株価チャート
株価
3/27
- 前日 (3/26)
- 1,440
- 始値
- 1,440
- 高値
- 1,447
- 安値
- 1,423
- 終値 ±0%
- 1,440
- 出来高 -36.74%
- 37,700
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,436 - 株価（25日）
移動平均値 - +1.77%
1,415 - 出来高（5日）
移動平均値 - -20.19%
47,240
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 | 1,440 | 1,447 | 1,423 | 1,440 | 0% | 37,700 | 1062億6032万 | +1.77% | 7.65 | 0.51 |
| 03/26 | 1,435 | 1,448 | 1,417 | 1,440 | +0.56% | 59,600 | 1062億6032万 | +1.84% | 7.65 | 0.51 |
| 03/23 | 1,441 | 1,441 | 1,421 | 1,432 | -0.69% | 55,100 | 1056億6998万 | +1.34% | 7.61 | 0.5 |
| 03/22 | 1,425 | 1,445 | 1,425 | 1,442 | +1.26% | 47,200 | 1064億790万 | +1.98% | 7.66 | 0.51 |
| 03/20 | 1,403 | 1,430 | 1,403 | 1,424 | +0.56% | 36,600 | 1050億7965万 | +0.64% | 7.56 | 0.5 |
| 03/19 | 1,402 | 1,425 | 1,401 | 1,416 | +0.28% | 28,600 | 1044億8931万 | +0.07% | 7.52 | 0.5 |
| 03/16 | 1,419 | 1,420 | 1,400 | 1,412 | -0.49% | 59,400 | 1041億9415万 | -0.21% | 7.5 | 0.5 |
| 03/15 | 1,450 | 1,450 | 1,416 | 1,419 | -0.77% | 22,100 | 1047億1069万 | +0.28% | 7.54 | 0.5 |
| 03/14 | 1,413 | 1,432 | 1,413 | 1,430 | +0.21% | 20,800 | 1055億2240万 | +1.06% | 7.6 | 0.5 |
| 03/13 | 1,404 | 1,429 | 1,371 | 1,427 | +1.71% | 38,700 | 1053億102万 | +0.92% | 7.58 | 0.5 |
| 03/12 | 1,394 | 1,409 | 1,394 | 1,403 | +0.94% | 33,800 | 1035億3002万 | -0.78% | 7.45 | 0.49 |
| 03/09 | 1,397 | 1,425 | 1,390 | 1,390 | -0.5% | 65,200 | 1025億7072万 | -1.84% | 7.38 | 0.49 |
| 03/08 | 1,416 | 1,432 | 1,397 | 1,397 | -0.57% | 29,800 | 1030億8727万 | -1.55% | 7.42 | 0.49 |
| 03/07 | 1,382 | 1,420 | 1,381 | 1,405 | +1.37% | 46,600 | 1036億7760万 | -1.06% | 7.46 | 0.49 |
| 03/06 | 1,367 | 1,406 | 1,364 | 1,386 | +1.39% | 37,700 | 1022億7556万 | -2.46% | 7.36 | 0.49 |
| 03/05 | 1,375 | 1,386 | 1,352 | 1,367 | -0.29% | 54,600 | 1008億7351万 | -3.94% | 7.26 | 0.48 |
| 03/02 | 1,401 | 1,403 | 1,368 | 1,371 | -2.14% | 42,700 | 1011億6868万 | -3.86% | 7.28 | 0.48 |
| 03/01 | 1,426 | 1,426 | 1,400 | 1,401 | -2.51% | 40,300 | 1033億8243万 | -1.89% | 7.44 | 0.49 |
| 02/28 | 1,423 | 1,440 | 1,400 | 1,437 | +0.98% | 78,300 | 1060億3894万 | +0.49% | 7.63 | 0.5 |
| 02/27 | 1,440 | 1,440 | 1,416 | 1,423 | -0.42% | 30,200 | 1050億586万 | -0.49% | 7.56 | 0.5 |
| 02/26 | 1,420 | 1,443 | 1,419 | 1,429 | +0.21% | 29,900 | 1054億4861万 | -0.21% | 7.59 | 0.5 |
| 02/23 | 1,413 | 1,436 | 1,404 | 1,426 | +0.85% | 77,600 | 1052億2723万 | -0.49% | 7.57 | 0.5 |
| 02/22 | 1,420 | 1,422 | 1,405 | 1,414 | -0.35% | 39,800 | 1043億4173万 | -1.39% | 7.51 | 0.5 |
| 02/21 | 1,418 | 1,444 | 1,418 | 1,419 | -0.14% | 53,100 | 1047億1069万 | -1.18% | 7.54 | 0.5 |
| 02/20 | 1,440 | 1,440 | 1,419 | 1,421 | -0.35% | 43,500 | 1048億5827万 | -1.18% | 7.55 | 0.5 |
| 02/19 | 1,425 | 1,452 | 1,422 | 1,426 | +0.78% | 62,200 | 1052億2723万 | -0.97% | 7.57 | 0.5 |
| 02/16 | 1,428 | 1,433 | 1,415 | 1,415 | -2.95% | 93,300 | 1044億1552万 | -1.87% | 7.52 | 0.5 |
| 02/15 | 1,485 | 1,485 | 1,451 | 1,458 | 0% | 62,700 | 1075億8857万 | +0.97% | 7.74 | 0.51 |
| 02/14 | 1,445 | 1,459 | 1,434 | 1,458 | +2.17% | 40,800 | 1075億8857万 | +0.83% | 7.74 | 0.51 |
| 02/13 | 1,425 | 1,431 | 1,395 | 1,427 | +0.71% | 75,300 | 1053億102万 | -1.38% | 7.58 | 0.5 |
| 02/09 | 1,405 | 1,421 | 1,390 | 1,417 | +0.5% | 67,800 | 1045億6310万 | -2.28% | 7.53 | 0.5 |
| 02/08 | 1,411 | 1,419 | 1,406 | 1,410 | -0.07% | 33,200 | 1040億4656万 | -2.96% | 7.49 | 0.49 |
| 02/07 | 1,425 | 1,449 | 1,411 | 1,411 | -0.07% | 72,100 | 1041億2035万 | -3.02% | 7.49 | 0.5 |
| 02/06 | 1,421 | 1,424 | 1,382 | 1,412 | -1.88% | 121,800 | 1041億9415万 | -3.09% | 7.5 | 0.5 |
| 02/05 | 1,448 | 1,460 | 1,426 | 1,439 | -0.83% | 67,300 | 1061億8653万 | -1.37% | 7.64 | 0.5 |
| 02/02 | 1,464 | 1,468 | 1,447 | 1,451 | -0.89% | 50,600 | 1070億7203万 | -0.48% | 7.71 | 0.51 |
| 02/01 | 1,440 | 1,468 | 1,429 | 1,464 | +3.32% | 100,400 | 1080億3132万 | +0.48% | 7.78 | 0.51 |
| 01/31 | 1,429 | 1,441 | 1,417 | 1,417 | -1.05% | 53,000 | 1045億6310万 | -2.68% | 7.53 | 0.5 |
| 01/30 | 1,442 | 1,446 | 1,428 | 1,432 | -0.07% | 96,900 | 1056億6998万 | -1.72% | 7.61 | 0.5 |
| 01/29 | 1,440 | 1,448 | 1,424 | 1,433 | +0.35% | 75,100 | 1057億4377万 | -1.78% | 7.61 | 0.5 |
| 01/26 | 1,423 | 1,435 | 1,420 | 1,428 | +0.42% | 81,500 | 1053億7482万 | -2.19% | 7.58 | 0.5 |
| 01/25 | 1,448 | 1,448 | 1,422 | 1,422 | -1.93% | 93,300 | 1049億3206万 | -2.67% | 7.55 | 0.5 |
| 01/24 | 1,450 | 1,455 | 1,446 | 1,450 | -0.55% | 48,500 | 1069億9824万 | -0.89% | 7.7 | 0.51 |
| 01/23 | 1,474 | 1,474 | 1,453 | 1,458 | +0.28% | 26,800 | 1075億8857万 | -0.41% | 7.74 | 0.51 |
| 01/22 | 1,450 | 1,461 | 1,447 | 1,454 | 0% | 138,700 | 1072億9340万 | -0.68% | 7.72 | 0.51 |
| 01/19 | 1,466 | 1,477 | 1,452 | 1,454 | +0.07% | 78,900 | 1072億9340万 | -0.68% | 7.72 | 0.51 |
| 01/18 | 1,480 | 1,480 | 1,453 | 1,453 | -0.62% | 55,200 | 1072億1961万 | -0.75% | 7.72 | 0.51 |
| 01/17 | 1,470 | 1,473 | 1,462 | 1,462 | -1.02% | 198,200 | 1078億8374万 | -0.07% | 7.77 | 0.51 |
| 01/16 | 1,475 | 1,479 | 1,473 | 1,477 | +0.2% | 71,800 | 1089億9062万 | +1.03% | 7.85 | 0.52 |
| 01/15 | 1,484 | 1,489 | 1,473 | 1,474 | +0.48% | 50,300 | 1087億6924万 | +0.96% | 7.83 | 0.52 |
| 01/12 | 1,477 | 1,488 | 1,465 | 1,467 | -0.68% | 94,100 | 1082億5270万 | +0.62% | 7.79 | 0.51 |
| 01/11 | 1,490 | 1,495 | 1,463 | 1,477 | -1.53% | 54,200 | 1089億9062万 | +1.44% | 7.85 | 0.52 |
| 01/10 | 1,490 | 1,500 | 1,483 | 1,500 | +0.54% | 52,100 | 1106億8783万 | +3.16% | 7.97 | 0.53 |
| 01/09 | 1,493 | 1,493 | 1,478 | 1,492 | -0.07% | 50,100 | 1100億9750万 | +2.83% | 7.92 | 0.52 |
| 01/05 | 1,491 | 1,494 | 1,479 | 1,493 | +0.27% | 41,900 | 1101億7129万 | +3.11% | 7.93 | 0.52 |
| 01/04 | 1,478 | 1,489 | 1,461 | 1,489 | +1.36% | 66,000 | 1098億7612万 | +3.12% | 7.91 | 0.52 |
| 2017 | ||||||||||
| 12/29 | 1,459 | 1,479 | 1,458 | 1,469 | +0.75% | 34,400 | 1084億28万 | +1.94% | 7.8 | 0.52 |
| 12/28 | 1,457 | 1,460 | 1,451 | 1,458 | +0.55% | 29,700 | 1075億8857万 | +1.39% | 7.74 | 0.51 |
| 12/27 | 1,444 | 1,455 | 1,439 | 1,450 | +2.26% | 22,100 | 1069億9824万 | +0.97% | 7.7 | 0.51 |
| 12/26 | 1,430 | 1,442 | 1,415 | 1,418 | -0.63% | 36,600 | 1046億3690万 | -1.12% | 7.53 | 0.5 |
| 12/25 | 1,432 | 1,441 | 1,427 | 1,427 | -1.11% | 20,200 | 1053億102万 | -0.42% | 7.58 | 0.5 |
| 12/22 | 1,473 | 1,473 | 1,433 | 1,443 | -0.07% | 53,700 | 1064億8169万 | +0.77% | 7.66 | 0.51 |
| 12/21 | 1,460 | 1,466 | 1,443 | 1,444 | -1.84% | 50,400 | 1065億5549万 | +0.98% | 7.67 | 0.51 |
| 12/20 | 1,459 | 1,487 | 1,459 | 1,471 | +0.55% | 44,200 | 1085億4787万 | +3.01% | 7.81 | 0.52 |
| 12/19 | 1,476 | 1,485 | 1,461 | 1,463 | -0.41% | 53,400 | 1079億5753万 | +2.67% | 7.77 | 0.51 |
| 12/18 | 1,477 | 1,482 | 1,458 | 1,469 | -0.2% | 64,200 | 1084億28万 | +3.23% | 7.8 | 0.52 |
| 12/15 | 1,480 | 1,480 | 1,444 | 1,472 | +1.17% | 94,500 | 1086億2166万 | +3.59% | 7.82 | 0.52 |
| 12/14 | 1,479 | 1,480 | 1,445 | 1,455 | -1.42% | 64,000 | 1073億6720万 | +2.46% | 7.73 | 0.51 |
| 12/13 | 1,453 | 1,483 | 1,447 | 1,476 | +2% | 85,000 | 1089億1683万 | +4.09% | 7.84 | 0.52 |
| 12/12 | 1,455 | 1,466 | 1,446 | 1,447 | -0.69% | 72,600 | 1067億7686万 | +2.19% | 7.69 | 0.51 |
| 12/11 | 1,441 | 1,458 | 1,425 | 1,457 | +1.67% | 55,200 | 1075億1478万 | +2.97% | 7.74 | 0.51 |
| 12/08 | 1,408 | 1,437 | 1,408 | 1,433 | +0.7% | 94,400 | 1057億4377万 | +1.27% | 7.61 | 0.5 |
| 12/07 | 1,420 | 1,433 | 1,419 | 1,423 | +0.14% | 47,900 | 1050億586万 | +0.57% | 7.56 | 0.5 |
| 12/06 | 1,435 | 1,436 | 1,412 | 1,421 | -1.66% | 61,800 | 1048億5827万 | +0.35% | 7.55 | 0.5 |
| 12/05 | 1,413 | 1,445 | 1,413 | 1,445 | +1.83% | 49,700 | 1066億2928万 | +1.98% | 7.68 | 0.51 |
| 12/04 | 1,435 | 1,435 | 1,418 | 1,419 | -0.42% | 61,100 | 1047億1069万 | +0.07% | 7.54 | 0.5 |
| 12/01 | 1,428 | 1,429 | 1,417 | 1,425 | +0.99% | 71,200 | 1051億5344万 | +0.35% | 7.57 | 0.5 |
| 11/30 | 1,414 | 1,427 | 1,405 | 1,411 | -0.63% | 107,000 | 1041億2035万 | -0.7% | 7.49 | 0.5 |
| 11/29 | 1,401 | 1,426 | 1,400 | 1,420 | +1.65% | 56,100 | 1047億8448万 | -0.28% | 7.54 | 0.5 |
| 11/28 | 1,399 | 1,407 | 1,390 | 1,397 | -0.99% | 37,100 | 1030億8727万 | -1.96% | 7.42 | 0.49 |
| 11/27 | 1,399 | 1,411 | 1,393 | 1,411 | +0.43% | 69,100 | 1041億2035万 | -1.05% | 7.49 | 0.5 |
| 11/24 | 1,391 | 1,411 | 1,388 | 1,405 | +0.29% | 68,100 | 1036億7760万 | -1.47% | 7.46 | 0.49 |
| 11/22 | 1,403 | 1,405 | 1,391 | 1,401 | -0.14% | 102,800 | 1033億8243万 | -1.82% | 7.44 | 0.49 |
| 11/21 | 1,400 | 1,418 | 1,400 | 1,403 | +0.57% | 67,600 | 1035億3002万 | -1.82% | 7.45 | 0.49 |
| 11/20 | 1,388 | 1,399 | 1,385 | 1,395 | +0.36% | 30,000 | 1029億3968万 | -2.38% | 7.41 | 0.49 |
| 11/17 | 1,400 | 1,400 | 1,382 | 1,390 | -0.14% | 73,700 | 1025億7072万 | -2.8% | 7.38 | 0.49 |
| 11/16 | 1,387 | 1,400 | 1,385 | 1,392 | -1% | 48,700 | 1027億1831万 | -2.73% | 7.39 | 0.49 |
| 11/15 | 1,418 | 1,418 | 1,375 | 1,406 | +1.08% | 128,700 | 1037億5139万 | -1.82% | 7.47 | 0.49 |
| 11/14 | 1,409 | 1,409 | 1,383 | 1,391 | -1.28% | 43,500 | 1026億4452万 | -3% | 7.39 | 0.49 |
| 11/13 | 1,412 | 1,414 | 1,396 | 1,409 | -0.77% | 48,400 | 1039億7277万 | -1.81% | 7.48 | 0.5 |
| 11/10 | 1,411 | 1,430 | 1,411 | 1,420 | -1.18% | 30,300 | 1047億8448万 | -0.98% | 7.54 | 0.5 |
| 11/09 | 1,418 | 1,448 | 1,408 | 1,437 | +1.55% | 112,300 | 1060億3894万 | +0.28% | 7.63 | 0.51 |
| 11/08 | 1,413 | 1,421 | 1,403 | 1,415 | -1.26% | 55,200 | 1044億1552万 | -1.19% | 7.52 | 0.5 |
| 11/07 | 1,405 | 1,433 | 1,404 | 1,433 | +0.99% | 52,900 | 1057億4377万 | +0.14% | 7.61 | 0.5 |
| 11/06 | 1,440 | 1,446 | 1,406 | 1,419 | -2.14% | 82,100 | 1047億1069万 | -0.77% | 7.54 | 0.5 |
| 11/02 | 1,431 | 1,454 | 1,427 | 1,450 | +0.49% | 61,600 | 1069億9824万 | +1.4% | 7.7 | 0.51 |
| 11/01 | 1,455 | 1,455 | 1,430 | 1,443 | 0% | 68,300 | 1064億8169万 | +0.98% | 7.66 | 0.51 |
| 10/31 | 1,442 | 1,454 | 1,436 | 1,443 | -0.28% | 39,100 | 1064億8169万 | +1.26% | 7.66 | 0.51 |
| 10/30 | 1,458 | 1,460 | 1,438 | 1,447 | -0.96% | 95,600 | 1067億7686万 | +1.83% | 7.69 | 0.51 |
| 10/27 | 1,464 | 1,502 | 1,460 | 1,461 | -0.34% | 126,300 | 1078億995万 | +3.18% | 7.76 | 0.51 |
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 | 4,950 495 5/1 495 4/5 | 2,200 220 3/17 | 265,800 2,658,000 2/18 | - | - | +15.26% 10/15 | -21.26% 3/14 |
| 2009年 3月期 | 3,260 326 6/4 | 860 86 10/28 86 10/27 | 496,100 4,961,000 9/18 | - | - | +24.6% 4/10 | -32.39% 10/27 |
| 2010年 3月期 | 2,150 215 5/20 | 1,040 104 10/19 | 238,700 2,387,000 10/29 | - | - | +13.97% 3/3 | -15.62% 9/25 |
| 2011年 3月期 | 1,630 163 2/18 | 1,050 105 3/15 | 230,000 2,300,000 12/16 | 1202億8063万 | 774億8139万 | +15.11% 10/8 | -16.64% 3/15 |
| 2012年 3月期 | 1,520 152 5/2 | 1,210 121 1/18 | 58,000 580,000 3/13 | 1121億6353万 | 892億8807万 | +6.9% 9/2 | -10.16% 8/11 |
| 2013年 3月期 | 1,390 139 3/21 | 930 93 6/4 | 255,900 2,559,000 3/6 | 1025億7060万 | 686億2637万 | +15.09% 3/11 | -12.23% 4/2 |
| 2014年 3月期 | 1,510 151 5/13 | 1,000 100 6/27 100 6/26 他3件 | 527,100 5,271,000 3/20 | 1114億2561万 | 737億9180万 | +11.97% 5/10 | -17.52% 6/7 |
| 2015年 3月期 | 1,384 3/17 | 1,085 10/17 | 208,100 2,081,000 4/15 | 1021億2797万 | 800億6420万 | +10.67% 11/13 | -10.64% 10/17 |
| 2016年 3月期 | 1,535 7/3 | 1,004 2/12 | 172,100 6/24 | 1132億7055万 | 740億8705万 | +7.55% 6/8 | -14.37% 2/12 |
| 2017年 3月期 | 1,615 2/20 | 850 6/17 | 473,300 2/21 | 1191億7390万 | 627億2310万 | +15.39% 12/19 | -13.5% 6/17 |
| 2018年 3月期 | 1,502 10/27 | 1,224 9/11 | 250,300 6/16 | 1108億3542万 | 903億2127万 | +9.44% 9/27 | -7.91% 9/11 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 38%（1.38倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/22 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/22
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 95%（1.95倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/27 vs 1990/12/28
- -34%（0.66倍）
- 1992/12/30 vs 1991/12/27
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/27
- 66%（1.66倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 222%（3.22倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）