株価チャート
2018/04/03～2018/08/24
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 |
| 08/24 | 4,050 | 4,050 | 3,990 | 4,005 | -1.96% | 9,900 | 159億3990万 | -7.06% | 14.86 | 2.86 |
| 08/23 | 3,850 | 4,085 | 3,850 | 4,085 | +5.83% | 14,900 | 162億5830万 | -5.7% | 15.16 | 2.92 |
| 08/22 | 3,850 | 3,890 | 3,815 | 3,860 | -1.03% | 17,100 | 153億6280万 | -11.28% | 14.32 | 2.75 |
| 08/21 | 3,975 | 4,045 | 3,850 | 3,900 | -1.76% | 15,600 | 155億2200万 | -10.96% | 14.47 | 2.78 |
| 08/20 | 4,030 | 4,030 | 3,945 | 3,970 | -1.49% | 12,000 | 158億60万 | -9.9% | 14.73 | 2.83 |
| 08/17 | 3,885 | 4,070 | 3,885 | 4,030 | +3.6% | 11,500 | 160億3940万 | -9.05% | 14.95 | 2.88 |
| 08/16 | 3,945 | 3,945 | 3,850 | 3,890 | -2.75% | 13,500 | 154億8220万 | -12.66% | 14.43 | 2.78 |
| 08/15 | 4,075 | 4,110 | 3,960 | 4,000 | -1.6% | 9,300 | 159億2000万 | -10.71% | 14.84 | 2.85 |
| 08/14 | 4,000 | 4,085 | 4,000 | 4,065 | 0% | 10,100 | 161億7870万 | -9.77% | 15.08 | 2.9 |
| 08/13 | 4,105 | 4,180 | 4,040 | 4,065 | -3.79% | 16,700 | 161億7870万 | -10.3% | 15.08 | 2.9 |
| 08/10 | 4,410 | 4,435 | 4,150 | 4,225 | -3.54% | 25,200 | 168億1550万 | -7.24% | 15.68 | 3.02 |
| 08/09 | 4,375 | 4,450 | 4,375 | 4,380 | -0.23% | 6,900 | 174億3240万 | -4.09% | 16.25 | 3.13 |
| 08/08 | 4,350 | 4,425 | 4,350 | 4,390 | -0.23% | 7,600 | 174億7220万 | -4.06% | 16.29 | 3.13 |
| 08/07 | 4,390 | 4,410 | 4,360 | 4,400 | -0.11% | 5,400 | 175億1200万 | -4.01% | 16.32 | 3.14 |
| 08/06 | 4,495 | 4,495 | 4,395 | 4,405 | -1.45% | 10,300 | 175億3190万 | -4.13% | 16.34 | 3.14 |
| 08/03 | 4,585 | 4,645 | 4,465 | 4,470 | -2.3% | 12,500 | 177億9060万 | -3.1% | 16.58 | 3.19 |
| 08/02 | 4,645 | 4,645 | 4,565 | 4,575 | -0.76% | 5,600 | 182億850万 | -1.17% | 16.97 | 3.27 |
| 08/01 | 4,620 | 4,630 | 4,610 | 4,610 | -0.22% | 3,200 | 183億4780万 | -0.71% | 17.1 | 3.29 |
| 07/31 | 4,615 | 4,635 | 4,590 | 4,620 | +0.11% | 5,700 | 183億8760万 | -0.67% | 17.14 | 3.3 |
| 07/30 | 4,725 | 4,730 | 4,615 | 4,615 | -2.43% | 8,500 | 183億6770万 | -0.92% | 17.12 | 3.29 |
| 07/27 | 4,725 | 4,755 | 4,700 | 4,730 | +0.21% | 4,400 | 188億2540万 | +1.26% | 17.55 | 3.38 |
| 07/26 | 4,595 | 4,725 | 4,595 | 4,720 | +3.4% | 7,300 | 187億8560万 | +0.83% | 17.51 | 3.37 |
| 07/25 | 4,610 | 4,615 | 4,545 | 4,565 | -0.65% | 3,100 | 181億6870万 | -2.54% | 16.94 | 3.26 |
| 07/24 | 4,575 | 4,615 | 4,575 | 4,595 | +0.66% | 4,000 | 182億8810万 | -1.98% | 17.05 | 3.28 |
| 07/23 | 4,555 | 4,605 | 4,545 | 4,565 | +0.11% | 5,700 | 181億6870万 | -2.73% | 16.94 | 3.26 |
| 07/20 | 4,570 | 4,600 | 4,535 | 4,560 | -0.11% | 4,500 | 181億4880万 | -2.98% | 16.92 | 3.25 |
| 07/19 | 4,630 | 4,630 | 4,555 | 4,565 | -0.65% | 3,700 | 181億6870万 | -3.12% | 16.94 | 3.26 |
| 07/18 | 4,640 | 4,660 | 4,570 | 4,595 | +0.88% | 4,700 | 182億8810万 | -2.75% | 17.05 | 3.28 |
| 07/17 | 4,560 | 4,615 | 4,540 | 4,555 | -0.76% | 6,600 | 181億2890万 | -3.86% | 16.9 | 3.25 |
| 07/13 | 4,560 | 4,610 | 4,560 | 4,590 | 0% | 3,800 | 182億6820万 | -3.39% | 17.03 | 3.28 |
| 07/12 | 4,560 | 4,600 | 4,555 | 4,590 | +0.66% | 4,200 | 182億6820万 | -3.59% | 17.03 | 3.28 |
| 07/11 | 4,635 | 4,635 | 4,525 | 4,560 | -1.41% | 6,200 | 181億4880万 | -4.46% | 16.92 | 3.25 |
| 07/10 | 4,780 | 4,780 | 4,615 | 4,625 | -2.32% | 6,200 | 184億750万 | -3.34% | 17.16 | 3.3 |
| 07/09 | 4,630 | 4,745 | 4,630 | 4,735 | +2.38% | 5,900 | 188億4530万 | -1.23% | 17.57 | 3.38 |
| 07/06 | 4,550 | 4,635 | 4,545 | 4,625 | +1.76% | 4,100 | 184億750万 | -3.65% | 17.16 | 3.3 |
| 07/05 | 4,600 | 4,600 | 4,525 | 4,545 | -1.2% | 6,400 | 180億8910万 | -5.61% | 16.86 | 3.24 |
| 07/04 | 4,535 | 4,635 | 4,535 | 4,600 | +0.55% | 4,900 | 183億800万 | -4.8% | 17.07 | 3.28 |
| 07/03 | 4,705 | 4,730 | 4,550 | 4,575 | -2.56% | 11,000 | 182億850万 | -5.59% | 16.97 | 3.27 |
| 07/02 | 4,820 | 4,850 | 4,690 | 4,695 | -3.1% | 7,600 | 186億8610万 | -3.43% | 17.42 | 3.35 |
| 06/29 | 4,870 | 4,870 | 4,805 | 4,845 | -0.51% | 3,100 | 192億8310万 | -0.62% | 17.98 | 3.46 |
| 06/28 | 4,910 | 4,910 | 4,765 | 4,870 | -1.02% | 5,900 | 193億8260万 | -0.23% | 18.07 | 3.48 |
| 06/27 | 4,780 | 4,920 | 4,780 | 4,920 | +2.07% | 6,200 | 195億8160万 | +0.74% | 18.25 | 3.51 |
| 06/26 | 4,760 | 4,825 | 4,675 | 4,820 | +0.63% | 7,500 | 191億8360万 | -1.33% | 17.88 | 3.44 |
| 06/25 | 4,995 | 5,000 | 4,770 | 4,790 | -3.13% | 10,300 | 190億6420万 | -2.13% | 17.77 | 3.42 |
| 06/22 | 4,920 | 4,965 | 4,915 | 4,945 | -0.5% | 3,400 | 196億8110万 | +0.77% | 18.35 | 3.53 |
| 06/21 | 4,845 | 4,990 | 4,830 | 4,970 | +3.43% | 13,300 | 197億8060万 | +1.12% | 18.44 | 3.55 |
| 06/20 | 4,680 | 4,820 | 4,605 | 4,805 | +3.11% | 12,500 | 191億2390万 | -2.28% | 17.83 | 3.43 |
| 06/19 | 4,730 | 4,730 | 4,615 | 4,660 | -1.17% | 9,600 | 185億4680万 | -5.44% | 17.29 | 3.33 |
| 06/18 | 4,730 | 4,745 | 4,635 | 4,715 | -0.74% | 17,800 | 187億6570万 | -4.71% | 17.49 | 3.37 |
| 06/15 | 4,840 | 4,850 | 4,710 | 4,750 | -2.26% | 22,000 | 189億500万 | -4.35% | 17.62 | 3.39 |
| 06/14 | 4,880 | 4,890 | 4,850 | 4,860 | -0.51% | 3,600 | 193億4280万 | -2.43% | 18.03 | 3.47 |
| 06/13 | 4,900 | 4,915 | 4,860 | 4,885 | -0.91% | 5,100 | 194億4230万 | -2.18% | 18.12 | 3.49 |
| 06/12 | 4,870 | 4,935 | 4,870 | 4,930 | +1.34% | 5,600 | 196億2140万 | -1.48% | 18.29 | 3.52 |
| 06/11 | 4,840 | 4,900 | 4,840 | 4,865 | +0.52% | 6,400 | 193億6270万 | -3.01% | 18.05 | 3.47 |
| 06/08 | 4,835 | 4,885 | 4,835 | 4,840 | -0.92% | 7,300 | 192億6320万 | -3.7% | 17.96 | 3.45 |
| 06/07 | 4,865 | 4,890 | 4,845 | 4,885 | +0.51% | 5,800 | 194億4230万 | -2.88% | 18.12 | 3.49 |
| 06/06 | 4,835 | 4,875 | 4,815 | 4,860 | -0.21% | 5,500 | 193億4280万 | -3.36% | 18.03 | 3.47 |
| 06/05 | 4,880 | 4,895 | 4,815 | 4,870 | 0% | 8,900 | 193億8260万 | -3.12% | 18.07 | 3.48 |
| 06/04 | 5,000 | 5,000 | 4,850 | 4,870 | -2.6% | 13,300 | 193億8260万 | -2.97% | 18.07 | 3.48 |
| 06/01 | 4,950 | 5,010 | 4,925 | 5,000 | +0.7% | 3,600 | 199億 | -0.2% | 18.55 | 3.57 |
| 05/31 | 5,030 | 5,030 | 4,945 | 4,965 | -0.1% | 7,800 | 197億6070万 | -0.64% | 18.42 | 3.54 |
| 05/30 | 4,860 | 4,985 | 4,860 | 4,970 | +0.2% | 6,200 | 197億8060万 | -0.32% | 18.44 | 3.55 |
| 05/29 | 5,020 | 5,020 | 4,925 | 4,960 | -1.39% | 5,800 | 197億4080万 | -0.34% | 18.4 | 3.54 |
| 05/28 | 4,990 | 5,040 | 4,960 | 5,030 | +1% | 2,500 | 200億1940万 | +1.25% | 18.66 | 3.59 |
| 05/25 | 4,905 | 5,000 | 4,905 | 4,980 | +0.5% | 4,900 | 198億2040万 | +0.44% | 18.48 | 3.55 |
| 05/24 | 4,960 | 4,970 | 4,935 | 4,955 | +0.1% | 4,900 | 197億2090万 | +0.18% | 18.38 | 3.54 |
| 05/23 | 5,030 | 5,090 | 4,930 | 4,950 | -1.59% | 10,500 | 197億100万 | +0.28% | 18.37 | 3.53 |
| 05/22 | 5,170 | 5,170 | 5,020 | 5,030 | -1.76% | 7,400 | 200億1940万 | +1.99% | 18.66 | 3.59 |
| 05/21 | 5,190 | 5,190 | 5,090 | 5,120 | -0.39% | 8,000 | 203億7760万 | +3.9% | 19 | 3.65 |
| 05/18 | 5,040 | 5,150 | 4,975 | 5,140 | +1.98% | 10,000 | 204億5720万 | +4.51% | 19.07 | 3.67 |
| 05/17 | 5,060 | 5,070 | 4,985 | 5,040 | -0.4% | 8,500 | 200億5920万 | +2.65% | 18.7 | 3.6 |
| 05/16 | 5,110 | 5,180 | 5,050 | 5,060 | -1.94% | 10,000 | 201億3880万 | +3.22% | 18.77 | 3.61 |
| 05/15 | 5,160 | 5,180 | 5,080 | 5,160 | -0.19% | 13,600 | 205億3680万 | +5.46% | 19.14 | 3.68 |
| 05/14 | 5,160 | 5,270 | 5,150 | 5,170 | +0.78% | 13,400 | 205億7660万 | +5.9% | 19.18 | 3.69 |
| 05/11 | 5,160 | 5,290 | 5,130 | 5,130 | -0.97% | 8,200 | 204億1740万 | +5.27% | 19.03 | 3.66 |
| 05/10 | 5,200 | 5,210 | 5,130 | 5,180 | +0.78% | 7,300 | 206億1640万 | +6.39% | 19.22 | 3.7 |
| 05/09 | 5,220 | 5,370 | 5,110 | 5,140 | -1.53% | 27,100 | 204億5720万 | +5.54% | 19.07 | 3.67 |
| 05/08 | 5,160 | 5,270 | 5,080 | 5,220 | +1.95% | 25,500 | 207億7560万 | +7.16% | 19.37 | 3.73 |
| 05/07 | 5,060 | 5,130 | 5,010 | 5,120 | +3.33% | 18,800 | 203億7760万 | +5.24% | 19 | 3.65 |
| 05/02 | 4,850 | 4,960 | 4,850 | 4,955 | +1.95% | 12,900 | 197億2090万 | +1.89% | 18.38 | 3.54 |
| 05/01 | 4,800 | 4,865 | 4,785 | 4,860 | +1.46% | 12,300 | 193億4280万 | -0.23% | 18.03 | 3.47 |
| 04/27 | 4,710 | 4,795 | 4,675 | 4,790 | +2.57% | 14,700 | 190億6420万 | -1.74% | 17.77 | 3.42 |
| 04/26 | 4,685 | 4,725 | 4,640 | 4,670 | +0.43% | 22,600 | 185億8660万 | -4.38% | 17.33 | 3.33 |
| 04/25 | 4,645 | 4,670 | 4,625 | 4,650 | -0.53% | 11,100 | 185億700万 | -5.08% | 17.25 | 3.32 |
| 04/24 | 4,680 | 4,710 | 4,635 | 4,675 | -0.21% | 10,400 | 186億650万 | -4.75% | 17.34 | 3.34 |
| 04/23 | 4,740 | 4,745 | 4,670 | 4,685 | -1.58% | 11,100 | 186億4630万 | -4.56% | 17.38 | 3.34 |
| 04/20 | 4,705 | 4,785 | 4,695 | 4,760 | +0.42% | 8,300 | 189億4480万 | -3.15% | 17.66 | 3.4 |
| 04/19 | 4,780 | 4,795 | 4,710 | 4,740 | -0.84% | 8,000 | 188億6520万 | -3.62% | 17.59 | 3.38 |
| 04/18 | 4,665 | 4,825 | 4,665 | 4,780 | +2.25% | 15,400 | 190億2440万 | -2.94% | 17.73 | 3.41 |
| 04/17 | 4,715 | 4,745 | 4,565 | 4,675 | -0.64% | 27,100 | 186億650万 | -5.11% | 17.34 | 3.34 |
| 04/16 | 4,850 | 4,860 | 4,675 | 4,705 | -2.99% | 23,900 | 187億2590万 | -4.51% | 17.46 | 3.36 |
| 04/13 | 4,955 | 4,955 | 4,815 | 4,850 | -1.42% | 8,400 | 193億300万 | -1.44% | 17.99 | 3.46 |
| 04/12 | 4,890 | 4,955 | 4,870 | 4,920 | +1.03% | 9,400 | 195億8160万 | +0.18% | 18.25 | 3.51 |
| 04/11 | 5,070 | 5,070 | 4,805 | 4,870 | -1.62% | 24,700 | 193億8260万 | -0.55% | 18.07 | 3.48 |
| 04/10 | 4,840 | 5,040 | 4,795 | 4,950 | +2.17% | 13,400 | 197億100万 | +1.23% | 18.37 | 3.53 |
| 04/09 | 4,770 | 4,885 | 4,765 | 4,845 | +0.62% | 15,300 | 192億8310万 | -0.53% | 17.98 | 3.46 |
| 04/06 | 4,905 | 4,910 | 4,760 | 4,815 | -1.83% | 23,700 | 191億6370万 | -0.99% | 17.86 | 3.44 |
| 04/05 | 5,020 | 5,020 | 4,880 | 4,905 | -0.41% | 9,400 | 195億2190万 | +0.93% | 18.2 | 3.5 |
| 04/04 | 5,050 | 5,060 | 4,900 | 4,925 | -2.28% | 15,300 | 196億150万 | +1.44% | 18.27 | 3.52 |
| 04/03 | 5,100 | 5,150 | 5,040 | 5,040 | -3.08% | 8,600 | 200億5920万 | +3.87% | 18.7 | 3.6 |
