株価チャート
2017/10/26～2018/03/30
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 | 3,240 | 3,240 | 3,140 | 3,160 | 0% | 700 | 69億5200万 | -0.57% | 4.38 | 0.43 |
| 03/29 | 3,160 | 3,160 | 3,160 | 3,160 | +1.28% | 200 | 69億5200万 | -0.54% | 4.38 | 0.43 |
| 03/28 | 3,260 | 3,260 | 3,120 | 3,120 | -3.7% | 800 | 68億6400万 | -1.76% | 4.33 | 0.42 |
| 03/27 | 3,220 | 3,240 | 3,220 | 3,240 | +1.57% | 1,500 | 71億2800万 | +1.89% | 4.5 | 0.44 |
| 03/26 | 3,120 | 3,190 | 3,120 | 3,190 | 0% | 900 | 70億1800万 | +0.47% | 4.43 | 0.43 |
| 03/23 | 3,210 | 3,210 | 3,130 | 3,190 | -1.24% | 1,100 | 70億1800万 | +0.63% | 4.43 | 0.43 |
| 03/22 | 3,230 | 3,230 | 3,230 | 3,230 | +0.62% | 200 | 71億600万 | +2.05% | 4.48 | 0.44 |
| 03/19 | 3,210 | 3,210 | 3,200 | 3,210 | -0.62% | 500 | 70億6200万 | +1.55% | 4.45 | 0.43 |
| 03/16 | 3,200 | 3,230 | 3,200 | 3,230 | +0.94% | 1,000 | 71億600万 | +2.34% | 4.48 | 0.44 |
| 03/15 | 3,200 | 3,240 | 3,200 | 3,200 | +0.95% | 300 | 70億4000万 | +1.49% | 4.44 | 0.43 |
| 03/14 | 3,200 | 3,200 | 3,170 | 3,170 | -0.63% | 400 | 69億7400万 | +0.57% | 4.4 | 0.43 |
| 03/13 | 3,200 | 3,270 | 3,190 | 3,190 | -0.31% | 600 | 70億1800万 | +1.27% | 4.43 | 0.43 |
| 03/12 | 3,190 | 3,200 | 3,190 | 3,200 | +0.31% | 600 | 70億4000万 | +1.33% | 4.44 | 0.43 |
| 03/09 | 3,190 | 3,190 | 3,190 | 3,190 | +1.92% | 200 | 70億1800万 | +0.63% | 4.43 | 0.43 |
| 03/08 | 3,150 | 3,150 | 3,130 | 3,130 | 0% | 400 | 68億8600万 | -1.45% | 4.34 | 0.42 |
| 03/07 | 3,150 | 3,150 | 3,110 | 3,130 | -0.63% | 700 | 68億8600万 | -1.7% | 4.34 | 0.42 |
| 03/06 | 3,150 | 3,150 | 3,150 | 3,150 | +0.96% | 100 | 69億3000万 | -1.35% | 4.37 | 0.43 |
| 03/05 | 3,120 | 3,120 | 3,120 | 3,120 | -0.95% | 400 | 68億6400万 | -2.53% | 4.33 | 0.42 |
| 03/02 | 3,160 | 3,160 | 3,150 | 3,150 | -0.32% | 300 | 69億3000万 | -1.81% | 4.37 | 0.43 |
| 03/01 | 3,190 | 3,190 | 3,160 | 3,160 | -0.94% | 600 | 69億5200万 | -1.68% | 4.38 | 0.43 |
| 02/28 | 3,200 | 3,200 | 3,190 | 3,190 | -1.24% | 700 | 70億1800万 | -0.9% | 4.43 | 0.43 |
| 02/27 | 3,250 | 3,250 | 3,230 | 3,230 | +1.89% | 500 | 71億600万 | +0.25% | 4.48 | 0.44 |
| 02/26 | 3,180 | 3,180 | 3,170 | 3,170 | -0.31% | 800 | 69億7400万 | -1.64% | 4.4 | 0.43 |
| 02/23 | 3,160 | 3,180 | 3,160 | 3,180 | +0.63% | 300 | 69億9600万 | -1.36% | 4.41 | 0.43 |
| 02/22 | 3,160 | 3,160 | 3,160 | 3,160 | +0.64% | 100 | 69億5200万 | -2.05% | 4.38 | 0.43 |
| 02/21 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 100 | 69億800万 | -2.73% | 4.36 | 0.43 |
| 02/20 | 3,150 | 3,150 | 3,140 | 3,140 | -1.88% | 300 | 69億800万 | -2.91% | 4.36 | 0.43 |
| 02/19 | 3,130 | 3,200 | 3,130 | 3,200 | +2.24% | 800 | 70億4000万 | -1.2% | 4.44 | 0.43 |
| 02/16 | 3,100 | 3,130 | 3,100 | 3,130 | +2.29% | 300 | 68億8600万 | -3.48% | 4.34 | 0.42 |
| 02/15 | 3,080 | 3,110 | 3,060 | 3,060 | -0.33% | 2,600 | 67億3200万 | -5.82% | 4.25 | 0.41 |
| 02/14 | 3,120 | 3,120 | 3,070 | 3,070 | -1.6% | 1,800 | 67億5400万 | -5.68% | 4.26 | 0.42 |
| 02/13 | 3,120 | 3,150 | 3,100 | 3,120 | +0.97% | 2,300 | 68億6400万 | -4.24% | 4.33 | 0.42 |
| 02/09 | 3,020 | 3,160 | 3,010 | 3,090 | -2.22% | 4,600 | 67億9800万 | -5.1% | 4.29 | 0.42 |
| 02/08 | 3,210 | 3,240 | 3,110 | 3,160 | 0% | 2,900 | 69億5200万 | -2.92% | 4.38 | 0.43 |
| 02/07 | 3,210 | 3,230 | 3,160 | 3,160 | +0.96% | 1,400 | 69億5200万 | -2.83% | 4.38 | 0.43 |
| 02/06 | 3,280 | 3,280 | 3,130 | 3,130 | -7.4% | 3,500 | 68億8600万 | -3.69% | 4.34 | 0.42 |
| 02/05 | 3,400 | 3,430 | 3,380 | 3,380 | -3.43% | 3,000 | 74億3600万 | +4% | 4.69 | 0.46 |
| 02/02 | 3,380 | 3,500 | 3,380 | 3,500 | +4.48% | 5,300 | 77億 | +8.02% | 4.86 | 0.47 |
| 02/01 | 3,340 | 3,370 | 3,340 | 3,350 | +0.3% | 1,800 | 73億7000万 | +3.88% | 4.65 | 0.45 |
| 01/31 | 3,340 | 3,350 | 3,340 | 3,340 | 0% | 700 | 73億4800万 | +3.92% | 4.63 | 0.45 |
| 01/30 | 3,400 | 3,400 | 3,340 | 3,340 | -0.3% | 4,700 | 73億4800万 | +4.24% | 4.63 | 0.45 |
| 01/29 | 3,350 | 3,370 | 3,350 | 3,350 | +1.52% | 2,400 | 73億7000万 | +4.88% | 4.65 | 0.45 |
| 01/26 | 3,290 | 3,300 | 3,290 | 3,300 | 0% | 500 | 72億6000万 | +3.68% | 4.58 | 0.45 |
| 01/25 | 3,260 | 3,300 | 3,260 | 3,300 | +0.61% | 1,800 | 72億6000万 | +3.94% | 4.58 | 0.45 |
| 01/24 | 3,280 | 3,340 | 3,280 | 3,280 | 0% | 1,800 | 72億1600万 | +3.6% | 4.55 | 0.44 |
| 01/23 | 3,280 | 3,280 | 3,270 | 3,280 | +1.23% | 500 | 72億1600万 | +3.83% | 4.55 | 0.44 |
| 01/22 | 3,280 | 3,280 | 3,240 | 3,240 | +0.93% | 2,100 | 71億2800万 | +2.79% | 4.5 | 0.44 |
| 01/19 | 3,220 | 3,220 | 3,210 | 3,210 | -0.31% | 300 | 70億6200万 | +2.1% | 4.45 | 0.43 |
| 01/18 | 3,230 | 3,230 | 3,220 | 3,220 | +0.31% | 700 | 70億8400万 | +2.58% | 4.47 | 0.44 |
| 01/17 | 3,280 | 3,290 | 3,200 | 3,210 | -2.13% | 1,700 | 70億6200万 | +2.49% | 4.45 | 0.43 |
| 01/16 | 3,330 | 3,330 | 3,280 | 3,280 | 0% | 300 | 72億1600万 | +4.99% | 4.55 | 0.44 |
| 01/15 | 3,350 | 3,350 | 3,280 | 3,280 | -0.61% | 1,400 | 72億1600万 | +5.3% | 4.55 | 0.44 |
| 01/12 | 3,270 | 3,300 | 3,270 | 3,300 | +0.92% | 1,600 | 72億6000万 | +6.18% | 4.58 | 0.45 |
| 01/11 | 3,260 | 3,350 | 3,260 | 3,270 | +1.87% | 1,900 | 71億9400万 | +5.52% | 4.54 | 0.44 |
| 01/10 | 3,150 | 3,210 | 3,150 | 3,210 | +2.23% | 2,700 | 70億6200万 | +3.98% | 4.45 | 0.43 |
| 01/09 | 3,100 | 3,140 | 3,100 | 3,140 | +1.95% | 1,200 | 69億800万 | +2.05% | 4.36 | 0.43 |
| 01/05 | 3,090 | 3,090 | 3,080 | 3,080 | +0.33% | 300 | 67億7600万 | +0.33% | 4.27 | 0.42 |
| 01/04 | 3,100 | 3,100 | 3,070 | 3,070 | -0.65% | 1,300 | 67億5400万 | +0.13% | 4.26 | 0.42 |
| 2017 |
| 12/29 | 3,100 | 3,100 | 3,090 | 3,090 | -0.32% | 300 | 67億9800万 | +0.91% | 4.29 | 0.42 |
| 12/28 | 3,110 | 3,110 | 3,100 | 3,100 | -0.96% | 500 | 68億2000万 | +1.44% | 4.3 | 0.42 |
| 12/27 | 3,130 | 3,130 | 3,130 | 3,130 | +0.32% | 200 | 68億8600万 | +2.66% | 4.34 | 0.42 |
| 12/26 | 3,130 | 3,130 | 3,110 | 3,120 | -0.32% | 800 | 68億6400万 | +2.6% | 4.33 | 0.42 |
| 12/25 | 3,090 | 3,130 | 3,090 | 3,130 | +1.29% | 1,400 | 68億8600万 | +3.2% | 4.34 | 0.42 |
| 12/22 | 3,090 | 3,110 | 3,090 | 3,090 | 0% | 500 | 67億9800万 | +2.18% | 4.29 | 0.42 |
| 12/21 | 3,120 | 3,120 | 3,090 | 3,090 | 0% | 700 | 67億9800万 | +2.32% | 4.29 | 0.42 |
| 12/20 | 3,090 | 3,100 | 3,070 | 3,090 | +0.65% | 1,200 | 67億9800万 | +2.39% | 4.29 | 0.42 |
| 12/19 | 3,090 | 3,090 | 3,050 | 3,070 | -0.65% | 1,100 | 67億5400万 | +1.79% | 4.26 | 0.42 |
| 12/18 | 3,130 | 3,140 | 3,090 | 3,090 | 0% | 700 | 67億9800万 | +2.49% | 4.29 | 0.42 |
| 12/15 | 3,080 | 3,100 | 3,080 | 3,090 | 0% | 900 | 67億9800万 | +2.59% | 4.29 | 0.42 |
| 12/14 | 3,140 | 3,140 | 3,090 | 3,090 | -0.32% | 300 | 67億9800万 | +2.73% | 4.29 | 0.42 |
| 12/13 | 3,070 | 3,100 | 3,070 | 3,100 | +1.64% | 2,900 | 68億2000万 | +3.13% | 4.3 | 0.42 |
| 12/12 | 3,050 | 3,050 | 3,050 | 3,050 | -0.97% | 300 | 67億1000万 | +1.6% | 4.23 | 0.41 |
| 12/11 | 3,080 | 3,080 | 3,080 | 3,080 | +0.98% | 100 | 67億7600万 | +2.63% | 4.27 | 0.42 |
| 12/08 | 3,050 | 3,050 | 3,050 | 3,050 | +0.99% | 100 | 67億1000万 | +1.7% | 4.23 | 0.41 |
| 12/07 | 3,020 | 3,050 | 3,020 | 3,020 | -0.98% | 800 | 66億4400万 | +0.73% | 4.19 | 0.41 |
| 12/06 | 3,130 | 3,130 | 3,020 | 3,050 | -1.61% | 1,400 | 67億1000万 | +1.73% | 4.23 | 0.41 |
| 12/05 | 3,070 | 3,190 | 3,070 | 3,100 | +0.98% | 4,500 | 68億2000万 | +3.33% | 4.3 | 0.42 |
| 12/04 | 2,970 | 3,100 | 2,970 | 3,070 | +3.37% | 4,200 | 67億5400万 | +2.44% | 4.26 | 0.42 |
| 12/01 | 2,970 | 2,970 | 2,970 | 2,970 | +0.34% | 100 | 65億3400万 | -0.83% | 4.12 | 0.4 |
| 11/28 | 2,990 | 2,990 | 2,950 | 2,960 | 0% | 1,000 | 65億1200万 | -1.2% | 4.11 | 0.4 |
| 11/27 | 2,960 | 2,960 | 2,950 | 2,960 | -1% | 800 | 65億1200万 | -1.27% | 4.11 | 0.4 |
| 11/24 | 2,970 | 2,990 | 2,960 | 2,990 | +1.01% | 1,100 | 65億7800万 | -0.33% | 4.15 | 0.4 |
| 11/22 | 2,940 | 2,960 | 2,940 | 2,960 | +0.34% | 400 | 65億1200万 | -1.33% | 4.11 | 0.4 |
| 11/21 | 2,940 | 2,950 | 2,930 | 2,950 | +0.68% | 600 | 64億9000万 | -1.73% | 4.09 | 0.4 |
| 11/20 | 2,930 | 2,930 | 2,930 | 2,930 | +0.34% | 600 | 64億4600万 | -2.46% | 4.07 | 0.4 |
| 11/17 | 2,910 | 2,920 | 2,900 | 2,920 | 0% | 800 | 64億2400万 | -2.93% | 4.05 | 0.4 |
| 11/16 | 2,910 | 2,950 | 2,900 | 2,920 | +0.69% | 3,800 | 64億2400万 | -3.09% | 4.05 | 0.4 |
| 11/15 | 3,000 | 3,000 | 2,900 | 2,900 | -3.65% | 7,900 | 63億8000万 | -3.78% | 4.02 | 0.39 |
| 11/13 | 3,000 | 3,030 | 2,990 | 3,010 | -0.66% | 4,100 | 66億2200万 | -0.2% | 4.18 | 0.41 |
| 11/10 | 3,010 | 3,040 | 3,010 | 3,030 | -0.66% | 1,300 | 66億6600万 | +0.53% | 4.2 | 0.41 |
| 11/09 | 3,040 | 3,060 | 3,040 | 3,050 | +0.33% | 600 | 67億1000万 | +1.36% | 4.23 | 0.41 |
| 11/08 | 3,010 | 3,040 | 2,990 | 3,040 | +1% | 2,100 | 66億8800万 | +1.2% | 4.22 | 0.41 |
| 11/07 | 3,010 | 3,010 | 3,010 | 3,010 | +0.33% | 5,100 | 66億2200万 | +0.37% | 4.18 | 0.41 |
| 11/06 | 3,030 | 3,040 | 3,000 | 3,000 | -0.66% | 1,000 | 66億 | +0.17% | 4.16 | 0.41 |
| 11/02 | 3,050 | 3,050 | 2,990 | 3,020 | 0% | 1,500 | 66億4400万 | +0.97% | 4.19 | 0.41 |
| 11/01 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 300 | 66億4400万 | +1.14% | 4.19 | 0.41 |
| 10/31 | 3,020 | 3,020 | 3,000 | 3,020 | 0% | 3,600 | 66億4400万 | +1.27% | 4.19 | 0.41 |
| 10/30 | 3,010 | 3,020 | 3,010 | 3,020 | -0.33% | 200 | 66億4400万 | +1.41% | 4.19 | 0.41 |
| 10/27 | 3,010 | 3,030 | 3,000 | 3,030 | +0.66% | 900 | 66億6600万 | +1.88% | 4.2 | 0.41 |
| 10/26 | 3,090 | 3,090 | 2,990 | 3,010 | -3.53% | 4,100 | 66億2200万 | +1.35% | 4.18 | 0.41 |
