株価チャート
2018/02/05~2018/06/29
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 |
06/29 | 4,280 | 4,280 | 4,140 | 4,200 | -1.87% | 2,300 | 235億9350万 | -4.96% | 11.07 | 1.9 |
06/28 | 4,320 | 4,320 | 4,090 | 4,280 | +0.12% | 8,000 | 240億4290万 | -3.49% | 11.28 | 1.93 |
06/27 | 4,230 | 4,300 | 4,230 | 4,275 | 0% | 3,500 | 240億1481万 | -3.93% | 11.27 | 1.93 |
06/26 | 4,265 | 4,310 | 4,250 | 4,275 | -0.93% | 5,100 | 240億1481万 | -4.26% | 11.27 | 1.93 |
06/25 | 4,355 | 4,370 | 4,315 | 4,315 | -0.92% | 5,200 | 242億3951万 | -3.73% | 11.37 | 1.95 |
06/22 | 4,340 | 4,420 | 4,300 | 4,355 | 0% | 4,400 | 244億6421万 | -3.16% | 11.48 | 1.97 |
06/21 | 4,230 | 4,385 | 4,230 | 4,355 | +1.75% | 3,300 | 244億6421万 | -3.44% | 11.48 | 1.97 |
06/20 | 4,305 | 4,340 | 4,200 | 4,280 | -1.83% | 9,600 | 240億4290万 | -5.37% | 11.28 | 1.93 |
06/19 | 4,430 | 4,440 | 4,360 | 4,360 | -1.8% | 7,300 | 244億9230万 | -3.92% | 11.49 | 1.97 |
06/18 | 4,455 | 4,475 | 4,400 | 4,440 | 0% | 5,200 | 249億4170万 | -2.44% | 11.7 | 2 |
06/15 | 4,420 | 4,455 | 4,390 | 4,440 | +0.57% | 5,800 | 249億4170万 | -2.7% | 11.7 | 2 |
06/14 | 4,395 | 4,445 | 4,390 | 4,415 | +0.46% | 3,100 | 248億126万 | -3.46% | 11.63 | 1.99 |
06/13 | 4,405 | 4,450 | 4,390 | 4,395 | -0.23% | 6,000 | 246億8891万 | -4.16% | 11.58 | 1.98 |
06/12 | 4,415 | 4,420 | 4,405 | 4,405 | 0% | 2,800 | 247億4508万 | -4.2% | 11.61 | 1.99 |
06/11 | 4,470 | 4,510 | 4,405 | 4,405 | -1.34% | 9,900 | 247億4508万 | -4.45% | 11.61 | 1.99 |
06/08 | 4,495 | 4,505 | 4,465 | 4,465 | -0.11% | 2,000 | 250億8213万 | -3.38% | 11.77 | 2.01 |
06/07 | 4,460 | 4,495 | 4,460 | 4,470 | +0.9% | 1,300 | 251億1022万 | -3.43% | 11.78 | 2.02 |
06/06 | 4,510 | 4,540 | 4,400 | 4,430 | -1.77% | 10,600 | 248億8552万 | -4.42% | 11.67 | 2 |
06/05 | 4,545 | 4,545 | 4,500 | 4,510 | -0.99% | 2,100 | 253億3492万 | -2.97% | 11.89 | 2.04 |
06/04 | 4,535 | 4,640 | 4,530 | 4,555 | +0.55% | 1,700 | 255億8771万 | -2.17% | 12 | 2.06 |
06/01 | 4,565 | 4,580 | 4,515 | 4,530 | -0.77% | 2,000 | 254億4727万 | -2.89% | 11.94 | 2.04 |
05/31 | 4,525 | 4,580 | 4,525 | 4,565 | +0.66% | 1,500 | 256億4388万 | -2.31% | 12.03 | 2.06 |
05/30 | 4,535 | 4,535 | 4,500 | 4,535 | -0.77% | 6,600 | 254億7536万 | -3.12% | 11.95 | 2.05 |
05/29 | 4,600 | 4,635 | 4,570 | 4,570 | -1.61% | 3,700 | 256億7197万 | -2.45% | 12.04 | 2.06 |
05/28 | 4,640 | 4,645 | 4,615 | 4,645 | +0.76% | 1,200 | 260億9328万 | -0.77% | 12.24 | 2.1 |
05/25 | 4,685 | 4,690 | 4,610 | 4,610 | -0.86% | 3,700 | 258億9667万 | -1.33% | 12.15 | 2.08 |
05/24 | 4,675 | 4,675 | 4,620 | 4,650 | +0.11% | 4,800 | 261億2137万 | -0.32% | 12.25 | 2.1 |
05/23 | 4,695 | 4,695 | 4,645 | 4,645 | -1.06% | 4,900 | 260億9328万 | -0.3% | 12.24 | 2.1 |
05/22 | 4,720 | 4,720 | 4,695 | 4,695 | +0.11% | 4,100 | 263億7416万 | +0.84% | 12.37 | 2.12 |
05/21 | 4,700 | 4,730 | 4,690 | 4,690 | -0.11% | 3,900 | 263億4607万 | +0.82% | 12.36 | 2.12 |
05/18 | 4,665 | 4,715 | 4,665 | 4,695 | +0.54% | 2,400 | 263億7416万 | +1.01% | 12.37 | 2.12 |
05/17 | 4,720 | 4,720 | 4,660 | 4,670 | +0.43% | 3,000 | 262億3372万 | +0.58% | 12.31 | 2.11 |
05/16 | 4,695 | 4,730 | 4,650 | 4,650 | -0.96% | 4,800 | 261億2137万 | +0.26% | 12.25 | 2.1 |
05/15 | 4,710 | 4,735 | 4,675 | 4,695 | -0.84% | 5,400 | 263億7416万 | +1.27% | 12.37 | 2.12 |
05/14 | 4,745 | 4,745 | 4,685 | 4,735 | +0.96% | 3,300 | 265億9886万 | +2.18% | 12.48 | 2.14 |
05/11 | 4,745 | 4,745 | 4,680 | 4,690 | -1.16% | 5,900 | 263億4607万 | +1.32% | 12.36 | 2.12 |
05/10 | 4,735 | 4,745 | 4,700 | 4,745 | +0.96% | 2,100 | 266億5503万 | +2.53% | 12.5 | 2.14 |
05/09 | 4,715 | 4,740 | 4,665 | 4,700 | 0% | 3,900 | 264億225万 | +1.58% | 12.39 | 2.12 |
05/08 | 4,675 | 4,735 | 4,675 | 4,700 | +0.53% | 6,600 | 264億225万 | +1.6% | 12.39 | 2.12 |
05/07 | 4,700 | 4,740 | 4,675 | 4,675 | +0.11% | 6,000 | 262億6181万 | +1.04% | 12.32 | 2.11 |
05/02 | 4,620 | 4,700 | 4,605 | 4,670 | +1.08% | 4,400 | 262億3372万 | +1.02% | 12.31 | 2.11 |
05/01 | 4,760 | 4,760 | 4,560 | 4,620 | -2.63% | 12,600 | 259億5285万 | +0.13% | 12.17 | 2.08 |
04/27 | 4,735 | 4,745 | 4,715 | 4,745 | +0.32% | 5,100 | 266億5503万 | +3.04% | 12.5 | 2.14 |
04/26 | 4,765 | 4,770 | 4,715 | 4,730 | -0.63% | 8,700 | 265億7077万 | +2.98% | 12.46 | 2.13 |
04/25 | 4,715 | 4,760 | 4,710 | 4,760 | +0.21% | 9,500 | 267億3930万 | +3.82% | 12.54 | 2.15 |
04/24 | 4,735 | 4,775 | 4,695 | 4,750 | -0.21% | 13,300 | 266億8312万 | +3.78% | 12.52 | 2.14 |
04/23 | 4,625 | 4,760 | 4,625 | 4,760 | +3.03% | 15,000 | 267億3930万 | +4.09% | 12.54 | 2.15 |
04/20 | 4,490 | 4,620 | 4,445 | 4,620 | +2.9% | 2,300 | 259億5285万 | +1.07% | 12.17 | 2.08 |
04/19 | 4,430 | 4,490 | 4,430 | 4,490 | +1.58% | 1,100 | 252億2257万 | -1.9% | 11.83 | 2.03 |
04/18 | 4,430 | 4,500 | 4,420 | 4,420 | -0.11% | 1,600 | 248億2935万 | -3.64% | 11.65 | 1.99 |
04/17 | 4,455 | 4,470 | 4,420 | 4,425 | -1.45% | 2,800 | 248億5743万 | -3.8% | 11.66 | 2 |
04/16 | 4,640 | 4,640 | 4,450 | 4,490 | -2.18% | 10,000 | 252億2257万 | -2.71% | 11.83 | 2.03 |
04/13 | 4,630 | 4,640 | 4,555 | 4,590 | +0.11% | 2,900 | 257億8432万 | -0.91% | 12.1 | 2.07 |
04/12 | 4,560 | 4,640 | 4,550 | 4,585 | +0.11% | 2,300 | 257億5623万 | -1.25% | 12.08 | 2.07 |
04/11 | 4,590 | 4,650 | 4,580 | 4,580 | -0.22% | 3,400 | 257億2815万 | -1.65% | 12.07 | 2.07 |
04/10 | 4,595 | 4,595 | 4,555 | 4,590 | +1.1% | 1,500 | 257億8432万 | -1.61% | 12.1 | 2.07 |
04/09 | 4,600 | 4,605 | 4,540 | 4,540 | -1.41% | 4,600 | 255億345万 | -2.97% | 11.96 | 2.05 |
04/06 | 4,675 | 4,675 | 4,605 | 4,605 | -0.54% | 2,300 | 258億6858万 | -2.08% | 12.14 | 2.08 |
04/05 | 4,615 | 4,690 | 4,615 | 4,630 | +0.22% | 2,000 | 260億902万 | -2.13% | 12.2 | 2.09 |
04/04 | 4,680 | 4,690 | 4,620 | 4,620 | -0.86% | 2,300 | 259億5285万 | -3.08% | 12.17 | 2.08 |
04/03 | 4,680 | 4,715 | 4,655 | 4,660 | -1.27% | 4,800 | 261億7755万 | -3.54% | 12.28 | 2.1 |
04/02 | 4,775 | 4,785 | 4,700 | 4,720 | +0.85% | 13,400 | 265億1460万 | -2.78% | 12.44 | 2.13 |
03/30 | 4,725 | 4,755 | 4,610 | 4,680 | -0.74% | 5,300 | 262億8990万 | -3.45% | 12.33 | 2.11 |
03/29 | 4,600 | 4,715 | 4,600 | 4,715 | +2.72% | 4,900 | 264億8651万 | -2.64% | 12.43 | 2.13 |
03/28 | 4,450 | 4,590 | 4,450 | 4,590 | +3.26% | 1,800 | 257億8432万 | -5.22% | 12.1 | 2.07 |
03/27 | 4,440 | 4,500 | 4,415 | 4,445 | +1.6% | 3,900 | 249億6978万 | -8.31% | 11.71 | 2.01 |
03/26 | 4,385 | 4,450 | 4,360 | 4,375 | -1.69% | 7,000 | 245億7656万 | -10.05% | 11.53 | 1.97 |
03/23 | 4,500 | 4,500 | 4,400 | 4,450 | -2.09% | 10,800 | 249億9787万 | -8.74% | 11.73 | 2.01 |
03/22 | 4,500 | 4,560 | 4,500 | 4,545 | -0.22% | 7,100 | 255億3153万 | -6.81% | 11.98 | 2.05 |
03/20 | 4,590 | 4,605 | 4,505 | 4,555 | -2.04% | 7,800 | 255億8771万 | -6.47% | 12 | 2.06 |
03/19 | 4,715 | 4,715 | 4,610 | 4,650 | -1.17% | 6,200 | 261億2137万 | -4.48% | 12.25 | 2.1 |
03/16 | 4,780 | 4,780 | 4,645 | 4,705 | -1.26% | 6,700 | 264億3033万 | -3.03% | 12.4 | 2.12 |
03/15 | 4,725 | 4,790 | 4,720 | 4,765 | +0.32% | 19,800 | 267億6738万 | -1.59% | 12.56 | 2.15 |
03/14 | 4,735 | 4,750 | 4,720 | 4,750 | +0.32% | 5,400 | 266億8312万 | -1.57% | 12.52 | 2.14 |
03/13 | 4,760 | 4,780 | 4,730 | 4,735 | -1.35% | 49,500 | 265億9886万 | -1.37% | 12.48 | 2.14 |
03/12 | 4,930 | 4,995 | 4,765 | 4,800 | -2.54% | 22,400 | 269億6400万 | 0% | 12.65 | 2.17 |
03/09 | 4,940 | 5,000 | 4,880 | 4,925 | +1.13% | 8,000 | 276億6618万 | +2.54% | 12.98 | 2.22 |
03/08 | 4,850 | 5,020 | 4,850 | 4,870 | -1.02% | 9,000 | 273億5722万 | +1.73% | 12.83 | 2.2 |
03/07 | 4,825 | 5,160 | 4,755 | 4,920 | +2.93% | 13,100 | 276億3810万 | +3.1% | 12.97 | 2.22 |
03/06 | 4,915 | 4,915 | 4,740 | 4,780 | -3.43% | 13,400 | 268億5165万 | +0.7% | 12.6 | 2.16 |
03/05 | 5,150 | 5,150 | 4,950 | 4,950 | -3.51% | 4,400 | 278億662万 | +4.65% | 13.04 | 2.23 |
03/02 | 5,200 | 5,250 | 5,070 | 5,130 | -3.21% | 10,700 | 288億1777万 | +9.03% | 13.52 | 2.32 |
03/01 | 5,600 | 5,600 | 5,290 | 5,300 | -4.16% | 17,700 | 297億7275万 | +13.42% | 13.97 | 2.39 |
02/28 | 5,840 | 5,870 | 5,460 | 5,530 | -11.38% | 74,600 | 310億6477万 | +19.52% | 14.57 | 2.5 |
02/27 | 6,240 | 6,240 | 6,240 | 6,240 | +19.08% | 8,400 | 350億5320万 | +36.48% | 16.44 | 2.82 |
02/26 | 5,240 | 5,240 | 5,240 | 5,240 | +15.42% | 2,000 | 294億3570万 | +16.81% | 13.81 | 2.36 |
02/23 | 4,620 | 4,620 | 4,500 | 4,540 | -0.55% | 1,900 | 255億345万 | +2.25% | 11.96 | 2.05 |
02/22 | 4,715 | 4,770 | 4,520 | 4,565 | -3.18% | 2,300 | 256億4388万 | +3.23% | 12.03 | 2.06 |
02/21 | 4,795 | 4,795 | 4,655 | 4,715 | -0.21% | 700 | 264億8651万 | +7.06% | 12.43 | 2.13 |
02/20 | 4,785 | 4,785 | 4,605 | 4,725 | -2.38% | 2,600 | 265億4268万 | +7.88% | 12.45 | 2.13 |
02/19 | 4,850 | 5,000 | 4,840 | 4,840 | +3.42% | 5,300 | 271億8870万 | +11.24% | 12.75 | 2.18 |
02/16 | 4,510 | 4,700 | 4,510 | 4,680 | +4.7% | 3,200 | 262億8990万 | +8.38% | 12.33 | 2.11 |
02/15 | 4,500 | 4,500 | 4,355 | 4,470 | +2.52% | 2,500 | 251億1022万 | +4.2% | 11.78 | 2.02 |
02/14 | 4,505 | 4,550 | 4,350 | 4,360 | -3.22% | 2,200 | 244億9230万 | +2.06% | 11.49 | 1.97 |
02/13 | 4,300 | 4,520 | 4,300 | 4,505 | +5.5% | 2,400 | 253億683万 | +5.83% | 11.87 | 2.03 |
02/09 | 4,290 | 4,290 | 4,125 | 4,270 | -4.04% | 3,300 | 239億8672万 | +0.76% | 11.25 | 1.93 |
02/08 | 4,355 | 4,470 | 4,355 | 4,450 | +2.06% | 2,400 | 249億9787万 | +5.25% | 11.73 | 2.01 |
02/07 | 4,300 | 4,435 | 4,290 | 4,360 | +5.44% | 7,100 | 244億9230万 | +3.59% | 11.49 | 1.97 |
02/06 | 4,505 | 4,505 | 4,055 | 4,135 | -12.11% | 9,300 | 232億2836万 | -1.36% | 10.9 | 1.87 |
02/05 | 4,780 | 4,780 | 4,500 | 4,705 | -3.19% | 4,100 | 264億3033万 | +12.43% | 12.4 | 2.12 |