株価チャート
株価
3/15
- 前日 (3/14)
- 2,710
- 始値
- 2,710
- 高値
- 2,715
- 安値
- 2,710
- 終値 +0.18%
- 2,715
- 出来高 +333.93%
- 48,600
乖離率
- 株価(5日)
移動平均値 - +0.15%
2,711 - 株価(25日)
移動平均値 - +0.18%
2,710 - 出来高(5日)
移動平均値 - +37.21%
35,420
2017/10/18~2018/03/15
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 | ||||||||||
03/15 | 2,710 | 2,715 | 2,710 | 2,715 | +0.18% | 48,600 | 1070億9632万 | +0.18% | 28.38 | 1.37 |
03/14 | 2,710 | 2,711 | 2,709 | 2,710 | -0.04% | 11,200 | 1068億9909万 | 0% | 28.33 | 1.37 |
03/13 | 2,708 | 2,711 | 2,707 | 2,711 | +0.04% | 55,800 | 1069億3854万 | +0.04% | 28.34 | 1.37 |
03/12 | 2,710 | 2,712 | 2,710 | 2,710 | 0% | 23,400 | 1068億9909万 | 0% | 28.33 | 1.37 |
03/09 | 2,707 | 2,710 | 2,707 | 2,710 | 0% | 38,100 | 1068億9909万 | 0% | 28.33 | 1.37 |
03/08 | 2,707 | 2,710 | 2,707 | 2,710 | +0.11% | 57,900 | 1068億9909万 | 0% | 28.33 | 1.37 |
03/07 | 2,707 | 2,711 | 2,706 | 2,707 | 0% | 69,000 | 1067億8076万 | -0.11% | 28.3 | 1.36 |
03/06 | 2,707 | 2,711 | 2,707 | 2,707 | 0% | 27,400 | 1067億8076万 | -0.11% | 28.3 | 1.36 |
03/05 | 2,709 | 2,711 | 2,707 | 2,707 | -0.07% | 72,900 | 1067億8076万 | -0.15% | 28.3 | 1.36 |
03/02 | 2,709 | 2,711 | 2,709 | 2,709 | -0.07% | 82,300 | 1068億5965万 | -0.07% | 28.32 | 1.37 |
03/01 | 2,709 | 2,712 | 2,709 | 2,711 | +0.07% | 67,800 | 1069億3854万 | 0% | 28.34 | 1.37 |
02/28 | 2,709 | 2,711 | 2,709 | 2,709 | +0.04% | 110,100 | 1068億5965万 | -0.11% | 28.32 | 1.37 |
02/27 | 2,709 | 2,716 | 2,708 | 2,708 | 0% | 547,500 | 1068億2020万 | -0.15% | 28.31 | 1.36 |
02/26 | 2,709 | 2,713 | 2,706 | 2,708 | -0.26% | 122,900 | 1068億2020万 | -0.18% | 28.31 | 1.36 |
02/23 | 2,713 | 2,717 | 2,706 | 2,715 | +0.04% | 267,100 | 1070億9632万 | +0.04% | 28.38 | 1.37 |
02/22 | 2,712 | 2,718 | 2,708 | 2,714 | +0.11% | 235,600 | 1070億5688万 | 0% | 28.37 | 1.37 |
02/21 | 2,712 | 2,716 | 2,710 | 2,711 | -0.04% | 45,900 | 1069億3854万 | -0.15% | 28.34 | 1.37 |
02/20 | 2,720 | 2,720 | 2,710 | 2,712 | -0.33% | 69,200 | 1069億7799万 | -0.15% | 28.35 | 1.37 |
02/19 | 2,710 | 2,724 | 2,708 | 2,721 | +0.48% | 164,400 | 1073億3300万 | +0.18% | 28.44 | 1.37 |
02/16 | 2,711 | 2,712 | 2,708 | 2,708 | 0% | 209,800 | 1068億2020万 | -0.29% | 28.31 | 1.36 |
02/15 | 2,709 | 2,711 | 2,708 | 2,708 | 0% | 149,800 | 1068億2020万 | -0.29% | 28.31 | 1.36 |
02/14 | 2,711 | 2,715 | 2,708 | 2,708 | 0% | 312,800 | 1068億2020万 | -0.33% | 28.31 | 1.36 |
02/13 | 2,713 | 2,713 | 2,708 | 2,708 | -0.18% | 206,100 | 1068億2020万 | -0.33% | 28.31 | 1.36 |
02/09 | 2,711 | 2,713 | 2,709 | 2,713 | +0.15% | 175,300 | 1070億1743万 | -0.18% | 28.36 | 1.37 |
02/08 | 2,710 | 2,714 | 2,709 | 2,709 | 0% | 194,000 | 1068億5965万 | -0.37% | 28.32 | 1.37 |
02/07 | 2,711 | 2,716 | 2,709 | 2,709 | -0.15% | 371,000 | 1068億5965万 | -0.37% | 28.32 | 1.37 |
02/06 | 2,710 | 2,717 | 2,710 | 2,713 | +0.11% | 342,900 | 1070億1743万 | -0.22% | 28.36 | 1.37 |
02/05 | 2,710 | 2,714 | 2,710 | 2,710 | 0% | 118,900 | 1068億9909万 | -0.29% | 28.33 | 1.37 |
02/02 | 2,710 | 2,712 | 2,710 | 2,710 | 0% | 81,200 | 1068億9909万 | -0.29% | 28.33 | 1.37 |
02/01 | 2,713 | 2,714 | 2,710 | 2,710 | -0.04% | 179,800 | 1068億9909万 | -0.29% | 28.33 | 1.37 |
01/31 | 2,714 | 2,716 | 2,711 | 2,711 | -0.07% | 293,300 | 1069億3854万 | -0.26% | 28.34 | 1.37 |
01/30 | 2,720 | 2,728 | 2,713 | 2,713 | -0.26% | 211,200 | 1070億1743万 | -0.18% | 28.36 | 1.37 |
01/29 | 2,717 | 2,723 | 2,715 | 2,720 | +0.22% | 70,100 | 1072億9356万 | +0.07% | 28.43 | 1.37 |
01/26 | 2,715 | 2,719 | 2,714 | 2,714 | +0.04% | 43,300 | 1070億5688万 | -0.11% | 28.37 | 1.37 |
01/25 | 2,718 | 2,720 | 2,713 | 2,713 | -0.4% | 194,500 | 1070億1743万 | -0.15% | 28.36 | 1.37 |
01/24 | 2,717 | 2,724 | 2,711 | 2,724 | +0.29% | 104,400 | 1074億5134万 | +0.26% | 28.48 | 1.37 |
01/23 | 2,730 | 2,735 | 2,714 | 2,716 | -0.59% | 86,900 | 1071億3577万 | 0% | 28.39 | 1.37 |
01/22 | 2,719 | 2,732 | 2,714 | 2,732 | +0.52% | 43,500 | 1077億6691万 | +0.63% | 28.56 | 1.38 |
01/19 | 2,721 | 2,729 | 2,712 | 2,718 | -0.11% | 92,500 | 1072億1466万 | +0.11% | 28.41 | 1.37 |
01/18 | 2,745 | 2,745 | 2,715 | 2,721 | -0.4% | 47,300 | 1073億3300万 | +0.22% | 28.44 | 1.37 |
01/17 | 2,723 | 2,740 | 2,716 | 2,732 | -0.4% | 36,600 | 1077億6691万 | +0.63% | 28.56 | 1.38 |
01/16 | 2,714 | 2,751 | 2,714 | 2,743 | +1.07% | 67,200 | 1082億82万 | +1.07% | 28.67 | 1.38 |
01/15 | 2,717 | 2,724 | 2,713 | 2,714 | -0.07% | 53,400 | 1070億5688万 | +0.04% | 28.37 | 1.37 |
01/12 | 2,717 | 2,723 | 2,715 | 2,716 | -0.07% | 55,800 | 1071億3577万 | +0.11% | 28.39 | 1.37 |
01/11 | 2,718 | 2,723 | 2,716 | 2,718 | -0.33% | 66,500 | 1072億1466万 | +0.18% | 28.41 | 1.37 |
01/10 | 2,723 | 2,743 | 2,716 | 2,727 | +0.18% | 183,700 | 1075億6968万 | +0.52% | 28.51 | 1.37 |
01/09 | 2,728 | 2,730 | 2,716 | 2,722 | -0.29% | 77,900 | 1073億7245万 | +0.33% | 28.45 | 1.37 |
01/05 | 2,722 | 2,730 | 2,713 | 2,730 | +0.44% | 264,700 | 1076億8802万 | +0.66% | 28.54 | 1.38 |
01/04 | 2,718 | 2,722 | 2,714 | 2,718 | +0.26% | 85,100 | 1072億1466万 | +0.26% | 28.41 | 1.37 |
2017 | ||||||||||
12/29 | 2,708 | 2,718 | 2,706 | 2,711 | +0.15% | 339,300 | 1069億3854万 | 0% | 28.34 | 1.37 |
12/28 | 2,710 | 2,767 | 2,706 | 2,707 | -0.04% | 412,700 | 1067億8076万 | -0.15% | 28.3 | 1.36 |
12/27 | 2,708 | 2,712 | 2,707 | 2,708 | +0.07% | 82,000 | 1068億2020万 | -0.11% | 28.31 | 1.36 |
12/26 | 2,711 | 2,714 | 2,706 | 2,706 | -0.11% | 142,300 | 1067億4131万 | -0.18% | 28.29 | 1.36 |
12/25 | 2,708 | 2,711 | 2,705 | 2,709 | +0.04% | 234,400 | 1068億5965万 | -0.07% | 28.32 | 1.37 |
12/22 | 2,708 | 2,710 | 2,706 | 2,708 | -0.15% | 114,900 | 1068億2020万 | -0.11% | 28.31 | 1.36 |
12/21 | 2,707 | 2,712 | 2,704 | 2,712 | +0.22% | 216,700 | 1069億7799万 | +0.04% | 28.35 | 1.37 |
12/20 | 2,704 | 2,706 | 2,702 | 2,706 | -0.07% | 342,000 | 1067億4131万 | -0.18% | 28.29 | 1.36 |
12/19 | 2,711 | 2,711 | 2,703 | 2,708 | 0% | 206,300 | 1068億2020万 | -0.11% | 28.31 | 1.36 |
12/18 | 2,704 | 2,713 | 2,704 | 2,708 | +0.26% | 133,800 | 1068億2020万 | -0.11% | 28.31 | 1.36 |
12/15 | 2,703 | 2,709 | 2,700 | 2,701 | -0.15% | 210,700 | 1065億4408万 | -0.37% | 28.24 | 1.36 |
12/14 | 2,704 | 2,706 | 2,701 | 2,705 | +0.11% | 102,000 | 1067億186万 | -0.22% | 28.28 | 1.36 |
12/13 | 2,706 | 2,706 | 2,700 | 2,702 | -0.55% | 112,200 | 1065億8352万 | -0.33% | 28.25 | 1.36 |
12/12 | 2,718 | 2,721 | 2,716 | 2,717 | -0.07% | 289,800 | 1071億7522万 | +0.18% | 28.4 | 1.37 |
12/11 | 2,719 | 2,720 | 2,716 | 2,719 | -0.04% | 264,200 | 1072億5411万 | +0.3% | 28.42 | 1.37 |
12/08 | 2,717 | 2,720 | 2,716 | 2,720 | 0% | 376,700 | 1072億9356万 | +0.33% | 28.43 | 1.37 |
12/07 | 2,718 | 2,721 | 2,716 | 2,720 | +0.15% | 429,800 | 1072億9356万 | +0.63% | 28.43 | 1.37 |
12/06 | 2,717 | 2,719 | 2,715 | 2,716 | -0.11% | 445,300 | 1071億3577万 | +1.53% | 28.39 | 1.37 |
12/05 | 2,715 | 2,720 | 2,713 | 2,719 | +0.15% | 399,000 | 1072億5411万 | +2.72% | 28.42 | 1.37 |
12/04 | 2,714 | 2,719 | 2,713 | 2,715 | +0.07% | 354,500 | 1070億9632万 | +3.67% | 28.38 | 1.37 |
12/01 | 2,715 | 2,717 | 2,713 | 2,713 | 0% | 319,500 | 1070億1743万 | +4.71% | 28.36 | 1.37 |
11/30 | 2,713 | 2,715 | 2,712 | 2,713 | +0.04% | 378,600 | 1070億1743万 | +5.85% | 28.36 | 1.37 |
11/29 | 2,711 | 2,713 | 2,710 | 2,712 | +0.04% | 706,300 | 1069億7799万 | +6.94% | 28.35 | 1.37 |
11/28 | 2,713 | 2,714 | 2,710 | 2,711 | -0.07% | 479,000 | 1069億3854万 | +8.14% | 28.34 | 1.37 |
11/27 | 2,712 | 2,715 | 2,711 | 2,713 | +0.04% | 464,900 | 1070億1743万 | +9.48% | 28.36 | 1.37 |
11/24 | 2,710 | 2,714 | 2,709 | 2,712 | +0.11% | 688,900 | 1069億7799万 | +10.74% | 28.35 | 1.37 |
11/22 | 2,710 | 2,712 | 2,709 | 2,709 | -0.04% | 379,000 | 1068億5965万 | +11.9% | 28.32 | 1.37 |
11/21 | 2,709 | 2,710 | 2,708 | 2,710 | +0.11% | 563,000 | 1068億9909万 | +13.25% | 28.33 | 1.37 |
11/20 | 2,708 | 2,710 | 2,707 | 2,707 | 0% | 530,100 | 1067億8076万 | +14.46% | 28.3 | 1.36 |
11/17 | 2,708 | 2,709 | 2,707 | 2,707 | -0.04% | 548,300 | 1067億8076万 | +15.83% | 28.3 | 1.36 |
11/16 | 2,707 | 2,709 | 2,707 | 2,708 | +0.04% | 411,200 | 1068億2020万 | +17.28% | 28.31 | 1.36 |
11/15 | 2,707 | 2,710 | 2,706 | 2,707 | 0% | 940,500 | 1067億8076万 | +18.62% | 28.3 | 1.36 |
11/14 | 2,705 | 2,708 | 2,705 | 2,707 | +0.07% | 438,500 | 1067億8076万 | +20.15% | 28.3 | 1.36 |
11/13 | 2,707 | 2,708 | 2,705 | 2,705 | -0.07% | 536,400 | 1067億186万 | +21.68% | 28.28 | 1.36 |
11/10 | 2,707 | 2,709 | 2,707 | 2,707 | -0.04% | 503,400 | 1067億8076万 | +23.44% | 28.3 | 1.36 |
11/09 | 2,709 | 2,710 | 2,707 | 2,708 | +0.04% | 1,225,700 | 1068億2020万 | +25.2% | 28.31 | 1.36 |
11/08 | 2,709 | 2,710 | 2,707 | 2,707 | -0.04% | 812,300 | 1067億8076万 | +26.85% | 28.3 | 1.36 |
11/07 | 2,710 | 2,710 | 2,708 | 2,708 | -0.04% | 904,300 | 1068億2020万 | +28.71% | 28.31 | 1.36 |
11/06 | 2,709 | 2,710 | 2,708 | 2,709 | 0% | 1,108,700 | 1068億5965万 | +30.55% | 28.32 | 1.37 |
11/02 | 2,711 | 2,713 | 2,708 | 2,709 | +7.5% | 2,043,000 | 1068億5965万 | +32.53% | 28.32 | 1.37 |
11/01 | 2,520 | 2,520 | 2,520 | 2,520 | +24.75% | 119,200 | 994億432万 | +25.12% | 26.34 | 1.27 |
10/31 | 2,020 | 2,035 | 2,010 | 2,020 | 0% | 78,200 | 796億8124万 | +1.41% | 21.12 | 1.02 |
10/30 | 2,028 | 2,038 | 2,006 | 2,020 | -0.35% | 197,600 | 796億8124万 | +1.46% | 21.12 | 1.02 |
10/27 | 2,010 | 2,031 | 2,000 | 2,027 | +0.7% | 78,100 | 799億5737万 | +1.91% | 21.19 | 1.02 |
10/26 | 2,018 | 2,029 | 2,011 | 2,013 | 0% | 52,100 | 794億512万 | +1.36% | 21.04 | 1.01 |
10/25 | 2,025 | 2,033 | 2,008 | 2,013 | -0.54% | 105,400 | 794億512万 | +1.46% | 21.04 | 1.01 |
10/24 | 1,999 | 2,028 | 1,997 | 2,024 | +0.95% | 88,900 | 798億3903万 | +2.07% | 21.16 | 1.02 |
10/23 | 1,990 | 2,009 | 1,986 | 2,005 | +1.16% | 80,500 | 790億8955万 | +1.26% | 20.96 | 1.01 |
10/20 | 1,990 | 1,990 | 1,980 | 1,982 | -0.45% | 43,800 | 781億8229万 | +0.25% | 20.72 | 1 |
10/19 | 2,003 | 2,006 | 1,989 | 1,991 | -0.6% | 50,600 | 785億3730万 | +0.66% | 20.81 | 1 |
10/18 | 2,014 | 2,014 | 1,997 | 2,003 | -0.25% | 77,400 | 790億1066万 | +1.37% | 20.94 | 1.01 |
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 | 2,065 6/15 | 1,164 1/22 | 1,851,000 8/9 | - | - | +21.58% 2/18 | -22.14% 1/22 |
2009年 3月期 | 1,655 6/2 | 507 3/3 | 335,300 7/30 | - | - | +23.97% 4/21 | -34.21% 10/8 |
2010年 3月期 | 1,436 12/15 | 544 4/1 | 1,296,400 5/22 | - | - | +29.73% 5/25 | -16.07% 10/2 |
2011年 3月期 | 1,511 5/11 | 786 3/15 | 495,000 4/16 | 493億5379万 | 256億7311万 | +9.66% 12/14 | -27.38% 3/15 |
2012年 3月期 | 1,045 4/1 | 763 11/25 | 864,700 5/10 | 341億3283万 | 249億2186万 | +6.1% 2/22 | -7.86% 11/11 |
2013年 3月期 | 1,150 2/20 | 772 6/4 | 480,100 12/17 | 375億6245万 | 252億1583万 | +15.07% 12/18 | -6.13% 11/29 |
2014年 3月期 | 1,751 3/7 | 1,044 4/2 | 989,800 1/24 | 635億4747万 | 341億17万 | +9.86% 5/8 | -10.66% 6/6 |
2015年 3月期 | 1,978 3/26 | 1,415 5/21 | 776,900 8/5 | 780億2450万 | 513億5333万 | +12.26% 4/8 | -10.86% 5/20 |
2016年 3月期 | 2,723 8/19 | 1,407 2/12 | 1,314,700 11/26 | 1074億1189万 | 555億74万 | +9.19% 7/14 | -23.9% 2/4 |
2017年 3月期 | 2,601 3/16 | 1,552 4/8 | 793,500 10/28 | 1025億9946万 | 612億2044万 | +11.56% 5/16 | -7.93% 4/14 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/28
- 38%(1.38倍)
- 2003/12/30 vs 2002/12/30
- 50%(1.5倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- -19%(0.81倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- 45%(1.45倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 62%(1.62倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- -27%(0.73倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 35%(1.35倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)