株価チャート
2017/10/20～2018/03/28
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 |
| 03/28 | 4,050 | 4,050 | 4,050 | 4,050 | -1.22% | 300 | 249億9660万 | -0.54% | 15.44 | 0.58 |
| 03/27 | 4,150 | 4,150 | 4,100 | 4,100 | +0.12% | 2,300 | 253億520万 | +0.76% | 15.64 | 0.59 |
| 03/26 | 4,095 | 4,145 | 4,010 | 4,095 | +0.24% | 4,200 | 252億7434万 | +0.74% | 15.62 | 0.59 |
| 03/23 | 4,085 | 4,085 | 4,085 | 4,085 | -1.68% | 100 | 252億1262万 | +0.59% | 15.58 | 0.58 |
| 03/22 | 4,200 | 4,200 | 4,145 | 4,155 | -1.54% | 3,200 | 256億4466万 | +2.37% | 15.85 | 0.59 |
| 03/20 | 4,075 | 4,220 | 4,065 | 4,220 | +3.69% | 4,900 | 260億4584万 | +4.07% | 16.09 | 0.6 |
| 03/19 | 4,070 | 4,080 | 4,050 | 4,070 | +0.49% | 1,700 | 251億2004万 | +0.49% | 15.52 | 0.58 |
| 03/16 | 4,070 | 4,070 | 4,045 | 4,050 | -1.1% | 900 | 249億9660万 | 0% | 15.44 | 0.58 |
| 03/15 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 100 | 252億7434万 | +1.01% | 15.62 | 0.59 |
| 03/13 | 4,095 | 4,095 | 4,090 | 4,095 | +0.12% | 400 | 252億7434万 | +0.96% | 15.62 | 0.59 |
| 03/12 | 4,070 | 4,090 | 4,060 | 4,090 | +0.25% | 500 | 252億4348万 | +0.84% | 15.6 | 0.59 |
| 03/09 | 4,045 | 4,080 | 4,010 | 4,080 | +0.99% | 2,200 | 251億8176万 | +0.57% | 15.56 | 0.58 |
| 03/08 | 4,040 | 4,040 | 4,040 | 4,040 | +0.5% | 200 | 249億3488万 | -0.49% | 15.41 | 0.58 |
| 03/07 | 4,045 | 4,045 | 4,020 | 4,020 | -0.74% | 300 | 248億1144万 | -1.06% | 15.33 | 0.58 |
| 03/06 | 4,045 | 4,050 | 4,045 | 4,050 | -1.22% | 200 | 249億9660万 | -0.39% | 15.44 | 0.58 |
| 03/05 | 4,100 | 4,100 | 4,100 | 4,100 | +1.36% | 100 | 253億520万 | +0.79% | 15.64 | 0.59 |
| 03/02 | 4,045 | 4,045 | 4,045 | 4,045 | 0% | 200 | 249億6574万 | -0.57% | 15.43 | 0.58 |
| 02/28 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 1,000 | 249億6574万 | -0.66% | 15.43 | 0.58 |
| 02/27 | 4,045 | 4,045 | 4,045 | 4,045 | 0% | 100 | 249億6574万 | -0.71% | 15.43 | 0.58 |
| 02/26 | 4,050 | 4,050 | 4,045 | 4,045 | -0.12% | 2,200 | 249億6574万 | -0.78% | 15.43 | 0.58 |
| 02/23 | 4,040 | 4,050 | 4,020 | 4,050 | -0.37% | 500 | 249億9660万 | -0.83% | 15.44 | 0.58 |
| 02/22 | 4,035 | 4,065 | 4,000 | 4,065 | +0.74% | 1,100 | 250億8918万 | -0.66% | 15.5 | 0.58 |
| 02/21 | 4,045 | 4,045 | 4,035 | 4,035 | +0.12% | 300 | 249億402万 | -1.54% | 15.39 | 0.58 |
| 02/20 | 4,030 | 4,030 | 4,030 | 4,030 | -0.37% | 1,600 | 248億7316万 | -1.87% | 15.37 | 0.58 |
| 02/19 | 4,000 | 4,060 | 4,000 | 4,045 | +1.76% | 800 | 249億6574万 | -1.68% | 15.43 | 0.58 |
| 02/16 | 4,010 | 4,020 | 3,975 | 3,975 | -0.5% | 1,100 | 245億3370万 | -3.57% | 15.16 | 0.57 |
| 02/14 | 3,975 | 3,995 | 3,975 | 3,995 | -0.13% | 300 | 246億5714万 | -3.34% | 15.23 | 0.57 |
| 02/13 | 4,010 | 4,015 | 3,975 | 4,000 | -0.87% | 3,400 | 246億8800万 | -3.43% | 15.25 | 0.57 |
| 02/09 | 4,050 | 4,065 | 4,035 | 4,035 | -0.62% | 800 | 249億402万 | -2.75% | 15.39 | 0.58 |
| 02/08 | 4,085 | 4,085 | 4,060 | 4,060 | -0.73% | 1,400 | 250億5832万 | -2.31% | 15.48 | 0.58 |
| 02/07 | 4,145 | 4,145 | 4,085 | 4,090 | +0.37% | 2,500 | 252億4348万 | -1.61% | 15.6 | 0.59 |
| 02/06 | 4,105 | 4,105 | 3,980 | 4,075 | -1.45% | 8,300 | 251億5090万 | -1.95% | 15.54 | 0.58 |
| 02/05 | 4,110 | 4,135 | 4,110 | 4,135 | -0.24% | 600 | 255億2122万 | -0.48% | 15.77 | 0.59 |
| 02/02 | 4,110 | 4,145 | 4,110 | 4,145 | +0.97% | 300 | 255億8294万 | -0.17% | 15.81 | 0.59 |
| 02/01 | 4,115 | 4,140 | 4,105 | 4,105 | -0.36% | 500 | 253億3606万 | -1.06% | 15.65 | 0.59 |
| 01/31 | 4,150 | 4,150 | 4,120 | 4,120 | -0.6% | 500 | 254億2864万 | -0.75% | 15.71 | 0.59 |
| 01/30 | 4,145 | 4,145 | 4,145 | 4,145 | +0.73% | 200 | 255億8294万 | -0.12% | 15.81 | 0.59 |
| 01/29 | 4,115 | 4,115 | 4,115 | 4,115 | +0.24% | 100 | 253億9778万 | -0.8% | 15.69 | 0.59 |
| 01/26 | 4,105 | 4,105 | 4,105 | 4,105 | +0.12% | 200 | 253億3606万 | -1.01% | 15.65 | 0.59 |
| 01/25 | 4,100 | 4,105 | 4,100 | 4,100 | +0.12% | 1,700 | 253億520万 | -1.2% | 15.64 | 0.59 |
| 01/24 | 4,130 | 4,130 | 4,095 | 4,095 | -1.33% | 700 | 252億7434万 | -1.35% | 15.62 | 0.59 |
| 01/23 | 4,150 | 4,150 | 4,150 | 4,150 | +1.72% | 1,100 | 256億1380万 | 0% | 15.83 | 0.59 |
| 01/22 | 4,150 | 4,150 | 4,075 | 4,080 | -1.45% | 8,200 | 251億8176万 | -1.62% | 15.56 | 0.58 |
| 01/19 | 4,220 | 4,220 | 4,100 | 4,140 | -1.66% | 3,200 | 255億5208万 | -0.12% | 15.79 | 0.59 |
| 01/18 | 4,230 | 4,255 | 4,205 | 4,210 | -0.94% | 1,300 | 259億8412万 | +1.72% | 16.05 | 0.6 |
| 01/17 | 4,250 | 4,250 | 4,250 | 4,250 | +0.59% | 400 | 262億3100万 | +2.88% | 16.21 | 0.61 |
| 01/16 | 4,260 | 4,260 | 4,225 | 4,225 | -0.71% | 1,800 | 260億7670万 | +2.5% | 16.11 | 0.6 |
| 01/15 | 4,235 | 4,255 | 4,235 | 4,255 | +1.31% | 500 | 262億6186万 | +3.45% | 16.23 | 0.61 |
| 01/12 | 4,260 | 4,260 | 4,195 | 4,200 | -1.29% | 3,200 | 259億2240万 | +2.36% | 16.02 | 0.6 |
| 01/11 | 4,235 | 4,255 | 4,230 | 4,255 | +0.12% | 300 | 262億6186万 | +3.91% | 16.23 | 0.61 |
| 01/10 | 4,200 | 4,250 | 4,200 | 4,250 | +1.19% | 2,500 | 262億3100万 | +4.01% | 16.21 | 0.61 |
| 01/09 | 4,200 | 4,200 | 4,195 | 4,200 | +0.12% | 600 | 259億2240万 | +3.02% | 16.02 | 0.6 |
| 01/05 | 4,195 | 4,195 | 4,170 | 4,195 | +0.12% | 1,300 | 258億9154万 | +3.05% | 16 | 0.6 |
| 01/04 | 4,095 | 4,190 | 4,095 | 4,190 | +2.44% | 4,600 | 258億6068万 | +3.08% | 15.98 | 0.6 |
| 2017 |
| 12/29 | 4,060 | 4,090 | 4,060 | 4,090 | +0.74% | 300 | 252億4348万 | +0.76% | 15.6 | 0.59 |
| 12/28 | 4,060 | 4,060 | 4,060 | 4,060 | 0% | 300 | 250億5832万 | +0.1% | 15.48 | 0.58 |
| 12/27 | 4,060 | 4,060 | 4,060 | 4,060 | 0% | 500 | 250億5832万 | +0.1% | 15.48 | 0.58 |
| 12/26 | 4,105 | 4,105 | 4,060 | 4,060 | -0.37% | 3,100 | 250億5832万 | +0.1% | 15.48 | 0.58 |
| 12/25 | 4,150 | 4,150 | 4,060 | 4,075 | -1.69% | 1,100 | 251億5090万 | +0.49% | 15.54 | 0.58 |
| 12/22 | 4,095 | 4,145 | 4,095 | 4,145 | +1.1% | 400 | 255億8294万 | +2.24% | 15.81 | 0.59 |
| 12/21 | 4,105 | 4,145 | 4,100 | 4,100 | 0% | 1,500 | 253億520万 | +1.26% | 15.64 | 0.59 |
| 12/20 | 4,100 | 4,100 | 4,100 | 4,100 | +0.12% | 900 | 253億520万 | +1.33% | 15.64 | 0.59 |
| 12/19 | 4,170 | 4,190 | 4,085 | 4,095 | -1.56% | 6,900 | 252億7434万 | +1.24% | 15.62 | 0.59 |
| 12/18 | 4,145 | 4,160 | 4,145 | 4,160 | +0.73% | 2,200 | 256億7552万 | +2.84% | 15.86 | 0.6 |
| 12/15 | 4,100 | 4,130 | 4,100 | 4,130 | +1.35% | 700 | 254億9036万 | +2.18% | 15.75 | 0.59 |
| 12/14 | 4,070 | 4,075 | 4,045 | 4,075 | +0.25% | 1,800 | 251億5090万 | +0.79% | 15.54 | 0.58 |
| 12/13 | 4,040 | 4,065 | 4,035 | 4,065 | +0.74% | 700 | 250億8918万 | +0.44% | 15.5 | 0.58 |
| 12/12 | 4,020 | 4,035 | 4,020 | 4,035 | +0.88% | 500 | 249億402万 | -0.37% | 15.39 | 0.58 |
| 12/11 | 4,025 | 4,025 | 4,000 | 4,000 | -0.37% | 1,600 | 246億8800万 | -1.31% | 15.25 | 0.57 |
| 12/08 | 4,000 | 4,030 | 4,000 | 4,015 | +0.25% | 900 | 247億8058万 | -1.04% | 15.31 | 0.57 |
| 12/07 | 4,000 | 4,010 | 4,000 | 4,005 | +0.13% | 700 | 247億1886万 | -1.45% | 15.27 | 0.57 |
| 12/06 | 4,015 | 4,015 | 4,000 | 4,000 | -0.25% | 2,900 | 246億8800万 | -1.72% | 15.25 | 0.57 |
| 12/05 | 4,010 | 4,010 | 4,010 | 4,010 | -0.12% | 2,200 | 247億4972万 | -1.69% | 15.29 | 0.57 |
| 12/04 | 4,020 | 4,040 | 4,015 | 4,015 | +0.12% | 2,700 | 247億8058万 | -1.79% | 15.31 | 0.57 |
| 12/01 | 4,010 | 4,010 | 4,010 | 4,010 | -0.87% | 2,000 | 247億4972万 | -2.1% | 15.29 | 0.57 |
| 11/30 | 4,045 | 4,045 | 4,040 | 4,045 | 0% | 2,700 | 249億6574万 | -1.29% | 15.43 | 0.58 |
| 11/29 | 4,015 | 4,045 | 4,010 | 4,045 | 0% | 6,200 | 249億6574万 | -1.32% | 15.43 | 0.58 |
| 11/28 | 4,045 | 4,045 | 4,045 | 4,045 | 0% | 400 | 249億6574万 | -1.32% | 15.43 | 0.58 |
| 11/27 | 4,040 | 4,130 | 4,040 | 4,045 | +0.75% | 1,400 | 249億6574万 | -1.29% | 15.43 | 0.58 |
| 11/24 | 4,050 | 4,050 | 4,015 | 4,015 | -0.86% | 2,500 | 247億8058万 | -2% | 15.31 | 0.57 |
| 11/22 | 4,065 | 4,065 | 4,050 | 4,050 | -0.37% | 600 | 249億9660万 | -1.15% | 15.44 | 0.58 |
| 11/21 | 4,070 | 4,070 | 4,065 | 4,065 | +0.62% | 700 | 250億8918万 | -0.81% | 15.5 | 0.58 |
| 11/20 | 4,040 | 4,040 | 4,040 | 4,040 | +0.12% | 800 | 249億3488万 | -1.49% | 15.41 | 0.58 |
| 11/17 | 4,035 | 4,035 | 4,035 | 4,035 | +0.37% | 700 | 249億402万 | -1.71% | 15.39 | 0.58 |
| 11/16 | 4,010 | 4,020 | 4,010 | 4,020 | -0.25% | 400 | 248億1144万 | -2.28% | 15.33 | 0.58 |
| 11/15 | 4,050 | 4,050 | 4,000 | 4,030 | -0.98% | 3,300 | 248億7316万 | -2.26% | 15.37 | 0.58 |
| 11/14 | 4,035 | 4,070 | 4,035 | 4,070 | -0.85% | 2,100 | 251億2004万 | -1.48% | 15.52 | 0.58 |
| 11/10 | 4,105 | 4,105 | 4,105 | 4,105 | +0.37% | 200 | 253億3606万 | -0.75% | 15.65 | 0.59 |
| 11/09 | 4,105 | 4,130 | 4,090 | 4,090 | -1.45% | 1,600 | 252億4348万 | -1.18% | 15.6 | 0.59 |
| 11/07 | 4,150 | 4,150 | 4,150 | 4,150 | -0.48% | 100 | 256億1380万 | +0.12% | 15.83 | 0.59 |
| 11/06 | 4,180 | 4,180 | 4,170 | 4,170 | +0.72% | 200 | 257億3724万 | +0.58% | 15.9 | 0.6 |
| 11/02 | 4,140 | 4,140 | 4,140 | 4,140 | +0.98% | 100 | 255億5208万 | -0.29% | 15.79 | 0.59 |
| 11/01 | 4,110 | 4,205 | 4,100 | 4,100 | -0.36% | 3,400 | 253億520万 | -1.47% | 15.64 | 0.59 |
| 10/31 | 4,200 | 4,200 | 4,115 | 4,115 | -1.91% | 400 | 253億9778万 | -1.32% | 15.69 | 0.59 |
| 10/30 | 4,185 | 4,195 | 4,185 | 4,195 | +1.33% | 200 | 258億9154万 | +0.36% | 16 | 0.6 |
| 10/27 | 4,235 | 4,235 | 4,140 | 4,140 | -2.24% | 700 | 255億5208万 | -1.1% | 15.79 | 0.59 |
| 10/26 | 4,240 | 4,250 | 4,235 | 4,235 | 0% | 1,600 | 261億3842万 | +0.88% | 16.15 | 0.61 |
| 10/25 | 4,205 | 4,240 | 4,205 | 4,235 | +0.83% | 1,400 | 261億3842万 | +0.71% | 16.15 | 0.61 |
| 10/24 | 4,095 | 4,200 | 4,095 | 4,200 | +3.19% | 5,200 | 259億2240万 | -0.28% | 16.02 | 0.6 |
| 10/20 | 4,070 | 4,070 | 4,070 | 4,070 | -0.12% | 2,400 | 251億2004万 | -3.55% | 15.52 | 0.58 |
