4046 大阪ソーダ

株価チャート

2018/01/19

2017/08/23～2018/01/19

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
01/19	2,930	2,953	2,920	2,948	+0.51%	97,600	682億2391万	+1.2%	13.14	1.03
01/18	2,970	2,980	2,933	2,933	-0.98%	73,600	678億7677万	+0.79%	13.07	1.02
01/17	2,970	2,977	2,956	2,962	-0.4%	53,100	685億4790万	+1.82%	13.2	1.03
01/16	2,963	2,985	2,960	2,974	+0.37%	47,300	688億2561万	+2.34%	13.26	1.04
01/15	2,955	2,980	2,955	2,963	+0.99%	46,100	685億7104万	+2.14%	13.21	1.04
01/12	2,931	2,942	2,916	2,934	-0.14%	49,700	678億9991万	+1.24%	13.08	1.03
01/11	2,936	2,941	2,922	2,938	-0.1%	39,600	679億9248万	+1.42%	13.1	1.03
01/10	2,952	2,977	2,940	2,941	-0.57%	43,700	680億6191万	+1.55%	13.11	1.03
01/09	2,975	2,980	2,950	2,958	-0.5%	43,600	684億5533万	+2.25%	13.18	1.03
01/05	2,939	2,990	2,931	2,973	+1.71%	76,100	688億247万	+2.87%	13.25	1.04
01/04	2,884	2,923	2,884	2,923	+1.39%	41,500	676億4535万	+1.28%	13.03	1.02
2017
12/29	2,888	2,896	2,874	2,883	-0.07%	16,400	667億1965万	-0.1%	12.85	1.01
12/28	2,901	2,910	2,884	2,885	-0.52%	17,000	667億6593万	-0.1%	12.86	1.01
12/27	2,902	2,918	2,896	2,900	-0.07%	9,900	671億1307万	+0.38%	12.93	1.01
12/26	2,930	2,930	2,899	2,902	-0.41%	19,500	671億5936万	+0.38%	12.93	1.01
12/25	2,929	2,930	2,904	2,914	-0.44%	19,900	674億3707万	+0.8%	12.99	1.02
12/22	2,937	2,940	2,919	2,927	-0.34%	37,500	677億3792万	+1.28%	13.05	1.02
12/21	2,934	2,940	2,925	2,937	+0.82%	33,600	676億9348万	+1.7%	13.38	1.05
12/20	2,862	2,925	2,862	2,913	+1.82%	40,000	671億4032万	+0.94%	13.27	1.04
12/19	2,892	2,903	2,861	2,861	-1.21%	41,600	659億4180万	-0.87%	13.03	1.02
12/18	2,870	2,915	2,867	2,896	+1.76%	68,300	667億4849万	+0.24%	13.19	1.03
12/15	2,823	2,853	2,815	2,846	+0.46%	69,700	655億9607万	-1.56%	12.96	1.02
12/14	2,823	2,837	2,823	2,833	+0.5%	54,600	652億9644万	-2.18%	12.9	1.01
12/13	2,848	2,849	2,810	2,819	-1.26%	99,500	649億7376万	-2.83%	12.84	1.01
12/12	2,895	2,896	2,846	2,855	-1.25%	79,300	658億351万	-1.79%	13	1.02
12/11	2,915	2,915	2,879	2,891	-0.41%	48,400	666億3325万	-0.65%	13.17	1.03
12/08	2,831	2,907	2,831	2,903	+0.76%	92,200	669億983万	-0.31%	13.22	1.04
12/07	2,837	2,887	2,827	2,881	+1.34%	58,100	664億277万	-1.17%	13.12	1.03
12/06	2,858	2,886	2,819	2,843	-1.59%	101,700	655億2692万	-2.6%	12.95	1.02
12/05	2,908	2,908	2,881	2,889	-0.76%	56,900	665億8715万	-1.2%	13.16	1.03
12/04	2,912	2,944	2,910	2,911	-0.03%	77,000	670億9422万	-0.51%	13.26	1.04
12/01	2,862	2,920	2,862	2,912	+1.78%	85,700	671億1727万	-0.51%	13.26	1.04
11/30	2,866	2,885	2,831	2,861	-0.83%	93,300	659億4180万	-2.22%	13.03	1.02
11/29	2,872	2,922	2,864	2,885	+0.14%	83,400	664億9496万	-1.47%	13.14	1.03
11/28	2,909	2,921	2,880	2,881	-1.44%	69,800	664億277万	-1.5%	13.12	1.03
11/27	2,939	2,951	2,919	2,923	-0.58%	49,700	673億7080万	+0.03%	13.31	1.04
11/24	2,909	2,952	2,906	2,940	+1.17%	89,000	677億6263万	+0.75%	13.39	1.05
11/22	2,981	2,985	2,901	2,906	-1.06%	89,900	669億7898万	-0.27%	13.24	1.04
11/21	2,947	2,974	2,937	2,937	+0.51%	82,600	670億9429万	+0.86%	13.25	1.04
11/20	2,878	2,929	2,876	2,922	+1.53%	41,300	667億5162万	+0.45%	13.18	1.03
11/17	2,901	2,912	2,869	2,878	-0.31%	52,500	657億4646万	-1%	12.99	1.02
11/16	2,860	2,915	2,860	2,887	+0.38%	61,900	659億5206万	-0.69%	13.03	1.02
11/15	2,920	2,926	2,848	2,876	-1.51%	87,300	657億77万	-1.03%	12.98	1.02
11/14	2,915	2,936	2,915	2,920	+0.03%	61,400	667億593万	+0.48%	13.17	1.03
11/13	2,941	2,943	2,914	2,919	-1.42%	54,600	666億8309万	+0.55%	13.17	1.03
11/10	2,934	2,961	2,934	2,961	-0.13%	69,400	676億4256万	+2.1%	13.36	1.05
11/09	2,965	2,982	2,937	2,965	+0.17%	143,500	677億3393万	+2.42%	13.38	1.05
11/08	2,943	2,977	2,923	2,960	-0.1%	101,300	676億1971万	+2.35%	13.36	1.05
11/07	2,948	2,988	2,947	2,963	+0.85%	143,400	676億8825万	+2.53%	13.37	1.05
11/06	2,950	2,966	2,908	2,938	-0.31%	77,000	671億1713万	+1.73%	13.26	1.04
11/02	2,975	2,975	2,942	2,947	-0.81%	72,600	673億2273万	+2.11%	13.3	1.04
11/01	2,974	2,980	2,948	2,971	-0.1%	96,200	678億7100万	+3.02%	13.4	1.05
10/31	2,970	2,975	2,953	2,974	+0.03%	51,100	679億3954万	+3.26%	13.42	1.05
10/30	2,966	2,979	2,931	2,973	+0.78%	120,600	679億1669万	+3.41%	13.41	1.05
10/27	2,915	2,974	2,897	2,950	+1.2%	91,900	673億9127万	+2.79%	13.31	1.04
10/26	2,904	2,939	2,904	2,915	+0.52%	101,400	665億9171万	+1.71%	13.15	1.03
10/25	2,900	2,920	2,891	2,900	+0.07%	57,900	662億4904万	+1.26%	13.08	1.03
10/24	2,832	2,901	2,832	2,898	+2.33%	99,000	662億335万	+1.26%	13.08	1.02
10/23	2,828	2,834	2,785	2,832	+1.11%	97,900	633億1488万	-1.08%	12.49	0.98
10/20	2,800	2,809	2,772	2,801	-0.57%	62,300	626億2181万	-2.13%	12.35	0.97
10/19	2,821	2,831	2,803	2,817	-0.95%	69,800	629億7953万	-1.64%	12.42	0.97
10/18	2,855	2,855	2,828	2,844	-0.39%	59,700	635億8316万	-0.63%	12.54	0.98
10/17	2,847	2,857	2,838	2,855	-0.1%	42,600	638億2909万	+0.04%	12.59	0.99
10/16	2,879	2,883	2,850	2,858	-0.59%	47,200	638億9616万	+0.39%	12.6	0.99
10/13	2,884	2,888	2,847	2,875	-0.45%	55,000	642億7623万	+1.27%	12.68	0.99
10/12	2,860	2,897	2,854	2,888	+1.12%	50,100	645億6687万	+1.8%	12.74	1
10/11	2,865	2,871	2,838	2,856	-0.52%	49,300	638億5145万	+0.88%	12.59	0.99
10/10	2,856	2,883	2,848	2,871	+0.74%	55,400	641億8680万	+1.59%	12.66	0.99
10/06	2,828	2,858	2,828	2,850	+0.78%	56,800	637億1731万	+1.06%	12.57	0.99
10/05	2,850	2,850	2,811	2,828	-0.91%	83,500	632億2545万	+0.57%	12.47	0.98
10/04	2,894	2,894	2,842	2,854	-1.38%	65,600	638億673万	+1.71%	12.59	0.99
10/03	2,910	2,910	2,878	2,894	-0.21%	49,500	647億101万	+3.58%	12.76	1
10/02	2,906	2,955	2,893	2,900	0%	95,900	648億3515万	+4.28%	12.79	1
10/01	株式併合 5→1
09/29	2,900	2,909	2,889	2,900	0%	40,700	662億4904万	+4.77%	13.08	1.03
09/28	2,896	2,907	2,863	2,900	0%	106,900	662億4904万	+5.22%	13.08	1.03
09/27	2,900	2,939	2,890	2,900	+0.87%	97,700	662億4904万	+5.72%	13.08	1.03
09/26	2,825	2,875	2,815	2,875	+1.05%	63,600	642億7623万	+5.31%	12.68	0.99
09/25	2,840	2,870	2,835	2,845	+0.18%	43,600	636億552万	+4.67%	12.55	0.98
09/22	2,850	2,850	2,810	2,840	-0.18%	41,000	634億9374万	+4.87%	12.52	0.98
09/21	2,880	2,880	2,835	2,845	-0.87%	48,200	636億552万	+5.49%	12.55	0.98
09/20	2,905	2,905	2,850	2,870	+0.17%	77,800	641億6445万	+6.81%	12.66	0.99
09/19	2,930	2,930	2,860	2,865	-1.21%	123,200	640億5266万	+6.98%	12.63	0.99
09/15	2,855	2,900	2,835	2,900	+3.02%	168,600	648億3515万	+8.7%	12.79	1
09/14	2,865	2,880	2,790	2,815	-1.23%	109,800	629億3481万	+5.91%	12.41	0.97
09/13	2,850	2,945	2,830	2,850	+2.7%	254,400	637億1731万	+7.51%	12.57	0.99
09/12	2,670	2,785	2,655	2,775	+4.91%	144,800	620億4054万	+4.99%	12.24	0.96
09/11	2,670	2,700	2,645	2,645	-1.31%	84,200	591億3413万	+0.34%	11.66	0.91
09/08	2,665	2,690	2,655	2,680	+0.75%	70,800	599億1663万	+1.48%	11.82	0.93
09/07	2,815	2,820	2,640	2,660	-5.51%	207,000	594億6949万	+0.53%	11.73	0.92
09/06	2,730	2,825	2,710	2,815	+2.36%	99,800	629億3481万	+6.19%	12.41	0.97
09/05	2,790	2,795	2,740	2,750	+1.1%	151,200	614億8161万	+3.81%	12.13	0.95
09/04	2,710	2,735	2,695	2,720	+0.18%	49,600	608億1090万	+2.64%	12	0.94
09/01	2,685	2,720	2,655	2,715	+2.45%	35,400	606億9912万	+2.34%	11.97	0.94
08/31	2,695	2,700	2,640	2,650	-1.12%	72,200	592億4592万	-0.23%	11.69	0.92
08/30	2,715	2,790	2,680	2,680	+4.48%	177,600	599億1663万	+0.75%	11.82	0.93
08/29	2,570	2,580	2,560	2,565	+0.2%	42,800	573億4558万	-3.72%	11.31	0.89
08/28	2,580	2,590	2,560	2,560	-0.78%	54,200	572億3379万	-4.3%	11.29	0.88
08/25	2,590	2,595	2,575	2,580	-0.58%	27,800	576億8093万	-3.91%	11.38	0.89
08/24	2,580	2,610	2,575	2,595	+0.58%	20,800	580億1628万	-3.71%	11.44	0.9
08/23	2,590	2,595	2,575	2,580	+0.39%	24,600	576億8093万	-4.62%	11.38	0.89

4046 大阪ソーダ

株価チャート

2017/08/23～2018/01/19

株価推移

開示資料

決算

株式

チャート