株価チャート
2017/08/07～2017/12/29
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 | 1/1, 株式分割 1→5 |
| 2017 |
| 12/29 | 1,715 | 1,715 | 1,660 | 1,674 | -2.84% | 308,400 | 1323億4476万 | +13.41% | 33.12 | 13.89 |
| 12/28 | 1,671 | 1,728 | 1,627 | 1,723 | +1.65% | 614,500 | 1362億1865万 | +18.26% | 34.09 | 14.29 |
| 12/27 | 1,672 | 1,750 | 1,655 | 1,695 | -0.06% | 662,700 | 1340億500万 | +18.04% | 33.54 | 14.06 |
| 12/26 | 1,772 | 1,838 | 1,668 | 1,696 | -2.97% | 1,612,000 | 1340億8406万 | +19.77% | 33.56 | 14.07 |
| 12/25 | 1,690 | 1,758 | 1,684 | 1,748 | +4.55% | 1,261,000 | 1381億9513万 | +25.21% | 34.59 | 14.5 |
| 12/22 | 1,660 | 1,674 | 1,642 | 1,672 | +2.08% | 844,500 | 1321億8664万 | +21.6% | 33.08 | 13.87 |
| 12/21 | 1,636 | 1,682 | 1,616 | 1,638 | +1.49% | 1,367,000 | 1294億9864万 | +20.53% | 32.41 | 13.59 |
| 12/20 | 1,638 | 1,662 | 1,594 | 1,614 | -1.59% | 1,040,000 | 1276億122万 | +20% | 31.94 | 13.39 |
| 12/19 | 1,584 | 1,656 | 1,540 | 1,640 | +4.33% | 1,958,000 | 1296億5676万 | +23.12% | 32.45 | 13.6 |
| 12/18 | 1,506 | 1,584 | 1,484 | 1,572 | +7.08% | 1,162,500 | 1242億8074万 | +19.36% | 31.11 | 13.04 |
| 12/15 | 1,592 | 1,594 | 1,462 | 1,468 | +5.31% | 3,460,000 | 1160億5861万 | +12.4% | 29.05 | 12.18 |
| 12/14 | 1,390 | 1,402 | 1,372 | 1,394 | -0.43% | 184,500 | 1102億824万 | +7.64% | 27.58 | 11.56 |
| 12/13 | 1,388 | 1,406 | 1,364 | 1,400 | +0.86% | 498,000 | 1106億8260万 | +8.86% | 27.7 | 11.61 |
| 12/12 | 1,402 | 1,458 | 1,370 | 1,388 | -0.72% | 818,000 | 1097億3389万 | +8.61% | 27.46 | 11.51 |
| 12/11 | 1,360 | 1,404 | 1,354 | 1,398 | +3.86% | 429,000 | 1105億2448万 | +9.39% | 27.66 | 11.6 |
| 12/08 | 1,316 | 1,368 | 1,304 | 1,346 | +1.05% | 375,000 | 1064億1341万 | +5.24% | 26.63 | 11.16 |
| 12/07 | 1,338 | 1,360 | 1,332 | 1,332 | -0.45% | 262,000 | 1053億658万 | +4.06% | 26.36 | 11.05 |
| 12/06 | 1,294 | 1,366 | 1,294 | 1,338 | +3.56% | 865,000 | 1057億8094万 | +4.37% | 26.48 | 11.1 |
| 12/05 | 1,252 | 1,298 | 1,252 | 1,292 | +3.53% | 458,500 | 1021億4422万 | +0.62% | 25.57 | 10.72 |
| 12/04 | 1,362 | 1,366 | 1,248 | 1,248 | -8.37% | 656,500 | 986億6563万 | -2.95% | 24.69 | 10.35 |
| 12/01 | 1,332 | 1,380 | 1,332 | 1,362 | +2.25% | 404,000 | 1076億7835万 | +5.58% | 26.95 | 11.3 |
| 11/30 | 1,322 | 1,334 | 1,308 | 1,332 | -1.19% | 641,500 | 1053億658万 | +3.34% | 26.36 | 11.05 |
| 11/29 | 1,320 | 1,356 | 1,290 | 1,348 | +3.69% | 871,000 | 1065億7153万 | +4.5% | 26.67 | 11.18 |
| 11/28 | 1,272 | 1,304 | 1,222 | 1,300 | +2.2% | 1,107,000 | 1027億7670万 | +0.7% | 25.72 | 10.78 |
| 11/27 | 1,232 | 1,284 | 1,226 | 1,272 | +4.43% | 673,500 | 1005億6304万 | -1.62% | 25.17 | 10.55 |
| 11/24 | 1,198 | 1,222 | 1,184 | 1,218 | +1.84% | 446,500 | 962億9386万 | -6.02% | 24.1 | 10.1 |
| 11/22 | 1,186 | 1,210 | 1,166 | 1,196 | +1.18% | 473,500 | 945億5456万 | -8.07% | 23.67 | 9.92 |
| 11/21 | 1,210 | 1,214 | 1,176 | 1,182 | -1.99% | 707,500 | 934億4773万 | -9.63% | 23.39 | 9.8 |
| 11/20 | 1,212 | 1,228 | 1,194 | 1,206 | -1.31% | 885,000 | 953億4515万 | -8.43% | 23.86 | 10 |
| 11/17 | 1,280 | 1,280 | 1,210 | 1,222 | -4.08% | 706,000 | 966億1009万 | -7.7% | 24.18 | 10.14 |
| 11/16 | 1,260 | 1,280 | 1,246 | 1,274 | -0.47% | 316,000 | 1007億2116万 | -4.21% | 25.21 | 10.57 |
| 11/15 | 1,262 | 1,284 | 1,248 | 1,280 | -1.08% | 742,500 | 1011億9552万 | -3.9% | 25.33 | 10.62 |
| 11/14 | 1,260 | 1,308 | 1,260 | 1,294 | +2.37% | 298,000 | 1023億234万 | -2.93% | 25.6 | 10.73 |
| 11/13 | 1,286 | 1,292 | 1,256 | 1,264 | -1.71% | 353,500 | 999億3057万 | -5.18% | 25.01 | 10.48 |
| 11/10 | 1,200 | 1,288 | 1,198 | 1,286 | +7.89% | 948,000 | 1016億6987万 | -3.6% | 25.45 | 10.67 |
| 11/09 | 1,198 | 1,216 | 1,166 | 1,192 | +1.02% | 771,500 | 942億3832万 | -10.58% | 23.59 | 9.89 |
| 11/08 | 1,200 | 1,228 | 1,152 | 1,180 | -0.67% | 1,020,000 | 932億8962万 | -11.81% | 23.35 | 9.79 |
| 11/07 | 1,242 | 1,260 | 1,148 | 1,188 | -15.86% | 2,614,000 | 939億2209万 | -11.67% | 23.51 | 9.85 |
| 11/06 | 1,416 | 1,418 | 1,400 | 1,412 | +0.57% | 528,500 | 1116億3130万 | +4.52% | 27.94 | 11.71 |
| 11/02 | 1,376 | 1,410 | 1,376 | 1,404 | +1.74% | 314,000 | 1109億9883万 | +4.23% | 27.78 | 11.65 |
| 11/01 | 1,360 | 1,386 | 1,352 | 1,380 | 0% | 318,000 | 1091億142万 | +2.91% | 27.31 | 11.45 |
| 10/31 | 1,372 | 1,384 | 1,356 | 1,380 | -0.43% | 199,500 | 1091億142万 | +3.37% | 27.31 | 11.45 |
| 10/30 | 1,344 | 1,388 | 1,340 | 1,386 | +3.59% | 379,000 | 1095億7577万 | +4.05% | 27.43 | 11.5 |
| 10/27 | 1,336 | 1,348 | 1,328 | 1,338 | -0.45% | 290,000 | 1057億8094万 | +0.75% | 26.48 | 11.1 |
| 10/26 | 1,332 | 1,350 | 1,332 | 1,344 | -0.15% | 146,500 | 1062億5529万 | +1.2% | 26.59 | 11.15 |
| 10/25 | 1,354 | 1,364 | 1,338 | 1,346 | -0.3% | 233,500 | 1064億1341万 | +1.28% | 26.63 | 11.16 |
| 10/24 | 1,374 | 1,378 | 1,344 | 1,350 | -2.17% | 240,500 | 1067億2965万 | +1.58% | 26.71 | 11.2 |
| 10/23 | 1,338 | 1,388 | 1,318 | 1,380 | +2.83% | 364,500 | 1091億142万 | +3.99% | 27.31 | 11.45 |
| 10/20 | 1,354 | 1,366 | 1,338 | 1,342 | -1.47% | 375,000 | 1060億9717万 | +1.28% | 26.55 | 11.13 |
| 10/19 | 1,346 | 1,368 | 1,344 | 1,362 | +1.64% | 200,500 | 1076億7835万 | +2.87% | 26.95 | 11.3 |
| 10/18 | 1,360 | 1,376 | 1,336 | 1,340 | -2.9% | 316,000 | 1059億3906万 | +1.36% | 26.51 | 11.11 |
| 10/17 | 1,386 | 1,408 | 1,360 | 1,380 | -0.29% | 250,000 | 1091億142万 | +4.47% | 27.31 | 11.45 |
| 10/16 | 1,402 | 1,404 | 1,350 | 1,384 | -1.42% | 375,500 | 1094億1765万 | +5.17% | 27.39 | 11.48 |
| 10/13 | 1,350 | 1,414 | 1,350 | 1,404 | +3.69% | 842,000 | 1109億9883万 | +7.18% | 27.78 | 11.65 |
| 10/12 | 1,330 | 1,360 | 1,324 | 1,354 | +1.8% | 378,500 | 1070億4588万 | +4.23% | 26.79 | 11.23 |
| 10/11 | 1,318 | 1,336 | 1,306 | 1,330 | +2.15% | 271,000 | 1051億4847万 | +3.1% | 26.32 | 11.03 |
| 10/10 | 1,296 | 1,310 | 1,288 | 1,302 | +1.09% | 382,000 | 1029億3481万 | +1.4% | 25.76 | 10.8 |
| 10/06 | 1,288 | 1,296 | 1,264 | 1,288 | +0.16% | 207,500 | 1018億2799万 | +0.78% | 25.49 | 10.68 |
| 10/05 | 1,282 | 1,302 | 1,278 | 1,286 | +1.26% | 299,500 | 1016億6987万 | +1.02% | 25.45 | 10.67 |
| 10/04 | 1,320 | 1,320 | 1,260 | 1,270 | -2.91% | 669,000 | 1004億493万 | +0.24% | 25.13 | 10.53 |
| 10/03 | 1,360 | 1,360 | 1,306 | 1,308 | -3.82% | 439,000 | 1034億917万 | +3.81% | 25.88 | 10.85 |
| 10/02 | 1,360 | 1,366 | 1,338 | 1,360 | +1.64% | 351,000 | 1075億2024万 | +8.71% | 26.91 | 11.28 |
| 09/29 | 1,334 | 1,342 | 1,316 | 1,338 | +1.21% | 316,500 | 1057億8094万 | +8.16% | 26.48 | 11.1 |
| 09/28 | 1,268 | 1,328 | 1,268 | 1,322 | +6.27% | 547,000 | 1045億1599万 | +7.92% | 26.16 | 10.97 |
| 09/27 | 1,244 | 1,254 | 1,214 | 1,244 | +0.65% | 560,000 | 983億4939万 | +2.56% | 24.62 | 10.32 |
| 09/26 | 1,276 | 1,284 | 1,232 | 1,236 | -5.07% | 595,500 | 977億1692万 | +2.66% | 24.46 | 10.25 |
| 09/25 | 1,302 | 1,356 | 1,294 | 1,302 | 0% | 610,500 | 1029億3481万 | +8.95% | 25.76 | 10.8 |
| 09/22 | 1,346 | 1,376 | 1,292 | 1,302 | -1.96% | 1,055,000 | 1029億3481万 | +9.97% | 25.76 | 10.8 |
| 09/21 | 1,362 | 1,378 | 1,320 | 1,328 | -2.5% | 605,500 | 1049億9035万 | +13.21% | 26.28 | 11.02 |
| 09/20 | 1,354 | 1,404 | 1,350 | 1,362 | 0% | 988,500 | 1076億7835万 | +17.41% | 26.95 | 11.3 |
| 09/19 | 1,302 | 1,386 | 1,302 | 1,362 | +4.77% | 1,140,500 | 1076億7835万 | +18.74% | 26.95 | 11.3 |
| 09/15 | 1,286 | 1,326 | 1,286 | 1,300 | -0.76% | 1,110,000 | 1027億7670万 | +14.54% | 25.72 | 10.78 |
| 09/14 | 1,344 | 1,346 | 1,284 | 1,310 | -1.65% | 672,000 | 1035億6729万 | +16.44% | 25.92 | 10.87 |
| 09/13 | 1,320 | 1,342 | 1,312 | 1,332 | +1.06% | 631,500 | 1053億658万 | +19.57% | 26.36 | 11.05 |
| 09/12 | 1,304 | 1,320 | 1,288 | 1,318 | +1.54% | 513,000 | 1041億9976万 | +19.28% | 26.08 | 10.93 |
| 09/11 | 1,256 | 1,306 | 1,254 | 1,298 | +3.84% | 702,000 | 1026億1858万 | +18.43% | 25.68 | 10.77 |
| 09/08 | 1,236 | 1,268 | 1,220 | 1,250 | +1.46% | 868,000 | 988億2375万 | +15% | 24.73 | 10.37 |
| 09/07 | 1,172 | 1,232 | 1,158 | 1,232 | +6.94% | 853,000 | 974億68万 | +14.07% | 24.38 | 10.22 |
| 09/06 | 1,100 | 1,164 | 1,088 | 1,152 | +2.67% | 317,000 | 910億7596万 | +7.06% | 22.79 | 9.56 |
| 09/05 | 1,176 | 1,186 | 1,110 | 1,122 | -3.61% | 690,500 | 887億419万 | +4.47% | 22.2 | 9.31 |
| 09/04 | 1,146 | 1,164 | 1,126 | 1,164 | -0.17% | 433,000 | 920億2467万 | +8.38% | 23.03 | 9.66 |
| 09/01 | 1,156 | 1,208 | 1,152 | 1,166 | +0.52% | 953,500 | 921億8279万 | +8.77% | 23.07 | 9.67 |
| 08/31 | 1,144 | 1,160 | 1,126 | 1,160 | +2.65% | 661,000 | 917億844万 | +8.31% | 22.95 | 9.62 |
| 08/30 | 1,130 | 1,136 | 1,102 | 1,130 | +1.8% | 681,500 | 893億3667万 | +5.61% | 22.36 | 9.37 |
| 08/29 | 1,064 | 1,114 | 1,046 | 1,110 | +4.32% | 658,000 | 877億5549万 | +3.74% | 21.96 | 9.21 |
| 08/28 | 1,028 | 1,074 | 1,028 | 1,064 | +3.5% | 852,000 | 841億1877万 | -0.75% | 21.05 | 8.83 |
| 08/25 | 1,028 | 1,038 | 1,024 | 1,028 | +0.19% | 157,500 | 812億7265万 | -4.46% | 20.34 | 8.53 |
| 08/24 | 1,018 | 1,034 | 1,018 | 1,026 | +0.79% | 123,500 | 811億1453万 | -5.09% | 20.3 | 8.51 |
| 08/23 | 1,020 | 1,038 | 1,018 | 1,018 | +0.2% | 209,000 | 804億8206万 | -6.35% | 20.14 | 8.44 |
| 08/22 | 1,002 | 1,022 | 1,002 | 1,016 | +0.2% | 211,000 | 803億2394万 | -6.96% | 20.1 | 8.43 |
| 08/21 | 1,036 | 1,044 | 1,008 | 1,014 | -2.5% | 310,500 | 775億2131万 | -7.65% | 19.4 | 8.13 |
| 08/18 | 1,000 | 1,050 | 998 | 1,040 | +2.77% | 466,500 | 795億904万 | -5.71% | 19.9 | 8.34 |
| 08/17 | 1,002 | 1,034 | 1,002 | 1,012 | -0.78% | 329,000 | 773億6841万 | -8.66% | 19.36 | 8.12 |
| 08/16 | 1,026 | 1,038 | 1,008 | 1,020 | -1.92% | 486,500 | 779億8002万 | -8.44% | 19.52 | 8.18 |
| 08/15 | 1,058 | 1,074 | 1,032 | 1,040 | -1.52% | 338,500 | 795億904万 | -7.06% | 19.9 | 8.34 |
| 08/14 | 1,020 | 1,056 | 1,010 | 1,056 | +1.54% | 759,000 | 807億3225万 | -6.05% | 20.21 | 8.47 |
| 08/10 | 1,054 | 1,058 | 1,030 | 1,040 | -0.95% | 378,000 | 795億904万 | -7.88% | 19.9 | 8.34 |
| 08/09 | 1,080 | 1,082 | 1,022 | 1,050 | -3.85% | 943,000 | 802億7355万 | -7.33% | 20.09 | 8.42 |
| 08/08 | 1,100 | 1,108 | 1,080 | 1,092 | -0.18% | 352,500 | 834億8449万 | -3.87% | 20.89 | 8.76 |
| 08/07 | 1,086 | 1,102 | 1,082 | 1,094 | +0.74% | 260,000 | 836億3739万 | -3.87% | 20.93 | 8.78 |
