株価チャート
2018/02/14~2018/07/09
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 |
07/09 | 4,675 | 4,735 | 4,675 | 4,715 | +0.86% | 50,600 | 1540億9709万 | -4.46% | 22.47 | 1.49 |
07/06 | 4,700 | 4,725 | 4,640 | 4,675 | -0.32% | 87,600 | 1527億8979万 | -5.57% | 22.28 | 1.47 |
07/05 | 4,760 | 4,775 | 4,680 | 4,690 | -1.47% | 52,900 | 1532億8003万 | -5.56% | 22.35 | 1.48 |
07/04 | 4,725 | 4,795 | 4,710 | 4,760 | 0% | 61,800 | 1555億6779万 | -4.34% | 22.69 | 1.5 |
07/03 | 4,855 | 4,870 | 4,750 | 4,760 | -1.55% | 98,200 | 1555億6779万 | -4.44% | 22.69 | 1.5 |
07/02 | 4,945 | 4,980 | 4,825 | 4,835 | -2.52% | 124,200 | 1580億1896万 | -3.03% | 23.04 | 1.52 |
06/29 | 4,875 | 4,985 | 4,860 | 4,960 | +2.27% | 113,600 | 1621億425万 | -0.56% | 23.64 | 1.56 |
06/28 | 4,865 | 4,890 | 4,810 | 4,850 | -1.12% | 97,700 | 1585億920万 | -2.69% | 23.12 | 1.53 |
06/27 | 4,815 | 4,945 | 4,790 | 4,905 | +1.55% | 84,800 | 1603億673万 | -1.55% | 23.38 | 1.55 |
06/26 | 4,795 | 4,845 | 4,770 | 4,830 | +1.36% | 87,800 | 1578億5555万 | -2.95% | 23.02 | 1.52 |
06/25 | 4,865 | 4,865 | 4,725 | 4,765 | -2.06% | 127,100 | 1557億3120万 | -4.2% | 22.71 | 1.5 |
06/22 | 4,845 | 4,880 | 4,820 | 4,865 | -0.1% | 122,900 | 1589億9943万 | -2.21% | 23.19 | 1.53 |
06/21 | 4,900 | 4,945 | 4,855 | 4,870 | -0.61% | 182,600 | 1591億6284万 | -2.01% | 23.21 | 1.53 |
06/20 | 4,885 | 4,930 | 4,855 | 4,900 | -0.1% | 144,100 | 1601億4331万 | -1.31% | 23.35 | 1.54 |
06/19 | 4,970 | 5,010 | 4,905 | 4,905 | -1.9% | 146,600 | 1603億673万 | -1.07% | 23.38 | 1.55 |
06/18 | 5,050 | 5,060 | 4,975 | 5,000 | 0% | 73,200 | 1634億1155万 | +1.07% | 23.83 | 1.58 |
06/15 | 5,140 | 5,180 | 4,995 | 5,000 | -2.15% | 154,500 | 1634億1155万 | +1.36% | 23.83 | 1.58 |
06/14 | 5,200 | 5,210 | 5,090 | 5,110 | -1.73% | 91,900 | 1670億660万 | +3.9% | 24.36 | 1.61 |
06/13 | 5,170 | 5,220 | 5,140 | 5,200 | +0.58% | 58,700 | 1699億4801万 | +6.21% | 24.78 | 1.64 |
06/12 | 5,190 | 5,190 | 5,090 | 5,170 | +0.39% | 73,400 | 1689億6754万 | +6.12% | 24.64 | 1.63 |
06/11 | 5,150 | 5,180 | 5,090 | 5,150 | +0.19% | 37,200 | 1683億1389万 | +6.19% | 24.55 | 1.62 |
06/08 | 5,120 | 5,180 | 5,120 | 5,140 | +0.39% | 67,800 | 1679億8707万 | +6.44% | 24.5 | 1.62 |
06/07 | 5,100 | 5,150 | 5,090 | 5,120 | +0.59% | 57,200 | 1673億3342万 | +6.51% | 24.4 | 1.61 |
06/06 | 5,130 | 5,130 | 5,060 | 5,090 | -0.59% | 60,900 | 1663億5295万 | +6.37% | 24.26 | 1.6 |
06/05 | 5,100 | 5,160 | 5,060 | 5,120 | +0.39% | 74,600 | 1673億3342万 | +7.47% | 24.4 | 1.61 |
06/04 | 5,070 | 5,130 | 5,050 | 5,100 | +0.99% | 62,500 | 1666億7978万 | +7.64% | 24.31 | 1.61 |
06/01 | 5,010 | 5,130 | 4,990 | 5,050 | +2.12% | 128,400 | 1650億4566万 | +7.22% | 24.07 | 1.59 |
05/31 | 4,885 | 4,970 | 4,885 | 4,945 | +1.23% | 90,200 | 1616億1402万 | +5.53% | 23.57 | 1.56 |
05/30 | 4,840 | 4,915 | 4,820 | 4,885 | -0.2% | 81,200 | 1596億5308万 | +4.72% | 23.28 | 1.54 |
05/29 | 4,930 | 4,935 | 4,865 | 4,895 | +0.31% | 60,200 | 1599億7990万 | +5.31% | 23.33 | 1.54 |
05/28 | 4,855 | 4,885 | 4,840 | 4,880 | +0.62% | 45,000 | 1594億8967万 | +5.35% | 23.26 | 1.54 |
05/25 | 4,835 | 4,875 | 4,825 | 4,850 | +1.15% | 119,600 | 1585億920万 | +5.11% | 23.12 | 1.53 |
05/24 | 4,785 | 4,805 | 4,775 | 4,795 | +0.21% | 78,900 | 1567億1167万 | +4.42% | 22.85 | 1.51 |
05/23 | 4,770 | 4,810 | 4,745 | 4,785 | +0.31% | 62,400 | 1563億8485万 | +4.43% | 22.81 | 1.51 |
05/22 | 4,775 | 4,810 | 4,740 | 4,770 | -0.1% | 76,900 | 1558億9461万 | +4.42% | 22.73 | 1.5 |
05/21 | 4,745 | 4,815 | 4,735 | 4,775 | +0.63% | 52,400 | 1560億5803万 | +4.83% | 22.76 | 1.5 |
05/18 | 4,770 | 4,785 | 4,705 | 4,745 | -0.11% | 90,600 | 1550億7756万 | +4.68% | 22.62 | 1.5 |
05/17 | 4,780 | 4,855 | 4,740 | 4,750 | +0.85% | 95,400 | 1552億4097万 | +5.18% | 22.64 | 1.5 |
05/16 | 4,650 | 4,720 | 4,650 | 4,710 | +1.29% | 66,600 | 1539億3368万 | +4.74% | 22.45 | 1.48 |
05/15 | 4,630 | 4,670 | 4,615 | 4,650 | +0.22% | 72,200 | 1519億7274万 | +3.82% | 22.16 | 1.47 |
05/14 | 4,620 | 4,650 | 4,575 | 4,640 | +0.43% | 95,000 | 1516億4591万 | +3.97% | 22.12 | 1.46 |
05/11 | 4,565 | 4,625 | 4,565 | 4,620 | +0.98% | 85,100 | 1509億9227万 | +3.89% | 22.02 | 1.46 |
05/10 | 4,590 | 4,605 | 4,500 | 4,575 | -0.33% | 73,300 | 1495億2156万 | +3.23% | 21.81 | 1.44 |
05/09 | 4,615 | 4,635 | 4,540 | 4,590 | -0.54% | 77,300 | 1500億1180万 | +3.87% | 21.88 | 1.45 |
05/08 | 4,630 | 4,675 | 4,590 | 4,615 | -0.43% | 62,600 | 1508億2886万 | +4.72% | 22 | 1.45 |
05/07 | 4,555 | 4,640 | 4,545 | 4,635 | +1.09% | 56,700 | 1514億8250万 | +5.51% | 22.09 | 1.46 |
05/02 | 4,550 | 4,590 | 4,495 | 4,585 | +0.22% | 82,400 | 1498億4839万 | +4.75% | 21.85 | 1.44 |
05/01 | 4,555 | 4,610 | 4,530 | 4,575 | +0.33% | 79,400 | 1495億2156万 | +4.86% | 21.81 | 1.44 |
04/27 | 4,535 | 4,560 | 4,485 | 4,560 | +2.13% | 75,000 | 1490億3133万 | +4.92% | 21.73 | 1.44 |
04/26 | 4,415 | 4,470 | 4,380 | 4,465 | +1.13% | 84,800 | 1459億2651万 | +3.12% | 21.28 | 1.41 |
04/25 | 4,435 | 4,480 | 4,410 | 4,415 | -0.79% | 71,700 | 1442億9239万 | +2.2% | 21.04 | 1.39 |
04/24 | 4,400 | 4,450 | 4,350 | 4,450 | +1.14% | 104,000 | 1454億3627万 | +3.22% | 21.21 | 1.4 |
04/23 | 4,415 | 4,460 | 4,365 | 4,400 | -1.79% | 96,100 | 1438億216万 | +2.3% | 20.97 | 1.39 |
04/20 | 4,525 | 4,565 | 4,475 | 4,480 | 0% | 92,300 | 1464億1674万 | +4.33% | 21.35 | 1.41 |
04/19 | 4,470 | 4,520 | 4,425 | 4,480 | +0.79% | 130,000 | 1464億1674万 | +4.55% | 21.35 | 1.41 |
04/18 | 4,320 | 4,460 | 4,290 | 4,445 | +3.61% | 93,400 | 1452億7286万 | +3.95% | 21.19 | 1.4 |
04/17 | 4,500 | 4,500 | 4,260 | 4,290 | -5.61% | 259,900 | 1402億710万 | +0.47% | 20.45 | 1.35 |
04/16 | 4,450 | 4,550 | 4,430 | 4,545 | +2.25% | 123,300 | 1485億4109万 | +6.49% | 21.66 | 1.43 |
04/13 | 4,465 | 4,485 | 4,415 | 4,445 | 0% | 159,800 | 1452億7286万 | +4.44% | 21.19 | 1.4 |
04/12 | 4,415 | 4,505 | 4,245 | 4,445 | +5.46% | 413,800 | 1452億7286万 | +4.71% | 21.19 | 1.4 |
04/11 | 4,360 | 4,360 | 4,190 | 4,215 | -2.2% | 68,100 | 1377億5593万 | -0.5% | 20.09 | 1.33 |
04/10 | 4,285 | 4,360 | 4,275 | 4,310 | +0.47% | 74,800 | 1408億6075万 | +1.79% | 20.54 | 1.36 |
04/09 | 4,255 | 4,300 | 4,220 | 4,290 | +1.06% | 73,900 | 1402億710万 | +1.49% | 20.45 | 1.35 |
04/06 | 4,255 | 4,265 | 4,170 | 4,245 | -0.24% | 84,000 | 1387億3640万 | +0.59% | 20.23 | 1.34 |
04/05 | 4,275 | 4,295 | 4,235 | 4,255 | +0.12% | 62,100 | 1390億6322万 | +0.85% | 20.28 | 1.34 |
04/04 | 4,255 | 4,270 | 4,230 | 4,250 | +0.24% | 61,700 | 1388億9981万 | +0.9% | 20.26 | 1.34 |
04/03 | 4,200 | 4,265 | 4,165 | 4,240 | -0.24% | 49,300 | 1385億7299万 | +0.59% | 20.21 | 1.34 |
04/02 | 4,285 | 4,300 | 4,240 | 4,250 | -1.05% | 44,200 | 1388億9981万 | +0.78% | 20.26 | 1.34 |
04/01 | 株式分割 1→2 |
03/30 | 4,275 | 4,325 | 4,270 | 4,295 | +0.94% | 55,400 | 1403億7052万 | +1.87% | 23.51 | 1.32 |
03/29 | 4,300 | 4,355 | 4,205 | 4,255 | +0.12% | 111,400 | 1390億6322万 | +0.95% | 23.29 | 1.3 |
03/28 | 4,210 | 4,270 | 4,145 | 4,250 | +0.35% | 69,100 | 1388億9981万 | +0.88% | 23.26 | 1.3 |
03/27 | 4,170 | 4,235 | 4,170 | 4,235 | +2.05% | 72,000 | 1384億958万 | +0.55% | 25.21 | 1.41 |
03/26 | 4,155 | 4,180 | 4,085 | 4,150 | +0.12% | 88,000 | 1356億3158万 | -1.38% | 24.7 | 1.38 |
03/23 | 4,160 | 4,185 | 4,110 | 4,145 | -1.89% | 150,200 | 1354億6817万 | -1.36% | 24.67 | 1.38 |
03/22 | 4,160 | 4,245 | 4,160 | 4,225 | +1.2% | 53,600 | 1380億8275万 | +0.67% | 25.15 | 1.41 |
03/20 | 4,165 | 4,210 | 4,165 | 4,175 | -0.6% | 54,200 | 1364億4864万 | -0.33% | 24.85 | 1.39 |
03/19 | 4,210 | 4,225 | 4,160 | 4,200 | -0.71% | 53,400 | 1372億6570万 | +0.31% | 25 | 1.4 |
03/16 | 4,285 | 4,285 | 4,225 | 4,230 | -0.7% | 60,600 | 1382億4617万 | +1.12% | 25.18 | 1.41 |
03/15 | 4,260 | 4,300 | 4,230 | 4,260 | +0.24% | 45,800 | 1392億2664万 | +2.04% | 25.36 | 1.42 |
03/14 | 4,255 | 4,280 | 4,245 | 4,250 | -1.28% | 56,200 | 1388億9981万 | +2.07% | 25.3 | 1.42 |
03/13 | 4,265 | 4,305 | 4,255 | 4,305 | +1.41% | 66,200 | 1406億9734万 | +3.61% | 25.63 | 1.43 |
03/12 | 4,280 | 4,285 | 4,225 | 4,245 | +0.12% | 42,000 | 1387億3640万 | +2.31% | 25.27 | 1.41 |
03/09 | 4,225 | 4,260 | 4,220 | 4,240 | +1.56% | 72,400 | 1385億7299万 | +2.19% | 25.24 | 1.41 |
03/08 | 4,240 | 4,240 | 4,155 | 4,175 | -0.83% | 48,000 | 1364億4864万 | +0.68% | 24.85 | 1.39 |
03/07 | 4,175 | 4,265 | 4,175 | 4,210 | +0.96% | 77,600 | 1375億9252万 | +1.57% | 25.06 | 1.4 |
03/06 | 4,150 | 4,220 | 4,150 | 4,170 | +1.09% | 59,800 | 1362億8523万 | +0.7% | 24.82 | 1.39 |
03/05 | 4,120 | 4,155 | 4,115 | 4,125 | +0.36% | 66,000 | 1348億1452万 | -0.34% | 24.55 | 1.37 |
03/02 | 4,150 | 4,205 | 4,105 | 4,110 | -2.61% | 103,800 | 1343億2429万 | -0.75% | 24.47 | 1.37 |
03/01 | 4,240 | 4,265 | 4,190 | 4,220 | +3.18% | 166,200 | 1379億1934万 | +1.88% | 25.12 | 1.41 |
02/28 | 4,305 | 4,360 | 4,090 | 4,090 | -5.43% | 280,200 | 1336億7064万 | -1.18% | 24.35 | 1.36 |
02/27 | 4,300 | 4,355 | 4,290 | 4,325 | +0.93% | 73,800 | 1413億5099万 | +4.37% | 25.75 | 1.44 |
02/26 | 4,275 | 4,310 | 4,255 | 4,285 | +1.06% | 60,800 | 1400億4369万 | +3.48% | 25.51 | 1.43 |
02/23 | 4,315 | 4,320 | 4,230 | 4,240 | -0.35% | 52,400 | 1385億7299万 | +2.42% | 25.24 | 1.41 |
02/22 | 4,215 | 4,315 | 4,155 | 4,255 | +1.31% | 178,200 | 1390億6322万 | +2.75% | 25.33 | 1.42 |
02/21 | 4,215 | 4,225 | 4,165 | 4,200 | -1.06% | 60,800 | 1372億6570万 | +1.38% | 25 | 1.4 |
02/20 | 4,140 | 4,260 | 4,115 | 4,245 | +3.16% | 167,600 | 1387億3640万 | +2.26% | 25.27 | 1.41 |
02/19 | 4,040 | 4,155 | 4,040 | 4,115 | +2.49% | 110,800 | 1344億8770万 | -0.99% | 24.5 | 1.37 |
02/16 | 4,005 | 4,040 | 4,005 | 4,015 | +0.25% | 71,600 | 1312億1947万 | -3.58% | 23.9 | 1.34 |
02/15 | 4,020 | 4,045 | 3,990 | 4,005 | -0.74% | 78,400 | 1308億9265万 | -4.14% | 23.84 | 1.33 |
02/14 | 4,080 | 4,145 | 4,010 | 4,035 | -2.3% | 113,200 | 1318億7312万 | -3.77% | 24.02 | 1.34 |