株価チャート
株価
1/31
- 前日 (1/30)
- 1,067
- 始値
- 1,067
- 高値
- 1,071
- 安値
- 1,067
- 終値 +0.37%
- 1,071
- 出来高 +128.26%
- 92,900
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,068 - 株価（25日）
移動平均値 - +0.19%
1,069 - 出来高（5日）
移動平均値 - +148.26%
37,420
2017/09/04～2018/01/31
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 | ||||||||||
| 01/31 | 1,067 | 1,071 | 1,067 | 1,071 | +0.37% | 92,900 | 849億5583万 | +0.19% | 23.3 | 1.33 |
| 01/30 | 1,067 | 1,068 | 1,067 | 1,067 | -0.09% | 40,700 | 846億3854万 | -0.19% | 23.22 | 1.32 |
| 01/29 | 1,067 | 1,068 | 1,067 | 1,068 | +0.09% | 10,400 | 847億1786万 | -0.09% | 23.24 | 1.32 |
| 01/26 | 1,067 | 1,068 | 1,067 | 1,067 | 0% | 11,600 | 846億3854万 | -0.19% | 23.22 | 1.32 |
| 01/25 | 1,067 | 1,069 | 1,067 | 1,067 | 0% | 31,500 | 846億3854万 | -0.19% | 23.22 | 1.32 |
| 01/24 | 1,067 | 1,069 | 1,067 | 1,067 | 0% | 21,300 | 846億3854万 | -0.19% | 23.22 | 1.32 |
| 01/23 | 1,069 | 1,070 | 1,067 | 1,067 | -0.19% | 105,600 | 846億3854万 | -0.19% | 23.22 | 1.32 |
| 01/22 | 1,069 | 1,069 | 1,069 | 1,069 | 0% | 142,000 | 847億9718万 | 0% | 23.26 | 1.32 |
| 01/19 | 1,069 | 1,071 | 1,069 | 1,069 | 0% | 108,200 | 847億9718万 | 0% | 23.26 | 1.32 |
| 01/18 | 1,069 | 1,070 | 1,069 | 1,069 | -0.09% | 119,000 | 847億9718万 | 0% | 23.26 | 1.32 |
| 01/17 | 1,069 | 1,071 | 1,069 | 1,070 | 0% | 104,900 | 848億7651万 | +0.09% | 23.28 | 1.33 |
| 01/16 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 15,800 | 848億7651万 | +0.09% | 23.28 | 1.33 |
| 01/15 | 1,070 | 1,072 | 1,070 | 1,070 | 0% | 127,700 | 848億7651万 | +0.09% | 23.28 | 1.33 |
| 01/12 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 15,700 | 848億7651万 | +0.09% | 23.28 | 1.33 |
| 01/11 | 1,072 | 1,072 | 1,070 | 1,070 | -0.28% | 107,400 | 848億7651万 | +0.09% | 23.28 | 1.33 |
| 01/10 | 1,071 | 1,073 | 1,071 | 1,073 | +0.09% | 163,000 | 851億1448万 | +0.37% | 23.35 | 1.33 |
| 01/09 | 1,070 | 1,073 | 1,070 | 1,072 | 0% | 513,300 | 850億3516万 | +0.28% | 23.33 | 1.33 |
| 01/05 | 1,071 | 1,073 | 1,069 | 1,072 | -0.09% | 276,200 | 850億3516万 | +0.28% | 23.33 | 1.33 |
| 01/04 | 1,070 | 1,073 | 1,070 | 1,073 | +0.28% | 65,700 | 851億1448万 | +0.47% | 23.35 | 1.33 |
| 2017 | ||||||||||
| 12/29 | 1,068 | 1,071 | 1,068 | 1,070 | +0.28% | 185,600 | 848億7651万 | +0.19% | 23.28 | 1.33 |
| 12/28 | 1,068 | 1,070 | 1,067 | 1,067 | 0% | 390,900 | 846億3854万 | -0.09% | 23.22 | 1.32 |
| 12/27 | 1,068 | 1,069 | 1,067 | 1,067 | 0% | 267,900 | 846億3854万 | -0.09% | 23.22 | 1.32 |
| 12/26 | 1,069 | 1,069 | 1,067 | 1,067 | -0.09% | 303,200 | 846億3854万 | -0.09% | 23.22 | 1.32 |
| 12/25 | 1,070 | 1,071 | 1,068 | 1,068 | -0.09% | 116,900 | 847億1786万 | +0.09% | 23.24 | 1.32 |
| 12/22 | 1,070 | 1,071 | 1,069 | 1,069 | 0% | 46,400 | 847億9718万 | +0.19% | 23.26 | 1.32 |
| 12/21 | 1,069 | 1,072 | 1,069 | 1,069 | 0% | 229,400 | 847億9718万 | +0.19% | 23.26 | 1.32 |
| 12/20 | 1,070 | 1,074 | 1,069 | 1,069 | +0.09% | 129,600 | 847億9718万 | +0.19% | 23.26 | 1.32 |
| 12/19 | 1,069 | 1,072 | 1,068 | 1,068 | -0.09% | 103,800 | 847億1786万 | +0.09% | 23.24 | 1.32 |
| 12/18 | 1,069 | 1,072 | 1,067 | 1,069 | 0% | 195,700 | 847億9718万 | +0.19% | 23.26 | 1.32 |
| 12/15 | 1,069 | 1,073 | 1,067 | 1,069 | -0.09% | 235,200 | 847億9718万 | +0.19% | 23.26 | 1.32 |
| 12/14 | 1,068 | 1,070 | 1,067 | 1,070 | +0.28% | 680,300 | 848億7651万 | +0.28% | 23.28 | 1.33 |
| 12/13 | 1,068 | 1,069 | 1,067 | 1,067 | 0% | 72,400 | 846億3854万 | 0% | 23.22 | 1.32 |
| 12/12 | 1,068 | 1,069 | 1,067 | 1,067 | 0% | 110,100 | 846億3854万 | 0% | 23.22 | 1.32 |
| 12/11 | 1,069 | 1,070 | 1,067 | 1,067 | -0.19% | 142,600 | 846億3854万 | 0% | 23.22 | 1.32 |
| 12/08 | 1,068 | 1,069 | 1,067 | 1,069 | +0.09% | 272,800 | 847億9718万 | +0.19% | 23.26 | 1.32 |
| 12/07 | 1,066 | 1,070 | 1,066 | 1,068 | +0.19% | 447,400 | 847億1786万 | +0.09% | 23.24 | 1.32 |
| 12/06 | 1,069 | 1,069 | 1,066 | 1,066 | -0.47% | 458,300 | 845億5921万 | -0.09% | 23.2 | 1.32 |
| 12/05 | 1,067 | 1,071 | 1,067 | 1,071 | +0.28% | 307,600 | 849億5583万 | +0.37% | 23.3 | 1.33 |
| 12/04 | 1,069 | 1,072 | 1,066 | 1,068 | -0.09% | 632,900 | 847億1786万 | +0.09% | 23.24 | 1.32 |
| 12/01 | 1,066 | 1,072 | 1,066 | 1,069 | +0.28% | 704,300 | 847億9718万 | +0.19% | 23.26 | 1.32 |
| 11/30 | 1,068 | 1,068 | 1,064 | 1,066 | -0.28% | 577,300 | 845億5921万 | -0.19% | 23.2 | 1.34 |
| 11/29 | 1,068 | 1,072 | 1,068 | 1,069 | +0.28% | 353,100 | 847億9718万 | +0.09% | 23.26 | 1.35 |
| 11/28 | 1,067 | 1,068 | 1,066 | 1,066 | +0.09% | 170,400 | 845億5921万 | -0.19% | 23.2 | 1.34 |
| 11/27 | 1,067 | 1,067 | 1,065 | 1,065 | -0.19% | 137,800 | 844億7989万 | -0.28% | 23.17 | 1.34 |
| 11/24 | 1,064 | 1,067 | 1,064 | 1,067 | +0.38% | 239,800 | 846億3854万 | -0.09% | 23.22 | 1.34 |
| 11/22 | 1,063 | 1,069 | 1,063 | 1,063 | +0.09% | 640,700 | 843億2124万 | -0.47% | 23.13 | 1.34 |
| 11/21 | 1,064 | 1,064 | 1,061 | 1,062 | +0.19% | 178,200 | 842億4192万 | -0.56% | 23.11 | 1.34 |
| 11/20 | 1,064 | 1,091 | 1,060 | 1,060 | -0.38% | 883,900 | 840億8327万 | -0.84% | 23.07 | 1.34 |
| 11/17 | 1,065 | 1,067 | 1,063 | 1,064 | 0% | 353,500 | 844億57万 | -0.47% | 23.15 | 1.34 |
| 11/16 | 1,068 | 1,069 | 1,064 | 1,064 | -0.28% | 284,700 | 844億57万 | -0.47% | 23.15 | 1.34 |
| 11/15 | 1,065 | 1,073 | 1,065 | 1,067 | +0.19% | 186,500 | 846億3854万 | -0.28% | 23.22 | 1.34 |
| 11/14 | 1,066 | 1,069 | 1,063 | 1,065 | -0.28% | 209,300 | 844億7989万 | -0.47% | 23.17 | 1.34 |
| 11/13 | 1,068 | 1,069 | 1,064 | 1,068 | -0.19% | 106,800 | 847億1786万 | -0.19% | 23.24 | 1.35 |
| 11/10 | 1,072 | 1,072 | 1,065 | 1,070 | -0.28% | 133,200 | 848億7651万 | 0% | 23.28 | 1.35 |
| 11/09 | 1,069 | 1,073 | 1,069 | 1,073 | +0.37% | 712,100 | 851億1448万 | +0.28% | 23.35 | 1.35 |
| 11/08 | 1,070 | 1,071 | 1,069 | 1,069 | -0.09% | 764,000 | 847億9718万 | -0.09% | 23.26 | 1.35 |
| 11/07 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 284,000 | 848億7651万 | 0% | 23.28 | 1.35 |
| 11/06 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 157,500 | 848億7651万 | 0% | 23.28 | 1.35 |
| 11/02 | 1,070 | 1,071 | 1,070 | 1,070 | -0.09% | 233,000 | 848億7651万 | 0% | 23.28 | 1.35 |
| 11/01 | 1,070 | 1,071 | 1,070 | 1,071 | +0.09% | 58,900 | 849億5583万 | +0.19% | 23.3 | 1.35 |
| 10/31 | 1,070 | 1,071 | 1,070 | 1,070 | +0.09% | 410,700 | 848億7651万 | +0.09% | 23.28 | 1.35 |
| 10/30 | 1,070 | 1,071 | 1,069 | 1,069 | -0.09% | 662,500 | 847億9718万 | 0% | 23.26 | 1.35 |
| 10/27 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 367,100 | 848億7651万 | +0.09% | 23.28 | 1.35 |
| 10/26 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 99,600 | 848億7651万 | +0.09% | 23.28 | 1.35 |
| 10/25 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 149,600 | 848億7651万 | +0.19% | 23.28 | 1.35 |
| 10/24 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 116,200 | 848億7651万 | +0.19% | 23.28 | 1.35 |
| 10/23 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 149,900 | 848億7651万 | +0.19% | 23.28 | 1.35 |
| 10/20 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 161,100 | 848億7651万 | +0.28% | 23.28 | 1.35 |
| 10/19 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 161,100 | 848億7651万 | +0.28% | 23.28 | 1.35 |
| 10/18 | 1,071 | 1,071 | 1,070 | 1,070 | +0.09% | 113,900 | 848億7651万 | +0.28% | 23.28 | 1.35 |
| 10/17 | 1,070 | 1,071 | 1,069 | 1,069 | -0.09% | 300,600 | 847億9718万 | +0.28% | 23.26 | 1.35 |
| 10/16 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 344,200 | 848億7651万 | +0.38% | 23.28 | 1.35 |
| 10/13 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 188,500 | 848億7651万 | +0.38% | 23.28 | 1.35 |
| 10/12 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 234,000 | 848億7651万 | +0.38% | 23.28 | 1.35 |
| 10/11 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 115,100 | 848億7651万 | +0.47% | 23.28 | 1.35 |
| 10/10 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 116,100 | 848億7651万 | +0.47% | 23.28 | 1.35 |
| 10/06 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 119,100 | 848億7651万 | +0.47% | 23.28 | 1.35 |
| 10/05 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 137,200 | 848億7651万 | +0.47% | 23.28 | 1.35 |
| 10/04 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 191,300 | 848億7651万 | +0.56% | 23.28 | 1.35 |
| 10/03 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 112,400 | 848億7651万 | +0.56% | 23.28 | 1.35 |
| 10/02 | 1,069 | 1,071 | 1,069 | 1,070 | +0.38% | 691,400 | 848億7651万 | +0.56% | 23.28 | 1.35 |
| 09/29 | 1,065 | 1,067 | 1,065 | 1,066 | +0.19% | 470,900 | 845億5921万 | +0.28% | 23.2 | 1.34 |
| 09/28 | 1,065 | 1,066 | 1,064 | 1,064 | -0.19% | 313,800 | 844億57万 | +0.09% | 23.15 | 1.34 |
| 09/27 | 1,065 | 1,066 | 1,064 | 1,066 | +0.09% | 249,900 | 845億5921万 | +0.28% | 23.2 | 1.34 |
| 09/26 | 1,065 | 1,066 | 1,064 | 1,065 | 0% | 214,300 | 844億7989万 | +0.19% | 23.17 | 1.34 |
| 09/25 | 1,064 | 1,065 | 1,064 | 1,065 | 0% | 106,800 | 844億7989万 | +0.19% | 23.17 | 1.34 |
| 09/22 | 1,064 | 1,065 | 1,063 | 1,065 | +0.09% | 199,200 | 844億7989万 | +0.19% | 23.17 | 1.34 |
| 09/21 | 1,064 | 1,064 | 1,062 | 1,064 | +0.09% | 385,000 | 844億57万 | +0.09% | 23.15 | 1.34 |
| 09/20 | 1,063 | 1,065 | 1,063 | 1,063 | 0% | 284,900 | 843億2124万 | 0% | 23.13 | 1.34 |
| 09/19 | 1,063 | 1,064 | 1,062 | 1,063 | 0% | 306,500 | 843億2124万 | 0% | 23.13 | 1.34 |
| 09/15 | 1,062 | 1,063 | 1,062 | 1,063 | +0.09% | 107,600 | 843億2124万 | 0% | 23.13 | 1.34 |
| 09/14 | 1,063 | 1,063 | 1,062 | 1,062 | 0% | 107,600 | 842億4192万 | -0.09% | 23.11 | 1.34 |
| 09/13 | 1,063 | 1,063 | 1,062 | 1,062 | 0% | 128,200 | 842億4192万 | -0.09% | 23.11 | 1.34 |
| 09/12 | 1,064 | 1,064 | 1,062 | 1,062 | -0.09% | 560,700 | 842億4192万 | -0.09% | 23.11 | 1.34 |
| 09/11 | 1,064 | 1,064 | 1,063 | 1,063 | -0.09% | 262,500 | 843億2124万 | +0.09% | 23.13 | 1.34 |
| 09/08 | 1,063 | 1,064 | 1,063 | 1,064 | +0.09% | 468,400 | 844億57万 | +0.95% | 23.15 | 1.34 |
| 09/07 | 1,063 | 1,064 | 1,063 | 1,063 | 0% | 133,200 | 843億2124万 | +2.21% | 23.13 | 1.34 |
| 09/06 | 1,063 | 1,064 | 1,063 | 1,063 | -0.09% | 126,900 | 843億2124万 | +3.61% | 23.13 | 1.34 |
| 09/05 | 1,063 | 1,064 | 1,063 | 1,064 | +0.09% | 253,600 | 844億57万 | +5.14% | 23.15 | 1.34 |
| 09/04 | 1,063 | 1,064 | 1,063 | 1,063 | 0% | 116,400 | 843億2124万 | +6.41% | 23.13 | 1.34 |
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 2月期 | 744 4/5 | 268 2/15 | 2,116,500 2/28 | - | - | +30.43% 2/28 | -30.05% 9/21 |
| 2009年 2月期 | 374 3/3 | 197 10/7 | 709,100 7/24 | - | - | +15.82% 7/24 | -20.18% 10/8 |
| 2010年 2月期 | 282 11/2 | 205 3/4 3/3 | 784,600 11/2 | - | - | +12.62% 4/6 | -13.97% 9/29 |
| 2011年 2月期 | 443 2/22 | 171 11/2 | 2,610,100 2/22 | 266億9980万 | 103億624万 | +24.27% 1/31 | -33.71% 3/16 |
| 2012年 2月期 | 388 3/1 | 184 3/15 | 1,338,700 7/14 | 233億8493万 | 110億8976万 | +23.54% 7/14 | -19.68% 4/5 |
| 2013年 2月期 | 565 1/7 | 272 3/7 | 1,282,500 1/4 | 340億5280万 | 163億9356万 | +44.27% 1/4 | -12.06% 5/18 |
| 2014年 2月期 | 1,050 5/13 | 487 3/21 3/19 他2件 | 1,789,100 3/26 | 632億8396万 | 293億5170万 | +44.71% 4/8 | -25.18% 6/6 |
| 2015年 2月期 | 890 7/1 | 510 3/27 | 3,041,300 4/14 | 705億9822万 | 404億5516万 | +23.31% 4/14 | -17.65% 10/10 |
| 2016年 2月期 | 655 8/5 | 407 2/12 | 1,076,100 4/23 | 519億5711万 | 322億8480万 | +14.7% 3/29 | -16.97% 2/12 |
| 2017年 2月期 | 634 2/23 2/22 | 436 3/1 | 493,100 2/23 | 502億9131万 | 345億8519万 | +11.13% 4/12 | -6.87% 7/11 |
| 2018年 2月期 | 1,091 11/20 | 579 4/7 4/6 | 2,076,300 8/8 | 865億4231万 | 459億2850万 | +38.28% 8/8 | -6.9% 7/20 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- -42%（0.58倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）