4392 FIG

株価チャート

2018/12/31

2018/07/02～2018/12/28

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
12/28	308	315	305	310	-2.82%	146,000	96億3619万	-16.22%	33.12	1.18
12/27	325	326	310	319	+4.59%	171,800	99億1596万	-14.48%	34.08	1.21
12/26	305	312	300	305	+0.99%	187,100	94億8077万	-18.88%	32.58	1.16
12/25	300	309	290	302	-6.21%	510,400	93億8752万	-20.53%	32.26	1.15
12/21	330	334	310	322	-3.88%	288,600	100億921万	-15.93%	34.4	1.22
12/20	341	345	326	335	-4.01%	257,800	104億1331万	-13.44%	35.79	1.27
12/19	339	354	333	349	+2.65%	215,200	108億4849万	-10.74%	37.29	1.33
12/18	362	365	331	340	-9.57%	530,000	105億6873万	-13.92%	36.32	1.29
12/17	382	383	374	376	-2.08%	180,200	116億8777万	-6%	40.17	1.43
12/14	395	395	383	384	-1.29%	201,300	119億3645万	-4.95%	41.03	1.46
12/13	386	394	381	389	+1.3%	174,200	120億9187万	-4.42%	41.56	1.48
12/12	378	388	375	384	+3.23%	137,200	119億3645万	-6.11%	41.03	1.46
12/11	384	388	372	372	-2.87%	165,700	115億6343万	-9.49%	39.74	1.41
12/10	392	393	381	383	-3.53%	208,000	119億536万	-7.71%	40.92	1.45
12/07	385	401	385	397	+3.39%	201,000	123億4055万	-5.02%	42.41	1.51
12/06	399	402	382	384	-4%	252,600	119億3645万	-8.79%	41.03	1.46
12/05	388	405	382	400	+1.78%	235,600	124億3380万	-5.44%	42.73	1.52
12/04	409	413	390	393	-4.38%	225,100	122億1621万	-7.31%	41.99	1.49
12/03	410	419	407	411	+1.48%	220,900	127億7573万	-3.07%	43.91	1.56
11/30	405	413	399	405	+0.25%	239,100	125億8922万	-4.48%	43.27	1.54
11/29	419	425	403	404	-3.58%	368,500	125億5814万	-4.49%	43.16	1.53
11/28	400	420	393	419	+5.81%	470,800	130億2441万	-1.18%	44.76	1.59
11/27	403	405	392	396	-0.5%	269,800	123億946万	-6.6%	42.31	1.5
11/26	385	401	385	398	+3.38%	351,500	123億7163万	-6.13%	42.52	1.51
11/22	373	387	372	385	+1.85%	256,700	119億6753万	-9.2%	41.13	1.46
11/21	369	386	365	378	-0.79%	379,300	117億4994万	-10.43%	40.38	1.44
11/20	401	401	380	381	-5.46%	437,700	118億4320万	-9.5%	40.7	1.45
11/19	389	407	385	403	+3.6%	428,400	125億2705万	-3.59%	43.05	1.53
11/16	420	433	385	389	-7.16%	956,000	120億9187万	-6.27%	41.56	1.48
11/15	430	443	412	419	-4.56%	710,700	130億2441万	+1.7%	44.76	1.59
11/14	459	459	437	439	-3.52%	412,400	136億4610万	+7.6%	46.9	1.67
11/13	440	460	432	455	+1.11%	549,100	141億4345万	+12.62%	48.61	1.73
11/12	474	485	445	450	-4.66%	1,059,000	139億8803万	+12.78%	48.08	1.71
11/09	468	480	462	472	+0.64%	916,000	146億7189万	+19.8%	50.43	1.79
11/08	450	478	443	469	+6.35%	963,200	145億7863万	+20.57%	50.11	1.78
11/07	441	460	432	441	+0.92%	695,400	137億827万	+15.14%	47.11	1.68
11/06	462	465	428	437	-4.38%	1,220,100	135億8393万	+15.3%	46.69	1.66
11/05	459	482	454	457	-3.38%	956,100	142億562万	+21.87%	48.82	1.74
11/02	472	485	457	473	-1.25%	1,638,800	147億297万	+27.84%	50.53	1.8
11/01	450	495	445	479	+11.14%	4,358,700	148億8948万	+31.59%	51.17	1.82
10/31	417	434	405	431	+4.36%	1,242,400	133億9742万	+20.06%	46.05	1.64
10/30	396	413	377	413	+3.25%	787,500	128億3790万	+16.34%	44.12	1.57
10/29	416	431	393	400	-1.23%	1,064,900	124億3380万	+13.64%	42.73	1.52
10/26	410	421	389	405	+3.32%	1,465,900	125億8922万	+16.05%	43.27	1.54
10/25	412	432	382	392	-8.41%	1,975,100	121億8512万	+13.29%	41.88	1.49
10/24	415	435	403	428	+3.38%	1,806,900	133億417万	+24.42%	45.73	1.63
10/23	390	417	385	414	+4.02%	2,042,900	128億6898万	+22.12%	44.23	1.57
10/22	410	420	396	398	+2.58%	4,223,500	123億7163万	+18.81%	42.52	1.51
10/19	341	403	340	388	+13.45%	4,919,000	120億6079万	+17.22%	41.45	1.47
10/18	341	350	335	342	+0.88%	228,900	106億3090万	+4.27%	36.54	1.3
10/17	341	346	333	339	+5.94%	390,400	105億3765万	+3.67%	36.22	1.29
10/16	316	320	314	320	+1.91%	61,900	99億4704万	-1.54%	34.19	1.22
10/15	321	323	314	314	-1.88%	108,300	97億6053万	-3.38%	33.55	1.19
10/12	316	322	314	320	0%	71,400	99億4704万	-1.54%	34.19	1.22
10/11	323	325	315	320	-4.19%	189,500	99億4704万	-1.54%	34.19	1.22
10/10	338	340	332	334	-1.47%	71,100	103億8222万	+2.77%	35.68	1.27
10/09	340	344	335	339	+1.8%	89,400	105億3765万	+4.63%	36.22	1.29
10/05	335	335	330	333	-1.19%	42,100	103億5114万	+3.1%	35.58	1.26
10/04	324	338	323	337	+4.66%	121,500	104億7548万	+4.33%	36	1.28
10/03	337	337	322	322	-4.45%	163,900	100億921万	0%	34.4	1.22
10/02	335	343	335	337	0%	207,900	104億7548万	+4.66%	36	1.28
10/01	336	340	334	337	+0.9%	42,200	104億7548万	+4.66%	36	1.28
09/28	333	339	333	334	+0.91%	42,100	103億8222万	+4.05%	35.68	1.27
09/27	336	340	327	331	-2.07%	93,200	102億8897万	+3.44%	35.36	1.26
09/26	345	346	335	338	-2.03%	97,700	105億656万	+5.96%	36.11	1.28
09/25	339	348	339	345	+1.77%	119,500	107億2415万	+8.49%	36.86	1.31
09/21	332	340	326	339	+3.04%	104,900	105億3765万	+6.94%	36.22	1.29
09/20	328	330	323	329	+0.61%	53,700	102億2680万	+4.11%	35.15	1.25
09/19	326	328	322	327	+0.31%	58,200	101億6463万	+3.48%	34.94	1.24
09/18	324	328	322	326	+2.52%	109,700	101億3355万	+3.16%	34.83	1.24
09/14	310	320	308	318	+2.91%	108,700	98億8487万	+0.63%	33.97	1.21
09/13	299	311	299	309	+2.66%	43,700	96億511万	-2.52%	33.01	1.17
09/12	307	307	298	301	-1.63%	92,100	93億5643万	-5.35%	32.16	1.14
09/11	309	311	306	306	-0.97%	43,500	95億1186万	-4.38%	32.69	1.16
09/10	313	313	309	309	-0.32%	17,800	96億511万	-3.74%	33.01	1.17
09/07	304	312	304	310	+0.98%	29,500	96億3619万	-3.73%	33.12	1.18
09/06	313	314	307	307	-1.6%	46,100	95億4294万	-4.95%	32.8	1.17
09/05	317	320	312	312	-1.58%	40,600	96億9836万	-3.7%	33.33	1.19
09/04	318	322	317	317	-0.31%	29,900	98億5379万	-2.76%	33.87	1.2
09/03	325	325	315	318	-0.93%	63,700	98億8487万	-2.75%	33.97	1.21
08/31	318	324	318	321	+0.94%	55,400	99億7812万	-2.13%	34.29	1.22
08/30	320	321	318	318	0%	33,100	98億8487万	-3.34%	33.97	1.21
08/29	322	323	314	318	-0.93%	46,300	98億8487万	-3.34%	33.97	1.21
08/28	327	328	321	321	-1.83%	24,900	99億7812万	-2.73%	34.29	1.22
08/27	330	330	324	327	+0.62%	32,400	101億6463万	-1.21%	34.94	1.24
08/24	323	326	320	325	+2.2%	27,400	101億246万	-1.81%	34.72	1.23
08/23	315	320	313	318	+1.92%	43,900	98億8487万	-4.22%	33.97	1.21
08/22	308	313	306	312	+1.3%	41,200	96億9836万	-6.31%	33.33	1.19
08/21	310	311	306	308	-0.96%	45,200	95億7403万	-7.78%	32.91	1.17
08/20	317	320	311	311	-1.89%	47,400	96億6728万	-6.89%	33.23	1.18
08/17	313	319	313	317	+1.28%	36,300	98億5379万	-5.37%	33.87	1.2
08/16	320	320	310	313	-3.99%	113,300	97億2945万	-6.57%	33.44	1.19
08/15	333	334	326	326	-2.4%	62,600	101億3355万	-2.4%	34.83	1.24
08/14	335	336	332	334	-0.3%	32,500	103億8222万	+0.6%	35.68	1.27
08/13	345	345	331	335	-0.89%	114,400	104億1331万	+1.21%	35.79	1.27
08/10	334	339	333	338	+1.5%	48,500	105億656万	+2.42%	36.11	1.28
08/09	340	341	333	333	-2.06%	79,100	103億5114万	+1.52%	35.58	1.26
08/08	340	346	339	340	0%	80,800	105億6873万	-	36.32	1.29
08/07	334	340	334	340	+1.49%	34,400	105億6873万	-	36.32	1.29
08/06	337	337	333	335	+0.3%	51,100	104億1331万	-	35.79	1.27
08/03	339	339	333	334	-1.18%	65,600	103億8222万	-	35.68	1.27
08/02	354	354	337	338	-2.31%	103,000	105億656万	-	36.11	1.28
08/01	360	366	345	346	-2.54%	171,300	107億5524万	-	36.97	1.31
07/31	340	373	336	355	+5.34%	595,400	110億3500万	-	37.93	1.35
07/30	339	345	336	337	-0.88%	113,600	104億7548万	-	36	1.28
07/27	346	346	339	340	+3.03%	57,800	105億6873万	-	36.32	1.29
07/23	337	339	327	330	-2.08%	140,600	102億5788万	-	35.26	1.25
07/20	335	344	335	337	+0.6%	76,900	104億7548万	-	36	1.28
07/19	345	345	332	335	-2.05%	141,600	104億1331万	-	35.79	1.27
07/18	348	352	342	342	-0.87%	163,900	106億3090万	-	36.54	1.3
07/17	343	354	337	345	+2.68%	367,700	107億2415万	-	36.86	1.31
07/13	337	344	331	336	+0.6%	228,500	104億4439万	-	35.9	1.28
07/12	326	344	322	334	+1.52%	380,800	103億8222万	-	35.68	1.27
07/11	328	333	316	329	+0.92%	165,300	102億2680万	-	35.15	1.25
07/10	318	340	310	326	+0.93%	456,800	101億3355万	-	34.83	1.24
07/09	285	349	285	323	+13.33%	1,106,300	100億4029万	-	34.51	1.23
07/06	284	288	276	285	+1.79%	138,300	88億5908万	-	30.45	1.08
07/05	290	294	279	280	-6.04%	175,300	87億366万	-	29.91	1.06
07/04	301	304	297	298	-1.32%	78,500	92億6318万	-	31.84	1.13
07/03	310	315	300	302	-2.27%	82,500	93億8752万	-	32.26	1.15
07/02	323	323	304	309	0%	137,600	96億511万	-	33.01	1.17

4392 FIG

株価チャート

2018/07/02～2018/12/28

株価推移

開示資料

決算

株式

チャート