株価チャート
2018/05/09～2018/09/28
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 |
| 09/28 | 4,025 | 4,045 | 4,000 | 4,045 | +0.12% | 6,100 | 121億3500万 | -1.7% | 5.51 | 0.51 |
| 09/27 | 4,040 | 4,040 | 4,005 | 4,040 | -0.12% | 5,700 | 121億2000万 | -1.85% | 5.5 | 0.51 |
| 09/26 | 4,070 | 4,085 | 4,015 | 4,045 | -2.06% | 29,800 | 121億3500万 | -1.77% | 5.51 | 0.51 |
| 09/25 | 4,175 | 4,175 | 4,100 | 4,130 | -1.08% | 14,100 | 123億9000万 | +0.29% | 5.62 | 0.53 |
| 09/21 | 4,150 | 4,185 | 4,150 | 4,175 | -0.12% | 6,700 | 125億2500万 | +1.48% | 5.68 | 0.53 |
| 09/20 | 4,175 | 4,180 | 4,155 | 4,180 | +0.12% | 4,500 | 125億4000万 | +1.73% | 5.69 | 0.53 |
| 09/19 | 4,120 | 4,180 | 4,120 | 4,175 | +1.33% | 6,400 | 125億2500万 | +1.68% | 5.68 | 0.53 |
| 09/18 | 4,080 | 4,120 | 4,075 | 4,120 | +1.1% | 4,300 | 123億6000万 | +0.37% | 5.61 | 0.52 |
| 09/14 | 4,065 | 4,085 | 4,065 | 4,075 | -0.12% | 5,300 | 122億2500万 | -0.75% | 5.55 | 0.52 |
| 09/13 | 4,080 | 4,095 | 4,060 | 4,080 | -0.49% | 2,800 | 122億4000万 | -0.83% | 5.55 | 0.52 |
| 09/12 | 4,105 | 4,105 | 4,100 | 4,100 | -0.12% | 1,700 | 123億 | -0.41% | 5.58 | 0.52 |
| 09/11 | 4,130 | 4,175 | 4,105 | 4,105 | -1.79% | 2,200 | 123億1500万 | -0.29% | 5.59 | 0.52 |
| 09/10 | 4,085 | 4,180 | 4,045 | 4,180 | +2.2% | 3,400 | 125億4000万 | +1.55% | 5.69 | 0.53 |
| 09/07 | 4,085 | 4,095 | 4,085 | 4,090 | -0.61% | 2,000 | 122億7000万 | -0.54% | 5.57 | 0.52 |
| 09/06 | 4,110 | 4,130 | 4,105 | 4,115 | -0.36% | 3,100 | 123億4500万 | -0.02% | 5.6 | 0.52 |
| 09/05 | 4,095 | 4,130 | 4,095 | 4,130 | +0.12% | 2,900 | 123億9000万 | +0.27% | 5.62 | 0.53 |
| 09/04 | 4,110 | 4,125 | 4,110 | 4,125 | +0.36% | 600 | 123億7500万 | +0.05% | 5.62 | 0.52 |
| 09/03 | 4,140 | 4,170 | 4,110 | 4,110 | -0.72% | 1,800 | 123億3000万 | -0.39% | 5.6 | 0.52 |
| 08/31 | 4,135 | 4,140 | 4,100 | 4,140 | 0% | 2,400 | 124億2000万 | +0.22% | 5.64 | 0.53 |
| 08/30 | 4,150 | 4,170 | 4,140 | 4,140 | -0.72% | 2,500 | 124億2000万 | +0.15% | 5.64 | 0.53 |
| 08/29 | 4,135 | 4,180 | 4,135 | 4,170 | +0.72% | 4,100 | 125億1000万 | +0.9% | 5.68 | 0.53 |
| 08/28 | 4,140 | 4,140 | 4,110 | 4,140 | +0.85% | 1,600 | 124億2000万 | +0.22% | 5.64 | 0.53 |
| 08/27 | 4,100 | 4,140 | 4,100 | 4,105 | +0.37% | 1,700 | 123億1500万 | -0.58% | 5.59 | 0.52 |
| 08/24 | 4,095 | 4,095 | 4,075 | 4,090 | +0.37% | 500 | 122億7000万 | -0.92% | 5.57 | 0.52 |
| 08/23 | 4,075 | 4,075 | 4,040 | 4,075 | 0% | 2,400 | 122億2500万 | -1.21% | 5.55 | 0.52 |
| 08/22 | 4,045 | 4,075 | 4,040 | 4,075 | +0.12% | 3,300 | 122億2500万 | -1.16% | 5.55 | 0.52 |
| 08/21 | 4,045 | 4,070 | 4,035 | 4,070 | +0.49% | 7,600 | 122億1000万 | -1.24% | 5.54 | 0.52 |
| 08/20 | 4,030 | 4,055 | 4,020 | 4,050 | +0.5% | 5,100 | 121億5000万 | -1.65% | 5.51 | 0.52 |
| 08/17 | 4,040 | 4,050 | 4,030 | 4,030 | -0.49% | 3,600 | 120億9000万 | -2.09% | 5.49 | 0.51 |
| 08/16 | 4,060 | 4,090 | 4,020 | 4,050 | -1.46% | 6,700 | 121億5000万 | -1.6% | 5.51 | 0.52 |
| 08/15 | 4,135 | 4,155 | 4,105 | 4,110 | -0.84% | 3,900 | 123億3000万 | -0.1% | 5.6 | 0.52 |
| 08/14 | 4,145 | 4,160 | 4,130 | 4,145 | -0.36% | 4,800 | 124億3500万 | +0.88% | 5.64 | 0.53 |
| 08/13 | 4,225 | 4,225 | 4,105 | 4,160 | -2.35% | 4,400 | 124億8000万 | +1.39% | 5.66 | 0.53 |
| 08/10 | 4,270 | 4,405 | 4,250 | 4,260 | +2.65% | 14,900 | 127億8000万 | +3.98% | 5.8 | 0.54 |
| 08/09 | 4,090 | 4,150 | 4,080 | 4,150 | +1.22% | 4,200 | 124億5000万 | +1.59% | 5.65 | 0.53 |
| 08/08 | 4,135 | 4,135 | 4,080 | 4,100 | +0.49% | 1,400 | 123億 | +0.44% | 5.58 | 0.52 |
| 08/07 | 4,100 | 4,100 | 4,080 | 4,080 | -0.49% | 3,300 | 122億4000万 | -0.05% | 5.55 | 0.52 |
| 08/06 | 4,180 | 4,180 | 4,100 | 4,100 | -1.91% | 2,800 | 123億 | +0.44% | 5.58 | 0.52 |
| 08/03 | 4,210 | 4,240 | 4,180 | 4,180 | 0% | 1,900 | 125億4000万 | +2.45% | 5.69 | 0.53 |
| 08/02 | 4,250 | 4,250 | 4,180 | 4,180 | -1.65% | 1,800 | 125億4000万 | +2.53% | 5.69 | 0.53 |
| 08/01 | 4,195 | 4,250 | 4,185 | 4,250 | +1.31% | 1,300 | 127億5000万 | +4.32% | 5.79 | 0.54 |
| 07/31 | 4,195 | 4,225 | 4,195 | 4,195 | -0.94% | 900 | 125億8500万 | +3.12% | 5.71 | 0.53 |
| 07/30 | 4,165 | 4,235 | 4,155 | 4,235 | +0.59% | 1,400 | 127億500万 | +4.18% | 5.77 | 0.54 |
| 07/27 | 4,190 | 4,210 | 4,155 | 4,210 | +2.06% | 6,200 | 126億3000万 | +3.8% | 5.73 | 0.54 |
| 07/26 | 4,205 | 4,205 | 4,120 | 4,125 | +0.24% | 2,400 | 123億7500万 | +1.88% | 5.62 | 0.52 |
| 07/25 | 4,145 | 4,145 | 4,085 | 4,115 | +0.86% | 2,000 | 123億4500万 | +1.73% | 5.6 | 0.52 |
| 07/24 | 4,150 | 4,265 | 3,990 | 4,080 | 0% | 15,500 | 122億4000万 | +0.94% | 5.55 | 0.52 |
| 07/23 | 4,090 | 4,090 | 4,040 | 4,080 | +1.49% | 2,200 | 122億4000万 | +0.99% | 5.55 | 0.52 |
| 07/20 | 4,080 | 4,080 | 4,020 | 4,020 | -0.12% | 2,100 | 120億6000万 | -0.47% | 5.47 | 0.51 |
| 07/19 | 4,045 | 4,045 | 4,020 | 4,025 | +0.25% | 1,200 | 120億7500万 | -0.35% | 5.48 | 0.51 |
| 07/18 | 4,020 | 4,020 | 4,010 | 4,015 | +0.12% | 600 | 120億4500万 | -0.59% | 5.47 | 0.51 |
| 07/17 | 4,005 | 4,025 | 4,005 | 4,010 | +0.12% | 1,500 | 120億3000万 | -0.72% | 5.46 | 0.51 |
| 07/13 | 4,000 | 4,015 | 4,000 | 4,005 | -0.25% | 1,900 | 120億1500万 | -0.84% | 5.45 | 0.51 |
| 07/12 | 3,990 | 4,020 | 3,985 | 4,015 | +0.37% | 500 | 120億4500万 | -0.62% | 5.47 | 0.51 |
| 07/11 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 800 | 120億 | -0.99% | 5.45 | 0.51 |
| 07/10 | 4,025 | 4,025 | 3,995 | 4,000 | +0.25% | 1,100 | 120億 | -0.99% | 5.45 | 0.51 |
| 07/09 | 3,995 | 4,020 | 3,985 | 3,990 | -0.13% | 1,400 | 119億7000万 | -1.29% | 5.43 | 0.51 |
| 07/06 | 3,985 | 4,000 | 3,985 | 3,995 | +0.38% | 1,100 | 119億8500万 | -1.21% | 5.44 | 0.51 |
| 07/05 | 4,060 | 4,060 | 3,950 | 3,980 | -2.33% | 7,700 | 119億4000万 | -1.63% | 5.42 | 0.51 |
| 07/04 | 4,050 | 4,075 | 4,035 | 4,075 | -0.24% | 900 | 122億2500万 | +0.64% | 5.55 | 0.52 |
| 07/03 | 4,065 | 4,105 | 4,030 | 4,085 | 0% | 5,100 | 122億5500万 | +0.91% | 5.56 | 0.52 |
| 07/02 | 4,080 | 4,090 | 4,055 | 4,085 | +0.74% | 800 | 122億5500万 | +0.84% | 5.56 | 0.52 |
| 06/29 | 4,100 | 4,110 | 4,055 | 4,055 | -1.1% | 900 | 121億6500万 | +0.07% | 5.52 | 0.52 |
| 06/28 | 4,100 | 4,110 | 4,030 | 4,100 | -0.12% | 2,100 | 123億 | +1.13% | 5.58 | 0.52 |
| 06/27 | 4,105 | 4,105 | 4,105 | 4,105 | -0.12% | 600 | 123億1500万 | +1.28% | 5.59 | 0.52 |
| 06/26 | 4,100 | 4,110 | 4,100 | 4,110 | 0% | 400 | 123億3000万 | +1.43% | 5.6 | 0.52 |
| 06/25 | 4,050 | 4,125 | 4,050 | 4,110 | +2.49% | 2,700 | 123億3000万 | +1.33% | 5.6 | 0.52 |
| 06/22 | 4,010 | 4,020 | 4,005 | 4,010 | -0.37% | 1,800 | 120億3000万 | -1.23% | 5.46 | 0.51 |
| 06/21 | 4,025 | 4,025 | 4,020 | 4,025 | -0.12% | 5,600 | 120億7500万 | -1.03% | 5.48 | 0.51 |
| 06/20 | 4,075 | 4,075 | 4,025 | 4,030 | -0.12% | 3,300 | 120億9000万 | -1.1% | 5.49 | 0.51 |
| 06/19 | 4,045 | 4,065 | 4,035 | 4,035 | -0.12% | 2,600 | 121億500万 | -1.2% | 5.49 | 0.51 |
| 06/18 | 4,065 | 4,095 | 4,040 | 4,040 | -0.62% | 4,800 | 121億2000万 | -1.37% | 5.5 | 0.51 |
| 06/15 | 4,035 | 4,090 | 4,035 | 4,065 | +1.12% | 3,600 | 121億9500万 | -1.07% | 5.53 | 0.52 |
| 06/14 | 4,015 | 4,020 | 4,015 | 4,020 | 0% | 2,400 | 120億6000万 | -2.66% | 5.47 | 0.51 |
| 06/13 | 4,010 | 4,035 | 4,010 | 4,020 | +0.25% | 5,000 | 120億6000万 | -3.18% | 5.47 | 0.51 |
| 06/12 | 4,020 | 4,020 | 4,010 | 4,010 | 0% | 1,200 | 120億3000万 | -3.95% | 5.46 | 0.51 |
| 06/11 | 4,040 | 4,045 | 4,010 | 4,010 | -0.37% | 5,400 | 120億3000万 | -4.5% | 5.46 | 0.51 |
| 06/08 | 4,025 | 4,025 | 4,020 | 4,025 | +0.12% | 600 | 120億7500万 | -4.64% | 5.48 | 0.51 |
| 06/07 | 4,010 | 4,040 | 4,010 | 4,020 | +0.25% | 1,300 | 120億6000万 | -5.23% | 5.47 | 0.51 |
| 06/06 | 4,005 | 4,040 | 4,005 | 4,010 | -0.87% | 3,500 | 120億3000万 | -5.96% | 5.46 | 0.51 |
| 06/05 | 4,030 | 4,080 | 4,025 | 4,045 | +0.5% | 5,500 | 121億3500万 | -5.62% | 5.51 | 0.51 |
| 06/04 | 4,040 | 4,060 | 4,025 | 4,025 | -0.74% | 4,200 | 120億7500万 | -6.53% | 5.48 | 0.51 |
| 06/01 | 4,080 | 4,080 | 4,025 | 4,055 | 0% | 2,300 | 121億6500万 | -6.26% | 5.52 | 0.52 |
| 05/31 | 4,040 | 4,100 | 4,040 | 4,055 | -0.12% | 4,200 | 121億6500万 | -6.65% | 5.52 | 0.52 |
| 05/30 | 4,050 | 4,080 | 4,005 | 4,060 | -1.93% | 16,000 | 121億8000万 | -6.9% | 5.53 | 0.52 |
| 05/29 | 4,110 | 4,140 | 4,095 | 4,140 | +0.73% | 1,800 | 124億2000万 | -5.39% | 5.64 | 0.53 |
| 05/28 | 4,120 | 4,120 | 4,085 | 4,110 | 0% | 5,300 | 123億3000万 | -6.36% | 5.6 | 0.52 |
| 05/25 | 4,115 | 4,115 | 4,030 | 4,110 | +0.74% | 5,800 | 123億3000万 | -6.59% | 5.6 | 0.52 |
| 05/24 | 4,080 | 4,085 | 3,985 | 4,080 | 0% | 11,000 | 122億4000万 | -7.5% | 5.55 | 0.52 |
| 05/23 | 4,200 | 4,200 | 4,075 | 4,080 | -3.09% | 7,800 | 122億4000万 | -7.84% | 5.55 | 0.52 |
| 05/22 | 4,230 | 4,230 | 4,175 | 4,210 | +0.24% | 4,100 | 126億3000万 | -5.27% | 5.73 | 0.54 |
| 05/21 | 4,250 | 4,285 | 4,200 | 4,200 | -0.12% | 16,100 | 126億 | -5.75% | 5.72 | 0.53 |
| 05/18 | 4,225 | 4,250 | 4,205 | 4,205 | 0% | 9,400 | 126億1500万 | -5.89% | 5.72 | 0.54 |
| 05/17 | 4,240 | 4,255 | 4,195 | 4,205 | -1.41% | 6,600 | 126億1500万 | -6.08% | 5.72 | 0.54 |
| 05/16 | 4,320 | 4,320 | 4,260 | 4,265 | -1.5% | 5,300 | 127億9500万 | -4.93% | 5.81 | 0.54 |
| 05/15 | 4,355 | 4,370 | 4,315 | 4,330 | -0.92% | 8,700 | 129億9000万 | -3.61% | 5.89 | 0.55 |
| 05/14 | 4,365 | 4,390 | 4,150 | 4,370 | -4.9% | 17,400 | 131億1000万 | -2.85% | 5.95 | 0.56 |
| 05/11 | 4,520 | 4,600 | 4,520 | 4,595 | +0.88% | 5,400 | 137億8500万 | +2.11% | 6.26 | 0.58 |
| 05/10 | 4,630 | 4,630 | 4,500 | 4,555 | -0.87% | 5,100 | 136億6500万 | +1.27% | 6.2 | 0.58 |
| 05/09 | 4,600 | 4,635 | 4,595 | 4,595 | -0.54% | 4,900 | 137億8500万 | +2.11% | 6.26 | 0.58 |
