株価チャート
2018/03/30～2018/08/22
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 |
| 08/22 | 4,855 | 4,860 | 4,840 | 4,860 | +0.31% | 600 | 310億4322万 | +0.43% | 40.26 | 1.13 |
| 08/21 | 4,840 | 4,845 | 4,840 | 4,845 | -0.21% | 300 | 309億4740万 | +0.12% | 40.13 | 1.12 |
| 08/20 | 4,870 | 4,875 | 4,855 | 4,855 | -0.21% | 1,400 | 310億1128万 | +0.33% | 40.22 | 1.13 |
| 08/17 | 4,835 | 4,865 | 4,835 | 4,865 | +0.62% | 900 | 310億7515万 | +0.54% | 40.3 | 1.13 |
| 08/16 | 4,850 | 4,850 | 4,835 | 4,835 | 0% | 1,100 | 308億8353万 | -0.08% | 40.05 | 1.12 |
| 08/15 | 4,840 | 4,855 | 4,835 | 4,835 | -0.21% | 900 | 308億8353万 | -0.12% | 40.05 | 1.12 |
| 08/14 | 4,860 | 4,860 | 4,835 | 4,845 | +0.31% | 1,100 | 309億4740万 | +0.06% | 40.13 | 1.12 |
| 08/13 | 4,865 | 4,865 | 4,830 | 4,830 | -0.72% | 1,200 | 308億5159万 | -0.29% | 40.01 | 1.12 |
| 08/10 | 4,835 | 4,865 | 4,835 | 4,865 | +0.52% | 400 | 310億7515万 | +0.41% | 40.3 | 1.13 |
| 08/09 | 4,835 | 4,870 | 4,835 | 4,840 | +0.1% | 1,100 | 309億1547万 | -0.12% | 40.09 | 1.12 |
| 08/08 | 4,835 | 4,845 | 4,835 | 4,835 | -0.1% | 500 | 308億8353万 | -0.27% | 40.05 | 1.12 |
| 08/07 | 4,840 | 4,840 | 4,840 | 4,840 | 0% | 900 | 309億1547万 | -0.23% | 40.09 | 1.12 |
| 08/06 | 4,860 | 4,860 | 4,840 | 4,840 | -0.41% | 2,000 | 309億1547万 | -0.27% | 40.09 | 1.12 |
| 08/03 | 4,855 | 4,860 | 4,850 | 4,860 | +0.41% | 600 | 310億4322万 | +0.08% | 40.26 | 1.13 |
| 08/02 | 4,840 | 4,840 | 4,840 | 4,840 | 0% | 600 | 309億1547万 | -0.37% | 40.09 | 1.12 |
| 08/01 | 4,850 | 4,855 | 4,835 | 4,840 | +0.21% | 1,400 | 309億1547万 | -0.41% | 40.09 | 1.12 |
| 07/31 | 4,830 | 4,830 | 4,830 | 4,830 | -0.41% | 400 | 308億5159万 | -0.86% | 40.01 | 1.12 |
| 07/30 | 4,860 | 4,860 | 4,830 | 4,850 | +0.41% | 800 | 309億7934万 | -0.68% | 40.18 | 1.13 |
| 07/27 | 4,855 | 4,855 | 4,830 | 4,830 | +0.31% | 600 | 308億5159万 | -1.27% | 40.01 | 1.12 |
| 07/26 | 4,820 | 4,845 | 4,815 | 4,815 | 0% | 400 | 307億5578万 | -1.75% | 39.89 | 1.12 |
| 07/25 | 4,815 | 4,820 | 4,815 | 4,815 | 0% | 800 | 307億5578万 | -1.97% | 39.89 | 1.12 |
| 07/24 | 4,875 | 4,875 | 4,815 | 4,815 | +0.21% | 500 | 307億5578万 | -2.17% | 39.89 | 1.12 |
| 07/23 | 4,840 | 4,840 | 4,805 | 4,805 | -0.72% | 1,300 | 306億9190万 | -2.56% | 39.8 | 1.12 |
| 07/20 | 4,885 | 4,885 | 4,830 | 4,840 | -0.1% | 1,100 | 309億1547万 | -2.04% | 40.09 | 1.12 |
| 07/19 | 4,855 | 4,855 | 4,845 | 4,845 | -0.31% | 700 | 309億4740万 | -2.12% | 40.13 | 1.12 |
| 07/18 | 4,845 | 4,860 | 4,845 | 4,860 | +0.31% | 400 | 310億4322万 | -1.96% | 40.26 | 1.13 |
| 07/17 | 4,860 | 4,860 | 4,845 | 4,845 | -0.41% | 2,800 | 309億4740万 | -2.42% | 40.13 | 1.12 |
| 07/13 | 4,865 | 4,890 | 4,865 | 4,865 | 0% | 1,300 | 310億7515万 | -2.15% | 40.3 | 1.13 |
| 07/12 | 4,880 | 4,880 | 4,865 | 4,865 | -0.1% | 500 | 310億7515万 | -2.29% | 40.3 | 1.13 |
| 07/11 | 4,875 | 4,875 | 4,870 | 4,870 | +0.1% | 300 | 311億709万 | -2.33% | 40.34 | 1.13 |
| 07/10 | 4,865 | 4,870 | 4,865 | 4,865 | -0.71% | 700 | 310億7515万 | -2.56% | 40.3 | 1.13 |
| 07/09 | 4,860 | 4,900 | 4,860 | 4,900 | +0.82% | 300 | 312億9872万 | -1.98% | 40.59 | 1.14 |
| 07/06 | 4,860 | 4,865 | 4,860 | 4,860 | -0.41% | 1,100 | 310億4322万 | -2.92% | 40.26 | 1.13 |
| 07/05 | 4,860 | 4,895 | 4,860 | 4,880 | -0.2% | 1,800 | 311億7097万 | -2.67% | 40.42 | 1.13 |
| 07/04 | 4,875 | 4,910 | 4,870 | 4,890 | -0.2% | 1,800 | 312億3484万 | -2.63% | 40.51 | 1.14 |
| 07/03 | 4,920 | 4,920 | 4,890 | 4,900 | 0% | 2,100 | 312億9872万 | -2.57% | 40.59 | 1.14 |
| 07/02 | 4,940 | 4,940 | 4,900 | 4,900 | -0.1% | 2,600 | 312億9872万 | -2.72% | 40.59 | 1.14 |
| 07/01 | 株式併合 5→1 |
| 06/29 | 4,920 | 4,950 | 4,905 | 4,905 | -0.1% | 2,500 | 313億3065万 | -2.74% | 40.63 | 1.14 |
| 06/28 | 4,900 | 4,960 | 4,900 | 4,910 | +0.1% | 3,200 | 313億6259万 | -2.75% | 40.67 | 1.14 |
| 06/27 | 4,790 | 4,950 | 4,790 | 4,905 | -4.57% | 8,000 | 313億3066万 | -2.95% | 40.64 | 1.14 |
| 06/26 | 5,090 | 5,140 | 5,085 | 5,140 | +0.69% | 10,800 | 328億3172万 | +1.58% | 42.59 | 1.19 |
| 06/25 | 5,075 | 5,105 | 5,075 | 5,105 | +0.49% | 6,800 | 326億816万 | +0.97% | 42.3 | 1.19 |
| 06/22 | 5,075 | 5,080 | 5,055 | 5,080 | +0.49% | 3,600 | 324億4847万 | +0.53% | 42.09 | 1.18 |
| 06/21 | 5,070 | 5,075 | 5,055 | 5,055 | -0.3% | 1,600 | 322億8878万 | +0.08% | 41.88 | 1.17 |
| 06/20 | 5,055 | 5,070 | 5,050 | 5,070 | +0.1% | 2,400 | 323億8459万 | +0.4% | 42.01 | 1.18 |
| 06/19 | 5,075 | 5,075 | 5,065 | 5,065 | +0.2% | 1,800 | 323億5266万 | +0.34% | 41.97 | 1.18 |
| 06/18 | 5,070 | 5,070 | 5,055 | 5,055 | -0.1% | 1,800 | 322億8878万 | +0.16% | 41.88 | 1.17 |
| 06/15 | 5,045 | 5,060 | 5,045 | 5,060 | +0.2% | 1,800 | 323億2072万 | +0.28% | 41.93 | 1.17 |
| 06/14 | 5,035 | 5,050 | 5,035 | 5,050 | +0.3% | 2,200 | 322億5684万 | +0.12% | 41.84 | 1.17 |
| 06/13 | 5,045 | 5,045 | 5,025 | 5,035 | -0.1% | 3,000 | 321億6103万 | -0.14% | 41.72 | 1.17 |
| 06/12 | 5,050 | 5,050 | 5,040 | 5,040 | 0% | 2,000 | 321億9297万 | -0.04% | 41.76 | 1.17 |
| 06/11 | 5,035 | 5,040 | 5,030 | 5,040 | +0.1% | 1,600 | 321億9297万 | 0% | 41.76 | 1.17 |
| 06/08 | 5,035 | 5,050 | 5,030 | 5,035 | -0.2% | 2,200 | 321億6103万 | -0.1% | 41.72 | 1.17 |
| 06/07 | 5,030 | 5,045 | 5,030 | 5,045 | +0.4% | 1,600 | 322億2491万 | +0.14% | 41.8 | 1.17 |
| 06/06 | 5,020 | 5,055 | 5,020 | 5,025 | -0.1% | 2,400 | 320億9716万 | -0.2% | 41.64 | 1.17 |
| 06/05 | 5,070 | 5,070 | 5,030 | 5,030 | -0.79% | 7,200 | 321億2909万 | -0.06% | 41.68 | 1.17 |
| 06/04 | 5,070 | 5,070 | 5,070 | 5,070 | 0% | 2,000 | 323億8459万 | +0.8% | 42.01 | 1.18 |
| 06/01 | 5,080 | 5,080 | 5,070 | 5,070 | -0.1% | 2,600 | 323億8459万 | +0.88% | 42.01 | 1.18 |
| 05/31 | 5,070 | 5,080 | 5,070 | 5,075 | +0.1% | 1,000 | 324億1653万 | +1.06% | 42.05 | 1.18 |
| 05/30 | 5,080 | 5,085 | 5,070 | 5,070 | -0.2% | 2,200 | 323億8459万 | +1.04% | 42.01 | 1.18 |
| 05/29 | 5,065 | 5,080 | 5,065 | 5,080 | +0.3% | 1,800 | 324億4847万 | +1.32% | 42.09 | 1.18 |
| 05/28 | 5,055 | 5,085 | 5,055 | 5,065 | +0.2% | 4,200 | 323億5266万 | +1.12% | 41.97 | 1.18 |
| 05/25 | 5,045 | 5,060 | 5,045 | 5,055 | +0.3% | 3,200 | 322億8878万 | +1% | 41.88 | 1.17 |
| 05/24 | 5,040 | 5,040 | 5,040 | 5,040 | -0.1% | 200 | 321億9297万 | +0.8% | 41.76 | 1.17 |
| 05/23 | 5,040 | 5,045 | 5,035 | 5,045 | 0% | 1,200 | 322億2491万 | +0.96% | 41.8 | 1.17 |
| 05/22 | 5,040 | 5,045 | 5,030 | 5,045 | +0.2% | 1,200 | 322億2491万 | +1.04% | 41.8 | 1.17 |
| 05/21 | 5,020 | 5,035 | 5,020 | 5,035 | +0.2% | 1,600 | 321億6103万 | +0.9% | 41.72 | 1.17 |
| 05/18 | 5,035 | 5,040 | 5,025 | 5,025 | 0% | 2,000 | 320億9716万 | +0.74% | 41.64 | 1.17 |
| 05/17 | 5,030 | 5,030 | 5,020 | 5,025 | -0.1% | 1,800 | 320億9716万 | +0.78% | 41.64 | 1.17 |
| 05/16 | 5,030 | 5,030 | 5,025 | 5,030 | 0% | 1,200 | 321億2909万 | +0.94% | 41.68 | 1.17 |
| 05/15 | 5,020 | 5,035 | 5,020 | 5,030 | +0.1% | 2,200 | 321億2909万 | +1.04% | 41.68 | 1.17 |
| 05/14 | 5,030 | 5,035 | 5,010 | 5,025 | +0.3% | 2,000 | 320億9716万 | +1.03% | 41.64 | 1.17 |
| 05/11 | 5,025 | 5,040 | 5,010 | 5,010 | -0.1% | 4,400 | 320億134万 | +0.87% | 41.51 | 1.16 |
| 05/10 | 5,015 | 5,015 | 5,015 | 5,015 | 0% | 200 | 320億3328万 | +1.09% | 41.55 | 1.16 |
| 05/09 | 5,005 | 5,015 | 5,000 | 5,015 | +0.2% | 2,400 | 320億3328万 | +1.23% | 41.55 | 1.16 |
| 05/08 | 5,030 | 5,030 | 5,000 | 5,005 | -0.5% | 1,800 | 319億6941万 | +1.21% | 41.47 | 1.16 |
| 05/07 | 4,995 | 5,030 | 4,990 | 5,030 | +0.9% | 8,200 | 321億2909万 | +1.9% | 41.68 | 1.17 |
| 05/02 | 4,990 | 4,990 | 4,985 | 4,985 | +0.1% | 1,800 | 318億4166万 | +1.2% | 41.3 | 1.16 |
| 05/01 | 4,980 | 4,985 | 4,975 | 4,980 | +0.3% | 3,600 | 318億972万 | +1.32% | 41.26 | 1.16 |
| 04/27 | 4,975 | 4,975 | 4,965 | 4,965 | -0.1% | 800 | 317億1391万 | +1.26% | 41.14 | 1.15 |
| 04/26 | 4,970 | 4,970 | 4,970 | 4,970 | 0% | 600 | 317億4584万 | +1.57% | 41.18 | 1.15 |
| 04/25 | 4,965 | 4,970 | 4,965 | 4,970 | 0% | 1,600 | 317億4584万 | +1.72% | 41.18 | 1.15 |
| 04/24 | 4,970 | 4,970 | 4,970 | 4,970 | +0.1% | 1,000 | 317億4584万 | +1.91% | 41.18 | 1.15 |
| 04/23 | 4,965 | 4,965 | 4,960 | 4,965 | +0.1% | 1,600 | 317億1391万 | +1.95% | 41.14 | 1.15 |
| 04/20 | 4,955 | 4,970 | 4,955 | 4,960 | 0% | 2,000 | 316億8197万 | +2.04% | 41.1 | 1.15 |
| 04/19 | 4,955 | 4,965 | 4,955 | 4,960 | 0% | 2,000 | 316億8197万 | +2.27% | 41.1 | 1.15 |
| 04/18 | 4,945 | 4,960 | 4,945 | 4,960 | +0.3% | 1,000 | 316億8197万 | +2.52% | 41.1 | 1.15 |
| 04/17 | 4,965 | 4,965 | 4,945 | 4,945 | -0.1% | 2,000 | 315億8616万 | +2.47% | 40.97 | 1.15 |
| 04/16 | 4,950 | 4,970 | 4,950 | 4,950 | -0.1% | 2,200 | 316億1809万 | +2.83% | 41.01 | 1.15 |
| 04/13 | 4,955 | 4,965 | 4,950 | 4,955 | -0.4% | 1,400 | 316億5003万 | +3.19% | 41.06 | 1.15 |
| 04/12 | 4,975 | 4,975 | 4,955 | 4,975 | +0.1% | 2,000 | 317億7778万 | +3.84% | 41.22 | 1.16 |
| 04/11 | 4,980 | 4,980 | 4,965 | 4,970 | -0.1% | 1,200 | 317億4584万 | +4% | 41.18 | 1.15 |
| 04/10 | 4,965 | 4,995 | 4,955 | 4,975 | +0.4% | 3,200 | 317億7778万 | +4.34% | 41.22 | 1.16 |
| 04/09 | 4,915 | 4,955 | 4,915 | 4,955 | +0.81% | 2,000 | 316億5003万 | +4.25% | 41.06 | 1.15 |
| 04/06 | 4,925 | 4,925 | 4,905 | 4,915 | -0.2% | 2,600 | 313億9453万 | +3.69% | 40.72 | 1.14 |
| 04/05 | 4,860 | 4,925 | 4,860 | 4,925 | +1.44% | 2,000 | 314億5841万 | +4.14% | 40.81 | 1.14 |
| 04/04 | 4,830 | 4,855 | 4,830 | 4,855 | +0.1% | 800 | 310億1128万 | +2.79% | 40.23 | 1.13 |
| 04/03 | 4,845 | 4,850 | 4,815 | 4,850 | 0% | 1,400 | 309億7934万 | +2.82% | 40.19 | 1.13 |
| 04/02 | 4,870 | 4,870 | 4,810 | 4,850 | +1.15% | 2,800 | 309億7934万 | +2.95% | 40.19 | 1.13 |
| 03/30 | 4,790 | 4,800 | 4,730 | 4,795 | +0.42% | 2,000 | 306億2803万 | +2.02% | 39.73 | 1.11 |
