 09/07 | 1,398 | 1,398 | 1,398 | 1,398 | -0.14% | 100 | 11億3238万 | 0% | 10.69 | 0.6 |
| 09/06 | 1,400 | 1,400 | 1,400 | 1,400 | -0.07% | 200 | 11億3400万 | +0.29% | 10.7 | 0.6 |
| 09/05 | 1,401 | 1,401 | 1,401 | 1,401 | -2.03% | 100 | 11億3481万 | +0.5% | 10.71 | 0.6 |
| 09/04 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | 11億5830万 | +2.73% | 10.93 | 0.61 |
| 09/01 | 1,400 | 1,430 | 1,400 | 1,430 | +2.14% | 400 | 11億5830万 | +2.88% | 10.93 | 0.61 |
| 08/30 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 500 | 11億3400万 | +0.86% | 10.7 | 0.6 |
| 08/29 | 1,410 | 1,410 | 1,410 | 1,410 | +2.17% | 100 | 11億4210万 | +1.66% | 10.78 | 0.61 |
| 08/28 | 1,389 | 1,389 | 1,380 | 1,380 | +1.47% | 200 | 11億1780万 | -0.36% | 10.55 | 0.59 |
| 08/25 | 1,360 | 1,360 | 1,360 | 1,360 | +0.15% | 100 | 11億160万 | -1.73% | 10.4 | 0.58 |
| 08/24 | 1,358 | 1,358 | 1,358 | 1,358 | +0.07% | 200 | 10億9998万 | -1.88% | 10.38 | 0.58 |
| 08/23 | 1,357 | 1,357 | 1,357 | 1,357 | +0.22% | 400 | 10億9917万 | -1.95% | 10.37 | 0.58 |
| 08/17 | 1,354 | 1,354 | 1,354 | 1,354 | 0% | 100 | 10億9674万 | -2.1% | 10.35 | 0.58 |
| 08/16 | 1,354 | 1,354 | 1,354 | 1,354 | 0% | 100 | 10億9674万 | -2.17% | 10.35 | 0.58 |
| 08/14 | 1,350 | 1,354 | 1,350 | 1,354 | -3.63% | 500 | 10億9674万 | -2.17% | 10.35 | 0.58 |
| 08/01 | 1,432 | 1,432 | 1,405 | 1,405 | -10.51% | 600 | 11億3805万 | +1.37% | 10.74 | 0.6 |
| 07/28 | 1,516 | 1,570 | 1,516 | 1,570 | +7.83% | 200 | 12億7170万 | +13.6% | 12 | 0.68 |
| 07/26 | 1,570 | 1,570 | 1,406 | 1,456 | -6% | 600 | 11億7936万 | +6.05% | 11.13 | 0.63 |
| 07/25 | 1,380 | 1,565 | 1,380 | 1,549 | +12.25% | 1,300 | 12億5469万 | +13.15% | 11.84 | 0.67 |
| 07/20 | 1,380 | 1,380 | 1,380 | 1,380 | +2.07% | 200 | 11億1780万 | +1.47% | 10.55 | 0.59 |
| 07/10 | 1,352 | 1,352 | 1,352 | 1,352 | -1.31% | 100 | 10億9512万 | -0.37% | 10.33 | 0.58 |
| 07/04 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 100 | 11億970万 | +1.03% | 10.47 | 0.59 |
| 06/29 | 1,370 | 1,370 | 1,370 | 1,370 | -0.58% | 100 | 11億970万 | +1.03% | 10.47 | 0.59 |
| 06/27 | 1,378 | 1,378 | 1,378 | 1,378 | 0% | 100 | 11億1618万 | +1.62% | 10.53 | 0.59 |
| 06/26 | 1,378 | 1,378 | 1,378 | 1,378 | +1.85% | 100 | 11億1618万 | +1.85% | 10.53 | 0.59 |
| 06/22 | 1,353 | 1,353 | 1,353 | 1,353 | +0.07% | 100 | 10億9593万 | -0.07% | 10.34 | 0.58 |
| 06/19 | 1,352 | 1,352 | 1,352 | 1,352 | 0% | 100 | 10億9512万 | -0.07% | 10.33 | 0.58 |
| 06/16 | 1,352 | 1,352 | 1,352 | 1,352 | -0.52% | 100 | 10億9512万 | -0.15% | 10.33 | 0.58 |
| 06/08 | 1,359 | 1,359 | 1,359 | 1,359 | 0% | 100 | 11億79万 | +0.3% | 10.39 | 0.58 |
| 06/07 | 1,359 | 1,359 | 1,359 | 1,359 | -2.16% | 100 | 11億79万 | +0.22% | 10.39 | 0.58 |
| 06/05 | 1,389 | 1,389 | 1,389 | 1,389 | +1.39% | 100 | 11億2509万 | +2.36% | 10.62 | 0.6 |
| 05/31 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | 11億970万 | +1.03% | 10.47 | 0.59 |
| 05/30 | 1,369 | 1,370 | 1,369 | 1,370 | +1.48% | 200 | 11億970万 | +1.11% | 10.47 | 0.59 |
| 05/29 | 1,373 | 1,373 | 1,350 | 1,350 | -1.68% | 400 | 10億9350万 | -0.3% | 10.32 | 0.58 |
| 05/26 | 1,373 | 1,373 | 1,373 | 1,373 | +2.08% | 100 | 11億1213万 | +1.33% | 10.5 | 0.59 |
| 05/18 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 100 | 10億8945万 | -0.66% | 10.28 | 0.58 |
| 05/17 | 1,345 | 1,345 | 1,345 | 1,345 | -2.18% | 500 | 10億8945万 | -0.66% | 10.28 | 0.58 |
| 05/02 | 1,375 | 1,375 | 1,375 | 1,375 | +1.48% | 100 | 11億1375万 | +1.55% | 10.51 | 0.59 |
| 05/01 | 1,385 | 1,385 | 1,355 | 1,355 | -2.17% | 300 | 10億9755万 | +0.07% | 10.36 | 0.58 |
| 04/28 | 1,326 | 1,385 | 1,326 | 1,385 | +5.32% | 1,200 | 11億2185万 | +2.21% | 10.59 | 0.6 |
| 04/27 | 1,374 | 1,374 | 1,315 | 1,315 | -2.38% | 300 | 10億6515万 | -2.74% | 10.05 | 0.57 |
| 04/26 | 1,347 | 1,347 | 1,347 | 1,347 | +0.15% | 200 | 10億9107万 | -0.59% | 10.3 | 0.58 |
