株価チャート
株価
3/27
- 前日 (3/26)
- 2,328
- 始値
- 2,330
- 高値
- 2,416
- 安値
- 2,314
- 終値 +2.23%
- 2,380
- 出来高 +113.51%
- 39,500
乖離率
- 株価(5日)
移動平均値 - +2.1%
2,331 - 株価(25日)
移動平均値 - +4.29%
2,282 - 出来高(5日)
移動平均値 - +44.37%
27,360
2017/10/27~2018/03/27
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 | ||||||||||
03/27 | 2,330 | 2,416 | 2,314 | 2,380 | +2.23% | 39,500 | 320億8962万 | +4.29% | 8.27 | 0.25 |
03/26 | 2,291 | 2,328 | 2,263 | 2,328 | +1.04% | 18,500 | 313億8850万 | +2.02% | 8.09 | 0.24 |
03/23 | 2,321 | 2,332 | 2,291 | 2,304 | -1.62% | 24,900 | 310億6491万 | +0.96% | 8 | 0.24 |
03/22 | 2,319 | 2,348 | 2,298 | 2,342 | +1.83% | 27,600 | 315億7726万 | +2.58% | 8.14 | 0.24 |
03/20 | 2,237 | 2,306 | 2,237 | 2,300 | +2.86% | 26,300 | 310億1097万 | +0.83% | 7.99 | 0.24 |
03/19 | 2,211 | 2,244 | 2,204 | 2,236 | +0.31% | 17,000 | 301億4806万 | -1.93% | 7.77 | 0.23 |
03/16 | 2,235 | 2,235 | 2,204 | 2,229 | +0.5% | 29,400 | 300億5368万 | -2.41% | 7.74 | 0.23 |
03/15 | 2,222 | 2,234 | 2,206 | 2,218 | -0.31% | 15,600 | 299億536万 | -3.14% | 7.71 | 0.23 |
03/14 | 2,233 | 2,254 | 2,224 | 2,225 | -0.93% | 23,500 | 299億9975万 | -3.13% | 7.73 | 0.23 |
03/13 | 2,233 | 2,256 | 2,213 | 2,246 | -0.31% | 23,000 | 302億8289万 | -2.48% | 7.8 | 0.23 |
03/12 | 2,219 | 2,266 | 2,219 | 2,253 | +2.18% | 15,800 | 303億7727万 | -2.59% | 7.83 | 0.23 |
03/09 | 2,239 | 2,262 | 2,205 | 2,205 | -1.03% | 23,800 | 297億3008万 | -5.12% | 7.66 | 0.23 |
03/08 | 2,236 | 2,254 | 2,222 | 2,228 | +0.36% | 8,500 | 300億4019万 | -4.66% | 7.74 | 0.23 |
03/07 | 2,215 | 2,267 | 2,215 | 2,220 | -0.89% | 11,100 | 299億3233万 | -5.33% | 7.71 | 0.23 |
03/06 | 2,227 | 2,261 | 2,227 | 2,240 | +1.04% | 9,000 | 302億199万 | -4.88% | 7.78 | 0.23 |
03/05 | 2,200 | 2,240 | 2,198 | 2,217 | +0.32% | 21,000 | 298億9188万 | -6.22% | 7.7 | 0.23 |
03/02 | 2,287 | 2,287 | 2,210 | 2,210 | -2.3% | 48,700 | 297億9750万 | -6.95% | 7.68 | 0.23 |
03/01 | 2,296 | 2,296 | 2,259 | 2,262 | -1.48% | 19,700 | 304億9862万 | -5.2% | 7.86 | 0.24 |
02/28 | 2,335 | 2,341 | 2,284 | 2,296 | -2.38% | 42,900 | 309億5704万 | -4.25% | 7.98 | 0.24 |
02/27 | 2,372 | 2,372 | 2,341 | 2,352 | -0.04% | 10,200 | 317億1209万 | -2.37% | 8.17 | 0.24 |
02/26 | 2,373 | 2,383 | 2,346 | 2,353 | +0.04% | 5,800 | 317億2557万 | -2.61% | 8.17 | 0.24 |
02/23 | 2,332 | 2,359 | 2,332 | 2,352 | +0.64% | 5,700 | 317億1209万 | -2.93% | 8.17 | 0.24 |
02/22 | 2,348 | 2,348 | 2,322 | 2,337 | -0.04% | 9,300 | 315億985万 | -3.87% | 8.12 | 0.24 |
02/21 | 2,378 | 2,382 | 2,338 | 2,338 | -1.64% | 20,200 | 315億2333万 | -4.18% | 8.12 | 0.24 |
02/20 | 2,381 | 2,382 | 2,339 | 2,377 | -0.25% | 13,000 | 320億4917万 | -3.06% | 8.26 | 0.25 |
02/19 | 2,365 | 2,405 | 2,352 | 2,383 | +2.45% | 12,500 | 321億3007万 | -3.21% | 8.28 | 0.25 |
02/16 | 2,322 | 2,353 | 2,312 | 2,326 | +0.26% | 7,000 | 313億6153万 | -5.87% | 8.08 | 0.24 |
02/15 | 2,340 | 2,340 | 2,301 | 2,320 | +1.31% | 9,700 | 312億8063万 | -6.56% | 8.06 | 0.24 |
02/14 | 2,339 | 2,339 | 2,286 | 2,290 | -0.39% | 7,700 | 308億7614万 | -8.22% | 7.96 | 0.24 |
02/13 | 2,341 | 2,363 | 2,294 | 2,299 | -1.33% | 22,500 | 309億9749万 | -8.33% | 7.99 | 0.24 |
02/09 | 2,350 | 2,357 | 2,312 | 2,330 | -1.89% | 22,700 | 314億1546万 | -7.58% | 8.09 | 0.24 |
02/08 | 2,381 | 2,408 | 2,366 | 2,375 | -0.79% | 13,000 | 320億2220万 | -6.16% | 8.25 | 0.25 |
02/07 | 2,420 | 2,504 | 2,391 | 2,394 | +0.42% | 21,700 | 322億7838万 | -5.67% | 8.32 | 0.25 |
02/06 | 2,438 | 2,448 | 2,353 | 2,384 | -4.18% | 39,200 | 321億4355万 | -6.25% | 8.28 | 0.25 |
02/05 | 2,477 | 2,499 | 2,465 | 2,488 | -1.5% | 14,400 | 335億4578万 | -2.35% | 8.64 | 0.26 |
02/02 | 2,535 | 2,556 | 2,524 | 2,526 | -0.36% | 13,300 | 340億5814万 | -0.9% | 8.78 | 0.26 |
02/01 | 2,443 | 2,548 | 2,436 | 2,535 | +4.97% | 34,200 | 341億7949万 | -0.55% | 8.81 | 0.26 |
01/31 | 2,462 | 2,483 | 2,412 | 2,415 | -2.23% | 45,500 | 325億6152万 | -5.26% | 8.39 | 0.25 |
01/30 | 2,484 | 2,484 | 2,458 | 2,470 | -0.36% | 16,000 | 333億309万 | -3.36% | 8.58 | 0.26 |
01/29 | 2,475 | 2,501 | 2,466 | 2,479 | +0.16% | 8,200 | 334億2444万 | -3.28% | 8.61 | 0.26 |
01/26 | 2,504 | 2,510 | 2,472 | 2,475 | -1.08% | 22,100 | 333億7050万 | -3.62% | 8.6 | 0.26 |
01/25 | 2,517 | 2,553 | 2,502 | 2,502 | -2.04% | 20,700 | 337億3455万 | -2.76% | 8.69 | 0.26 |
01/24 | 2,553 | 2,567 | 2,550 | 2,554 | -0.58% | 5,700 | 344億3566万 | -0.89% | 8.87 | 0.27 |
01/23 | 2,542 | 2,571 | 2,530 | 2,569 | +1.78% | 16,700 | 346億3791万 | -0.39% | 8.92 | 0.27 |
01/22 | 2,531 | 2,533 | 2,508 | 2,524 | -0.43% | 8,600 | 340億3117万 | -2.25% | 8.77 | 0.26 |
01/19 | 2,547 | 2,557 | 2,530 | 2,535 | -0.47% | 12,100 | 341億7949万 | -1.93% | 8.81 | 0.26 |
01/18 | 2,597 | 2,597 | 2,542 | 2,547 | -1.16% | 9,700 | 343億4128万 | -1.58% | 8.85 | 0.27 |
01/17 | 2,604 | 2,604 | 2,575 | 2,577 | -1.53% | 13,700 | 347億4577万 | -0.39% | 8.95 | 0.27 |
01/16 | 2,631 | 2,631 | 2,536 | 2,617 | -0.53% | 12,100 | 352億8509万 | +1.28% | 9.09 | 0.27 |
01/15 | 2,607 | 2,642 | 2,607 | 2,631 | +1% | 9,700 | 354億7386万 | +1.98% | 9.14 | 0.27 |
01/12 | 2,621 | 2,627 | 2,589 | 2,605 | -1.06% | 13,700 | 351億2330万 | +1.05% | 9.05 | 0.27 |
01/11 | 2,632 | 2,643 | 2,616 | 2,633 | 0% | 9,000 | 355億82万 | +2.25% | 9.15 | 0.27 |
01/10 | 2,603 | 2,649 | 2,591 | 2,633 | +0.92% | 16,300 | 355億82万 | +2.37% | 9.15 | 0.27 |
01/09 | 2,619 | 2,622 | 2,592 | 2,609 | -0.38% | 7,900 | 351億7723万 | +1.6% | 9.06 | 0.27 |
01/05 | 2,616 | 2,629 | 2,597 | 2,619 | +1.08% | 12,500 | 353億1206万 | +2.15% | 9.1 | 0.27 |
01/04 | 2,545 | 2,605 | 2,545 | 2,591 | +2.29% | 12,100 | 349億3454万 | +1.25% | 9 | 0.27 |
2017 | ||||||||||
12/29 | 2,516 | 2,550 | 2,506 | 2,533 | +0.68% | 12,100 | 341億5252万 | -0.82% | 8.8 | 0.26 |
12/28 | 2,523 | 2,536 | 2,508 | 2,516 | -0.51% | 5,700 | 339億2331万 | -1.37% | 8.74 | 0.26 |
12/27 | 2,525 | 2,533 | 2,517 | 2,529 | +0.72% | 6,100 | 340億9859万 | -0.75% | 8.79 | 0.26 |
12/26 | 2,511 | 2,517 | 2,502 | 2,511 | -0.04% | 9,100 | 338億5589万 | -1.37% | 8.72 | 0.26 |
12/25 | 2,535 | 2,535 | 2,510 | 2,512 | -1.06% | 10,100 | 338億6938万 | -1.26% | 8.73 | 0.26 |
12/22 | 2,598 | 2,604 | 2,522 | 2,539 | -2.31% | 25,700 | 342億3342万 | -0.12% | 8.82 | 0.26 |
12/21 | 2,623 | 2,630 | 2,596 | 2,599 | -1.1% | 7,900 | 350億4240万 | +2.4% | 9.03 | 0.27 |
12/20 | 2,604 | 2,643 | 2,604 | 2,628 | +0.92% | 19,300 | 354億3341万 | +3.75% | 9.13 | 0.27 |
12/19 | 2,612 | 2,624 | 2,602 | 2,604 | -0.27% | 6,500 | 351億982万 | +3.01% | 9.05 | 0.27 |
12/18 | 2,607 | 2,625 | 2,598 | 2,611 | +0.69% | 13,200 | 352億420万 | +3.37% | 9.07 | 0.27 |
12/15 | 2,612 | 2,612 | 2,575 | 2,593 | -1.11% | 11,200 | 349億6150万 | +2.69% | 9.01 | 0.27 |
12/14 | 2,628 | 2,631 | 2,602 | 2,622 | -0.3% | 14,500 | 353億5251万 | +3.76% | 9.11 | 0.27 |
12/13 | 2,609 | 2,643 | 2,598 | 2,630 | +0.77% | 18,700 | 354億6037万 | +4.08% | 9.14 | 0.27 |
12/12 | 2,594 | 2,627 | 2,572 | 2,610 | +0.69% | 20,900 | 351億9071万 | +3.28% | 9.07 | 0.27 |
12/11 | 2,543 | 2,593 | 2,541 | 2,592 | +2.41% | 20,100 | 349億4802万 | +2.49% | 9 | 0.27 |
12/08 | 2,512 | 2,531 | 2,512 | 2,531 | +0.76% | 21,500 | 341億2555万 | -0.12% | 8.79 | 0.26 |
12/07 | 2,515 | 2,538 | 2,509 | 2,512 | -0.08% | 8,900 | 338億6938万 | -1.14% | 8.73 | 0.26 |
12/06 | 2,569 | 2,569 | 2,512 | 2,514 | -2.26% | 9,500 | 338億9634万 | -1.37% | 8.73 | 0.26 |
12/05 | 2,533 | 2,575 | 2,525 | 2,572 | +1.34% | 11,300 | 346億7836万 | +0.55% | 8.94 | 0.27 |
12/04 | 2,550 | 2,570 | 2,538 | 2,538 | -0.2% | 8,400 | 342億1994万 | -0.98% | 8.82 | 0.26 |
12/01 | 2,523 | 2,558 | 2,523 | 2,543 | +0.36% | 7,500 | 342億8735万 | -1.01% | 8.83 | 0.26 |
11/30 | 2,524 | 2,557 | 2,519 | 2,534 | +0.4% | 14,200 | 341億6600万 | -1.63% | 8.8 | 0.26 |
11/29 | 2,477 | 2,525 | 2,477 | 2,524 | +1.94% | 15,100 | 340億3117万 | -2.25% | 8.77 | 0.26 |
11/28 | 2,480 | 2,490 | 2,474 | 2,476 | -0.16% | 6,000 | 333億8399万 | -4.36% | 8.6 | 0.26 |
11/27 | 2,461 | 2,487 | 2,450 | 2,480 | +1.06% | 9,800 | 334億3792万 | -4.47% | 8.62 | 0.26 |
11/24 | 2,449 | 2,459 | 2,420 | 2,454 | +0.25% | 18,800 | 330億8736万 | -5.69% | 8.53 | 0.25 |
11/22 | 2,470 | 2,470 | 2,448 | 2,448 | -0.69% | 14,300 | 330億646万 | -6.24% | 8.5 | 0.25 |
11/21 | 2,473 | 2,493 | 2,465 | 2,465 | -0.28% | 10,400 | 332億3567万 | -5.95% | 8.56 | 0.25 |
11/20 | 2,462 | 2,483 | 2,462 | 2,472 | +0.41% | 14,700 | 333億3006万 | -6.01% | 8.59 | 0.26 |
11/17 | 2,431 | 2,474 | 2,420 | 2,462 | +1.32% | 26,700 | 331億9522万 | -6.64% | 8.55 | 0.25 |
11/16 | 2,453 | 2,489 | 2,425 | 2,430 | -1.78% | 29,800 | 327億6377万 | -8.09% | 8.44 | 0.25 |
11/15 | 2,500 | 2,519 | 2,445 | 2,474 | -1.12% | 23,000 | 333億5702万 | -6.78% | 8.59 | 0.26 |
11/14 | 2,534 | 2,541 | 2,502 | 2,502 | -2.23% | 12,200 | 337億3455万 | -6.01% | 8.69 | 0.26 |
11/13 | 2,579 | 2,583 | 2,549 | 2,559 | -1.54% | 11,100 | 345億308万 | -4.09% | 8.89 | 0.26 |
11/10 | 2,585 | 2,617 | 2,585 | 2,599 | -1.14% | 6,200 | 350億4240万 | -2.66% | 9.03 | 0.27 |
11/09 | 2,618 | 2,643 | 2,595 | 2,629 | +0.23% | 13,400 | 354億4689万 | -1.54% | 9.13 | 0.27 |
11/08 | 2,621 | 2,627 | 2,603 | 2,623 | -0.68% | 9,100 | 353億6599万 | -1.76% | 9.11 | 0.27 |
11/07 | 2,633 | 2,651 | 2,618 | 2,641 | -0.11% | 11,800 | 356億869万 | -1.05% | 9.17 | 0.27 |
11/06 | 2,696 | 2,709 | 2,638 | 2,644 | -2.54% | 15,400 | 356億4914万 | -0.94% | 9.19 | 0.27 |
11/02 | 2,701 | 2,723 | 2,680 | 2,713 | +0.07% | 13,000 | 365億7947万 | +1.65% | 9.43 | 0.28 |
11/01 | 2,727 | 2,727 | 2,690 | 2,711 | -0.04% | 18,800 | 365億5250万 | +1.76% | 9.42 | 0.28 |
10/31 | 2,738 | 2,750 | 2,701 | 2,712 | -0.95% | 13,100 | 365億6598万 | +1.95% | 9.42 | 0.28 |
10/30 | 2,712 | 2,740 | 2,698 | 2,738 | +1.03% | 25,200 | 369億1654万 | +3.13% | 9.51 | 0.28 |
10/27 | 2,693 | 2,734 | 2,693 | 2,710 | +1.08% | 22,000 | 365億3902万 | +2.3% | 9.41 | 0.28 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 6,370 637 7/5 | 4,700 470 3/17 | 80,600 806,000 1/24 | - | - | +7.88% 10/3 | -11.84% 1/22 |
2009年 3月期 | 5,930 593 6/2 | 2,710 271 3/12 271 3/10 他2件 | 107,800 1,078,000 9/3 | - | - | +13.68% 3/26 | -18.98% 10/10 |
2010年 3月期 | 3,580 358 8/18 358 8/5 他4件 | 2,250 225 12/1 | 41,000 410,000 1/7 | - | - | +10.87% 4/7 | -14.22% 12/2 |
2011年 3月期 | 2,740 274 6/23 274 6/22 | 1,750 175 3/15 | 68,200 682,000 5/17 | 369億4342万 | 235億9525万 | +10.68% 6/22 | -21.68% 3/15 |
2012年 3月期 | 2,230 223 4/1 | 1,700 170 12/29 170 12/2 他2件 | 31,600 316,000 6/10 | 300億6709万 | 229億2110万 | +7.33% 3/9 2/27 | -7.92% 6/3 |
2013年 3月期 | 2,440 244 3/12 244 3/11 | 1,620 162 6/4 | 35,500 355,000 3/8 | 328億9852万 | 218億4246万 | +12.71% 3/11 | -7.99% 5/16 |
2014年 3月期 | 2,460 246 5/15 | 1,920 192 8/30 | 41,300 413,000 3/24 | 331億6818万 | 258億8736万 | +7.43% 1/22 | -11.66% 6/13 |
2015年 3月期 | 3,030 303 2/27 303 2/26 他2件 | 2,120 212 5/20 212 5/19 他2件 | 45,300 453,000 9/19 | 408億5359万 | 285億8403万 | +13.05% 2/19 | -10.46% 10/17 |
2016年 3月期 | 2,980 298 6/8 | 1,830 183 2/24 | 108,500 1,085,000 6/8 | 401億7944万 | 246億7395万 | +7.67% 4/25 | -19.38% 2/12 |
2017年 3月期 | 2,580 3/21 2/16 | 1,710 171 7/8 | 69,700 1/5 | 347億8622万 | 230億5598万 | +10.96% 12/9 | -10.73% 6/17 |
2018年 3月期 | 2,756 10/25 | 2,177 4/14 | 48,700 3/2 | 371億5924万 | 293億5256万 | +5.82% 6/30 | -8.34% 2/13 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -9%(0.91倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- 12%(1.12倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- -14%(0.86倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)