株価チャート
2018/04/24～2018/11/27
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 |
| 11/27 | 2,885 | 2,885 | 2,885 | 2,885 | 0% | 200 | 16億9089万 | -6.42% | 15.63 | 0.88 |
| 11/26 | 2,885 | 2,885 | 2,885 | 2,885 | +2.27% | 100 | 16億9089万 | -6.85% | 15.63 | 0.88 |
| 11/20 | 2,825 | 2,825 | 2,735 | 2,821 | -1.88% | 600 | 16億5338万 | -9.58% | 15.28 | 0.87 |
| 11/19 | 2,850 | 2,875 | 2,821 | 2,875 | -4.8% | 600 | 16億8503万 | -8.56% | 15.58 | 0.88 |
| 11/14 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 100 | 17億7002万 | -4.61% | 16.36 | 0.93 |
| 11/12 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 200 | 17億7002万 | -4.79% | 16.36 | 0.93 |
| 11/09 | 3,020 | 3,020 | 3,015 | 3,020 | +0.17% | 500 | 17億7002万 | -5.06% | 16.36 | 0.93 |
| 11/08 | 3,075 | 3,075 | 3,015 | 3,015 | 0% | 200 | 17億6709万 | -5.72% | 16.34 | 0.92 |
| 11/06 | 3,000 | 3,015 | 3,000 | 3,015 | +1.69% | 500 | 17億6709万 | -6.1% | 16.34 | 0.92 |
| 11/05 | 2,965 | 2,965 | 2,965 | 2,965 | -6.61% | 400 | 17億3778万 | -7.86% | 16.06 | 0.91 |
| 11/02 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 100 | 18億6086万 | -1.58% | 17.2 | 0.97 |
| 11/01 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 100 | 18億6086万 | -1.67% | 17.2 | 0.97 |
| 10/30 | 3,160 | 3,180 | 3,160 | 3,175 | -0.16% | 2,200 | 18億6086万 | -1.95% | 17.2 | 0.97 |
| 10/29 | 3,140 | 3,180 | 3,140 | 3,180 | 0% | 6,300 | 18億6379万 | -2.12% | 17.23 | 0.98 |
| 10/26 | 3,200 | 3,230 | 3,020 | 3,180 | -2.15% | 5,200 | 18億6379万 | -2.54% | 17.23 | 0.98 |
| 10/25 | 3,250 | 3,250 | 3,250 | 3,250 | -2.69% | 300 | 19億482万 | -0.79% | 17.61 | 1 |
| 10/19 | 3,340 | 3,340 | 3,340 | 3,340 | -0.15% | 200 | 19億5757万 | +1.61% | 18.1 | 1.02 |
| 10/18 | 3,265 | 3,345 | 3,265 | 3,345 | +2.45% | 700 | 19億6050万 | +0.84% | 18.12 | 1.03 |
| 10/17 | 3,040 | 3,265 | 3,040 | 3,265 | +8.65% | 2,800 | 19億1361万 | -1.98% | 17.69 | 1 |
| 10/15 | 3,005 | 3,005 | 3,005 | 3,005 | -0.5% | 100 | 17億6123万 | -9.65% | 16.28 | 0.92 |
| 10/12 | 3,020 | 3,020 | 3,020 | 3,020 | +0.67% | 100 | 17億7002万 | -9.25% | 16.36 | 0.93 |
| 10/11 | 3,030 | 3,030 | 3,000 | 3,000 | -3.23% | 700 | 17億5830万 | -9.99% | 16.25 | 0.92 |
| 10/10 | 3,100 | 3,100 | 3,100 | 3,100 | -1.74% | 400 | 18億1691万 | -7.13% | 16.8 | 0.95 |
| 10/09 | 3,190 | 3,190 | 3,155 | 3,155 | -1.1% | 600 | 18億4914万 | -5.57% | 17.09 | 0.97 |
| 10/05 | 3,095 | 3,190 | 3,090 | 3,190 | -1.39% | 2,200 | 18億6965万 | -4.66% | 17.28 | 0.98 |
| 10/04 | 3,370 | 3,370 | 3,235 | 3,235 | -6.23% | 1,500 | 18億9603万 | -3.14% | 17.53 | 0.99 |
| 10/03 | 3,290 | 3,450 | 3,220 | 3,450 | +0.58% | 800 | 20億2204万 | +3.82% | 18.69 | 1.06 |
| 10/02 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 600 | 20億1032万 | +4.29% | 18.58 | 1.05 |
| 09/28 | 3,180 | 3,500 | 3,180 | 3,430 | +8.37% | 2,300 | 20億1032万 | +5.41% | 18.58 | 1.05 |
| 09/27 | 3,165 | 3,165 | 3,165 | 3,165 | -2.16% | 200 | 18億5500万 | -1.65% | 17.15 | 0.97 |
| 09/26 | 3,465 | 3,465 | 3,185 | 3,235 | -6.64% | 800 | 18億9603万 | +1.51% | 17.53 | 0.99 |
| 09/25 | 3,325 | 3,465 | 3,325 | 3,465 | +4.21% | 400 | 20億3083万 | +9.9% | 18.77 | 1.06 |
| 09/21 | 3,205 | 3,475 | 3,205 | 3,325 | +3.74% | 900 | 19億4878万 | +6.95% | 18.01 | 1.02 |
| 09/20 | 3,205 | 3,205 | 3,205 | 3,205 | +1.91% | 200 | 18億7845万 | +4.4% | 17.36 | 0.98 |
| 09/19 | 3,255 | 3,255 | 3,075 | 3,145 | -3.38% | 1,000 | 18億4328万 | +3.66% | 17.04 | 0.96 |
| 09/18 | 3,255 | 3,255 | 3,255 | 3,255 | -4.12% | 100 | 19億775万 | +8.5% | 17.64 | 1 |
| 09/14 | 3,450 | 3,450 | 3,300 | 3,395 | -1.59% | 2,000 | 19億8980万 | +14.54% | 18.39 | 1.04 |
| 09/13 | 3,535 | 3,535 | 3,400 | 3,450 | -2.54% | 900 | 20億2204万 | +18.11% | 18.69 | 1.06 |
| 09/12 | 3,545 | 3,545 | 3,540 | 3,540 | +1.14% | 600 | 20億7479万 | +23.09% | 19.18 | 1.09 |
| 09/11 | 3,450 | 3,610 | 3,430 | 3,500 | -0.57% | 4,700 | 20億5135万 | +23.76% | 18.96 | 1.07 |
| 09/10 | 4,000 | 4,225 | 3,400 | 3,520 | -14.15% | 17,700 | 20億6307万 | +26.53% | 19.07 | 1.08 |
| 09/07 | 3,635 | 4,100 | 3,570 | 4,100 | +10.81% | 16,800 | 24億301万 | +49.91% | 22.21 | 1.26 |
| 09/06 | 3,255 | 3,835 | 3,255 | 3,700 | +18.02% | 14,600 | 21億6857万 | +38.78% | 20.05 | 1.13 |
| 09/05 | 3,125 | 3,135 | 3,120 | 3,135 | +2.45% | 500 | 18億3742万 | +20.02% | 16.99 | 0.96 |
| 09/03 | 3,100 | 3,100 | 3,050 | 3,060 | -2.24% | 1,500 | 17億9346万 | +18.47% | 16.58 | 0.94 |
| 08/31 | 3,140 | 3,185 | 3,130 | 3,130 | -0.48% | 1,100 | 18億3449万 | +22.5% | 16.96 | 0.96 |
| 08/30 | 3,030 | 3,280 | 3,030 | 3,145 | -0.79% | 1,100 | 18億4328万 | +24.6% | 17.04 | 0.96 |
| 08/29 | 3,300 | 3,500 | 3,070 | 3,170 | -3.21% | 9,800 | 18億5793万 | +27.11% | 17.18 | 0.97 |
| 08/28 | 3,050 | 3,450 | 3,000 | 3,275 | +7.38% | 6,600 | 19億1947万 | +32.91% | 17.74 | 1 |
| 08/27 | 2,813 | 3,050 | 2,813 | 3,050 | +8.81% | 6,100 | 17億8760万 | +25.72% | 16.52 | 0.94 |
| 08/24 | 2,640 | 3,100 | 2,640 | 2,803 | +7.85% | 13,200 | 16億4283万 | +16.89% | 15.19 | 0.86 |
| 08/23 | 2,540 | 2,599 | 2,540 | 2,599 | +2.12% | 10,600 | 15億2327万 | +9.25% | 14.08 | 0.8 |
| 08/22 | 2,501 | 2,580 | 2,500 | 2,545 | -0.16% | 4,600 | 14億9162万 | +7.57% | 13.79 | 0.78 |
| 08/21 | 2,400 | 2,550 | 2,400 | 2,549 | +6.83% | 12,100 | 14億9396万 | +8.15% | 13.81 | 0.78 |
| 08/20 | 2,385 | 2,389 | 2,385 | 2,386 | +0.04% | 400 | 13億9843万 | +1.62% | 12.93 | 0.73 |
| 08/17 | 2,385 | 2,388 | 2,380 | 2,385 | +1.53% | 1,200 | 13億9784万 | +1.71% | 12.92 | 0.73 |
| 08/16 | 2,349 | 2,349 | 2,349 | 2,349 | -0.42% | 300 | 13億7674万 | +0.17% | 12.73 | 0.72 |
| 08/15 | 2,311 | 2,359 | 2,311 | 2,359 | +2.08% | 200 | 13億8260万 | +0.55% | 12.78 | 0.72 |
| 08/14 | 2,344 | 2,395 | 2,311 | 2,311 | +0.48% | 900 | 13億5447万 | -1.49% | 12.52 | 0.71 |
| 08/13 | 2,351 | 2,400 | 2,300 | 2,300 | -2.17% | 1,100 | 13億4803万 | -2.04% | 12.46 | 0.71 |
| 08/10 | 2,399 | 2,440 | 2,339 | 2,351 | +2.13% | 8,700 | 13億7792万 | +0.26% | 12.74 | 0.72 |
| 08/09 | 2,380 | 2,380 | 2,300 | 2,302 | -1.2% | 1,600 | 13億4920万 | -1.62% | 12.47 | 0.71 |
| 08/06 | 2,287 | 2,330 | 2,287 | 2,330 | -0.3% | 700 | 13億6561万 | -0.3% | 12.62 | 0.71 |
| 07/30 | 2,350 | 2,360 | 2,290 | 2,337 | -0.55% | 1,700 | 13億6971万 | -0.09% | 12.66 | 0.72 |
| 07/27 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 13億7733万 | +0.64% | 12.73 | 0.72 |
| 07/25 | 2,370 | 2,370 | 2,350 | 2,350 | -0.84% | 800 | 13億7733万 | +0.86% | 12.73 | 0.72 |
| 07/24 | 2,370 | 2,370 | 2,370 | 2,370 | +0.42% | 100 | 13億8905万 | +1.89% | 12.84 | 0.73 |
| 07/20 | 2,380 | 2,380 | 2,360 | 2,360 | -1.67% | 200 | 13億8319万 | +1.68% | 12.79 | 0.72 |
| 07/17 | 2,400 | 2,400 | 2,399 | 2,400 | +0.93% | 400 | 14億664万 | +3.58% | 13 | 0.74 |
| 07/13 | 2,354 | 2,378 | 2,354 | 2,378 | +1.11% | 200 | 13億9374万 | +2.9% | 12.88 | 0.73 |
| 07/11 | 2,352 | 2,352 | 2,352 | 2,352 | -2% | 300 | 13億7850万 | +1.95% | 12.74 | 0.72 |
| 07/10 | 2,361 | 2,400 | 2,361 | 2,400 | -0.46% | 900 | 14億664万 | +4.12% | 13 | 0.74 |
| 07/09 | 2,535 | 2,585 | 2,380 | 2,411 | +3.25% | 3,900 | 14億1308万 | +4.78% | 13.06 | 0.74 |
| 07/06 | 2,308 | 2,336 | 2,308 | 2,335 | -0.64% | 700 | 13億6854万 | +1.52% | 12.65 | 0.72 |
| 06/28 | 2,320 | 2,350 | 2,320 | 2,350 | +1.29% | 1,500 | 13億7733万 | +2.04% | 12.73 | 0.72 |
| 06/26 | 2,272 | 2,322 | 2,272 | 2,320 | +2.11% | 700 | 13億5975万 | +0.74% | 12.57 | 0.71 |
| 06/22 | 2,279 | 2,279 | 2,272 | 2,272 | -2.45% | 200 | 13億3161万 | -1.39% | 12.31 | 0.7 |
| 06/20 | 2,329 | 2,329 | 2,329 | 2,329 | +0.65% | 200 | 13億6502万 | +1.04% | 12.62 | 0.71 |
| 06/19 | 2,314 | 2,314 | 2,314 | 2,314 | 0% | 100 | 13億5623万 | +0.48% | 12.54 | 0.71 |
| 06/18 | 2,309 | 2,314 | 2,309 | 2,314 | -2.81% | 400 | 13億5623万 | +0.56% | 12.54 | 0.71 |
| 06/14 | 2,381 | 2,381 | 2,381 | 2,381 | -0.04% | 100 | 13億9550万 | +3.57% | 12.9 | 0.73 |
| 06/13 | 2,282 | 2,382 | 2,282 | 2,382 | +1.36% | 400 | 13億9609万 | +3.66% | 12.91 | 0.73 |
| 06/12 | 2,253 | 2,350 | 2,250 | 2,350 | -0.84% | 1,100 | 13億7733万 | +2.44% | 12.73 | 0.72 |
| 06/08 | 2,231 | 2,370 | 2,231 | 2,370 | +6.76% | 2,200 | 13億8905万 | +3.45% | 12.84 | 0.73 |
| 06/07 | 2,220 | 2,220 | 2,220 | 2,220 | -0.05% | 100 | 13億114万 | -2.84% | 12.03 | 0.68 |
| 06/06 | 2,230 | 2,230 | 2,180 | 2,221 | -0.4% | 1,100 | 13億172万 | -2.84% | 12.03 | 0.68 |
| 06/05 | 2,330 | 2,330 | 2,230 | 2,230 | -6.3% | 500 | 13億700万 | -2.53% | 12.08 | 0.68 |
| 06/01 | 2,229 | 2,380 | 2,222 | 2,380 | +6.73% | 2,100 | 13億9491万 | +3.79% | 12.89 | 0.73 |
| 05/29 | 2,230 | 2,230 | 2,230 | 2,230 | 0% | 400 | 13億700万 | -2.62% | 12.08 | 0.68 |
| 05/24 | 2,202 | 2,230 | 2,202 | 2,230 | -0.98% | 300 | 13億700万 | -2.66% | 12.08 | 0.68 |
| 05/23 | 2,252 | 2,252 | 2,252 | 2,252 | 0% | 500 | 13億1989万 | -1.7% | 12.2 | 0.69 |
| 05/17 | 2,202 | 2,252 | 2,202 | 2,252 | +0.09% | 900 | 13億1989万 | -1.75% | 12.2 | 0.69 |
| 05/15 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 500 | 13億1872万 | -1.75% | 12.19 | 0.69 |
| 05/11 | 2,250 | 2,250 | 2,250 | 2,250 | -1.75% | 500 | 13億1872万 | -1.66% | 12.19 | 0.69 |
| 05/09 | 2,290 | 2,290 | 2,289 | 2,290 | 0% | 400 | 13億4216万 | +0.22% | 12.41 | 0.7 |
| 05/08 | 2,290 | 2,290 | 2,290 | 2,290 | 0% | 200 | 13億4216万 | +0.35% | 12.41 | 0.7 |
| 04/27 | 2,338 | 2,338 | 2,290 | 2,290 | -4.98% | 200 | 13億4216万 | +0.57% | 12.41 | 0.7 |
| 04/26 | 2,400 | 2,410 | 2,400 | 2,410 | +0.42% | 1,900 | 14億1250万 | +6.12% | 13.06 | 0.74 |
| 04/25 | 2,346 | 2,400 | 2,346 | 2,400 | +2.3% | 600 | 14億664万 | +6.15% | 13 | 0.74 |
| 04/24 | 2,346 | 2,346 | 2,346 | 2,346 | 0% | 100 | 13億7499万 | +4.17% | 12.71 | 0.72 |
