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 |
|---|
| 2019 | 9/4, 株式分割 1→3 |
| 2018 | 7/1, 株式併合 10→1 |
| 2017 |
| 12/29 | 1,950 | 1,990 | 1,927 | 1,977 | +1.37% | 1,292,400 | 798億8767万 | +3.11% | - | 8.98 |
| 12/28 | 1,993 | 2,010 | 1,940 | 1,950 | -1.02% | 1,455,600 | 788億993万 | +1.88% | - | 8.86 |
| 12/27 | 1,910 | 1,990 | 1,903 | 1,970 | +2.78% | 1,726,800 | 796億1823万 | +3.2% | - | 8.95 |
| 12/26 | 1,877 | 1,970 | 1,867 | 1,917 | +2.13% | 1,762,200 | 774億6275万 | +0.67% | - | 8.71 |
| 12/25 | 1,843 | 1,897 | 1,797 | 1,877 | +1.81% | 1,278,000 | 758億4613万 | -1.33% | - | 8.53 |
| 12/22 | 1,753 | 1,843 | 1,740 | 1,843 | +3.95% | 1,435,800 | 744億9896万 | -2.93% | - | 8.38 |
| 12/21 | 1,807 | 1,820 | 1,753 | 1,773 | -2.39% | 972,900 | 715億8689万 | -6.42% | - | 8.05 |
| 12/20 | 1,803 | 1,843 | 1,800 | 1,817 | +0.37% | 711,600 | 733億3619万 | -3.98% | - | 8.24 |
| 12/19 | 1,863 | 1,887 | 1,790 | 1,810 | -2.16% | 1,308,000 | 730億6707万 | -4.18% | - | 8.21 |
| 12/18 | 1,877 | 1,903 | 1,747 | 1,850 | -2.29% | 2,847,900 | 746億8181万 | -1.86% | - | 8.4 |
| 12/15 | 1,903 | 1,937 | 1,887 | 1,893 | -1.56% | 879,900 | 764億3112万 | +0.92% | - | 8.59 |
| 12/14 | 1,927 | 1,937 | 1,870 | 1,923 | -0.17% | 1,268,700 | 776億4217万 | +3.13% | - | 8.73 |
| 12/13 | 1,903 | 1,927 | 1,893 | 1,927 | +1.05% | 746,400 | 777億7673万 | +3.98% | - | 8.74 |
| 12/12 | 1,990 | 1,993 | 1,877 | 1,907 | -4.35% | 2,078,400 | 769億6936万 | +3.4% | - | 8.65 |
| 12/11 | 1,983 | 2,017 | 1,977 | 1,993 | +0.17% | 968,400 | 804億6797万 | +8.81% | - | 9.05 |
| 12/08 | 2,037 | 2,037 | 1,987 | 1,990 | -1.49% | 989,100 | 803億3341万 | +9.64% | - | 9.03 |
| 12/07 | 1,980 | 2,027 | 1,940 | 2,020 | +2.71% | 1,571,400 | 815億4446万 | +12.04% | - | 9.17 |
| 12/06 | 2,033 | 2,047 | 1,947 | 1,967 | -3.75% | 1,861,500 | 793億9148万 | +9.75% | - | 8.93 |
| 12/05 | 1,983 | 2,047 | 1,937 | 2,043 | +2.51% | 1,710,600 | 824億8640万 | +14.92% | - | 9.27 |
| 12/04 | 2,003 | 2,110 | 1,973 | 1,993 | +1.18% | 3,656,400 | 804億6797万 | +13.19% | - | 9.05 |
| 12/01 | 1,960 | 2,040 | 1,910 | 1,970 | +1.37% | 2,964,600 | 795億2604万 | +12.96% | - | 8.94 |
| 11/30 | 1,863 | 1,950 | 1,827 | 1,943 | +4.11% | 2,073,300 | 784億4954万 | +12.72% | - | 8.82 |
| 11/29 | 1,817 | 1,867 | 1,803 | 1,867 | +2.94% | 1,252,800 | 753億5462万 | +9.55% | - | 8.47 |
| 11/28 | 1,890 | 1,897 | 1,800 | 1,813 | -3.72% | 1,787,400 | 732億163万 | +7.3% | - | 8.23 |
| 11/27 | 1,917 | 1,963 | 1,877 | 1,883 | -0.88% | 1,936,800 | 760億2743万 | +12.24% | - | 8.55 |
| 11/24 | 1,843 | 1,913 | 1,830 | 1,900 | +3.26% | 1,878,600 | 767億24万 | +14.46% | - | 8.62 |
| 11/22 | 1,837 | 1,853 | 1,790 | 1,840 | +0.36% | 1,391,400 | 742億7813万 | +12.2% | - | 8.35 |
| 11/21 | 1,870 | 1,883 | 1,810 | 1,833 | -1.79% | 1,572,000 | 740億900万 | +12.75% | - | 8.32 |
| 11/20 | 1,807 | 1,897 | 1,800 | 1,867 | +2.75% | 2,421,300 | 753億5462万 | +16.01% | - | 8.47 |
| 11/17 | 1,777 | 1,833 | 1,747 | 1,817 | +4.21% | 2,523,600 | 733億3619万 | +14.33% | - | 8.24 |
| 11/16 | 1,687 | 1,770 | 1,687 | 1,743 | +3.36% | 1,823,400 | 703億7583万 | +10.97% | - | 7.91 |
| 11/15 | 1,723 | 1,790 | 1,670 | 1,687 | -3.07% | 3,221,100 | 680億8828万 | +8.4% | - | 7.65 |
| 11/14 | 1,750 | 1,953 | 1,700 | 1,740 | +1.36% | 8,591,400 | 702億4127万 | +12.77% | - | 7.9 |
| 11/13 | 1,687 | 1,787 | 1,620 | 1,717 | +5.1% | 3,899,100 | 692億9934万 | +12.2% | - | 7.79 |
| 11/10 | 1,593 | 1,650 | 1,580 | 1,633 | +1.24% | 1,098,900 | 659億3529万 | +7.46% | - | 7.41 |
| 11/09 | 1,640 | 1,677 | 1,583 | 1,613 | -1.02% | 1,393,500 | 651億2792万 | +6.56% | - | 7.32 |
| 11/08 | 1,653 | 1,670 | 1,610 | 1,630 | -2.98% | 1,299,300 | 658億73万 | +7.8% | - | 7.4 |
| 11/07 | 1,617 | 1,700 | 1,590 | 1,680 | +4.35% | 1,720,800 | 678億1916万 | +10.74% | - | 7.62 |
| 11/06 | 1,567 | 1,660 | 1,553 | 1,610 | +2.55% | 1,781,100 | 649億9336万 | +6.55% | - | 7.31 |
| 11/02 | 1,690 | 1,697 | 1,547 | 1,570 | -7.1% | 2,581,500 | 633億7862万 | +4.6% | - | 7.13 |
| 11/01 | 1,733 | 1,810 | 1,657 | 1,690 | -3.8% | 3,498,300 | 682億2284万 | +13.12% | - | 7.67 |
| 10/31 | 1,600 | 1,767 | 1,587 | 1,757 | +8.66% | 3,065,100 | 709億1408万 | +18.69% | - | 7.97 |
| 10/30 | 1,637 | 1,683 | 1,587 | 1,617 | -0.41% | 2,281,500 | 652億6248万 | +10.43% | - | 7.34 |
| 10/27 | 1,543 | 1,683 | 1,543 | 1,623 | +4.73% | 3,492,600 | 655億3161万 | +11.72% | - | 7.37 |
| 10/26 | 1,470 | 1,607 | 1,463 | 1,550 | +5.68% | 2,681,100 | 625億7125万 | +7.34% | - | 7.03 |
| 10/25 | 1,453 | 1,493 | 1,447 | 1,467 | +1.15% | 969,900 | 592億720万 | +2.06% | - | 6.66 |
| 10/24 | 1,517 | 1,527 | 1,423 | 1,450 | -5.02% | 1,662,600 | 585億3439万 | +1.12% | - | 6.58 |
| 10/23 | 1,560 | 1,560 | 1,487 | 1,527 | +1.1% | 1,487,400 | 616億2931万 | +6.76% | - | 6.93 |
| 10/20 | 1,440 | 1,550 | 1,430 | 1,510 | +5.1% | 2,129,700 | 609億5650万 | +6.26% | - | 6.85 |
| 10/19 | 1,407 | 1,457 | 1,393 | 1,437 | +3.86% | 1,374,000 | 579億9614万 | +1.46% | - | 6.52 |
| 10/18 | 1,483 | 1,507 | 1,373 | 1,383 | -8.39% | 2,323,800 | 558億4315万 | -2.31% | - | 6.28 |
| 10/17 | 1,390 | 1,587 | 1,383 | 1,510 | +8.89% | 3,344,100 | 609億5650万 | +6.71% | - | 6.85 |
| 10/16 | 1,377 | 1,413 | 1,367 | 1,387 | +0.73% | 773,100 | 559億7772万 | -1.45% | - | 6.29 |
| 10/13 | 1,380 | 1,387 | 1,357 | 1,377 | -0.24% | 767,700 | 555億7403万 | -1.67% | - | 6.25 |
| 10/12 | 1,373 | 1,423 | 1,367 | 1,380 | +1.72% | 1,360,500 | 557億859万 | -1.29% | - | 6.26 |
| 10/11 | 1,367 | 1,390 | 1,350 | 1,357 | -1.21% | 1,131,000 | 547億6666万 | -2.75% | - | 6.16 |
| 10/10 | 1,400 | 1,440 | 1,357 | 1,373 | -1.44% | 2,074,800 | 554億3947万 | -1.62% | - | 6.23 |
| 10/06 | 1,473 | 1,483 | 1,380 | 1,393 | -5.22% | 1,889,100 | 562億4684万 | -0.41% | - | 6.32 |
| 10/05 | 1,480 | 1,560 | 1,430 | 1,470 | -1.12% | 2,424,900 | 593億4176万 | +4.4% | - | 6.67 |
| 10/04 | 1,580 | 1,623 | 1,473 | 1,487 | -5.31% | 2,623,800 | 600億1457万 | +5.06% | - | 6.75 |
| 10/03 | 1,727 | 1,737 | 1,557 | 1,570 | -9.94% | 4,728,900 | 633億7862万 | +10.49% | - | 7.13 |
| 10/02 | 1,500 | 1,817 | 1,500 | 1,743 | +12.47% | 9,330,900 | 703億7583万 | +22.43% | - | 7.91 |
| 09/29 | 1,370 | 1,593 | 1,360 | 1,550 | +14.81% | 5,812,200 | 625億7125万 | +9.08% | - | 7.03 |
| 09/28 | 1,393 | 1,400 | 1,343 | 1,350 | -3.11% | 953,400 | 544億9754万 | -5.33% | - | 6.13 |
| 09/27 | 1,333 | 1,397 | 1,333 | 1,393 | +3.72% | 707,400 | 562億4684万 | -3.17% | - | 6.32 |
| 09/26 | 1,343 | 1,360 | 1,327 | 1,343 | -0.74% | 612,900 | 542億2841万 | -7.42% | - | 6.1 |
| 09/25 | 1,350 | 1,370 | 1,343 | 1,353 | +0.25% | 487,500 | 546億3210万 | -7.56% | - | 6.14 |
| 09/22 | 1,397 | 1,397 | 1,340 | 1,350 | -3.34% | 1,117,500 | 544億9754万 | -8.6% | - | 6.13 |
| 09/21 | 1,363 | 1,427 | 1,343 | 1,397 | +2.7% | 1,329,600 | 563億1939万 | -6.39% | - | 6.33 |
| 09/20 | 1,400 | 1,407 | 1,350 | 1,360 | -2.86% | 882,900 | 548億4084万 | -9.81% | - | 6.17 |
| 09/19 | 1,370 | 1,417 | 1,347 | 1,400 | +4.22% | 1,008,300 | 564億5380万 | -7.89% | - | 6.35 |
| 09/15 | 1,293 | 1,360 | 1,287 | 1,343 | +3.33% | 1,223,400 | 541億6877万 | -12.26% | - | 6.09 |
| 09/14 | 1,373 | 1,390 | 1,287 | 1,300 | -6.7% | 1,693,200 | 524億2139万 | -15.75% | - | 5.89 |
| 09/13 | 1,440 | 1,467 | 1,387 | 1,393 | -2.34% | 1,144,500 | 561億8498万 | -10.57% | - | 6.32 |
| 09/12 | 1,367 | 1,443 | 1,363 | 1,427 | +5.16% | 1,569,000 | 575億2911万 | -9.3% | - | 6.47 |
| 09/11 | 1,317 | 1,450 | 1,307 | 1,357 | +3.3% | 2,618,400 | 547億642万 | -14.3% | - | 6.15 |
| 09/08 | 1,263 | 1,337 | 1,237 | 1,313 | +7.36% | 2,158,500 | 529億5904万 | -18.38% | - | 5.95 |
| 09/07 | 1,333 | 1,350 | 1,220 | 1,223 | -8.02% | 2,486,700 | 493億2987万 | -25.32% | - | 5.55 |
| 09/06 | 1,243 | 1,373 | 1,227 | 1,330 | +3.37% | 2,482,200 | 536億3111万 | -20.36% | - | 6.03 |
| 09/05 | 1,377 | 1,410 | 1,277 | 1,287 | -7.21% | 2,641,800 | 518億8373万 | -24.18% | - | 5.83 |
| 09/04 | 1,427 | 1,447 | 1,370 | 1,387 | -5.45% | 1,696,500 | 559億1615万 | -19.85% | - | 6.29 |
| 09/01 | 1,623 | 1,627 | 1,377 | 1,467 | -8.52% | 3,858,300 | 591億4208万 | -16.52% | - | 6.65 |
| 08/31 | 1,637 | 1,640 | 1,593 | 1,603 | -2.04% | 737,100 | 646億5305万 | -10.13% | - | 7.27 |
| 08/30 | 1,660 | 1,677 | 1,627 | 1,637 | -1.21% | 612,000 | 659億9719万 | -9.43% | - | 7.42 |
| 08/29 | 1,617 | 1,663 | 1,593 | 1,657 | +1.02% | 941,400 | 668億367万 | -9.42% | - | 7.51 |
| 08/28 | 1,667 | 1,677 | 1,633 | 1,640 | -1.01% | 790,800 | 661億3160万 | -11.54% | - | 7.43 |
| 08/25 | 1,690 | 1,697 | 1,653 | 1,657 | -1.97% | 591,600 | 668億367万 | -12.02% | - | 7.51 |
| 08/24 | 1,640 | 1,720 | 1,620 | 1,690 | +1.81% | 1,101,600 | 681億4781万 | -11.38% | - | 7.66 |
| 08/23 | 1,727 | 1,737 | 1,650 | 1,660 | -3.11% | 1,252,200 | 669億3808万 | -13.95% | - | 7.53 |
| 08/22 | 1,663 | 1,733 | 1,647 | 1,713 | +3.42% | 1,052,100 | 690億8870万 | -12.23% | - | 7.77 |
| 08/21 | 1,670 | 1,683 | 1,633 | 1,657 | -1% | 835,500 | 647億7492万 | -15.73% | - | 7.28 |
| 08/18 | 1,677 | 1,723 | 1,660 | 1,673 | -3.09% | 1,171,800 | 654億2657万 | -15.7% | - | 7.36 |
| 08/17 | 1,773 | 1,790 | 1,710 | 1,727 | -3.9% | 1,464,600 | 675億1188万 | -13.8% | - | 7.59 |
| 08/16 | 1,683 | 1,813 | 1,663 | 1,797 | +8.02% | 1,540,800 | 702億4885万 | -11.01% | - | 7.9 |
| 08/15 | 1,717 | 1,733 | 1,663 | 1,663 | -1.19% | 839,100 | 650億3558万 | -18.18% | - | 7.31 |
| 08/14 | 1,563 | 1,777 | 1,560 | 1,683 | +2.43% | 2,372,400 | 658億1757万 | -18.05% | - | 7.4 |
| 08/10 | 1,663 | 1,740 | 1,623 | 1,643 | -1.2% | 1,689,600 | 642億5359万 | -20.61% | - | 7.22 |
| 08/09 | 1,763 | 1,787 | 1,640 | 1,663 | -6.2% | 1,995,600 | 650億3558万 | -20.34% | - | 7.31 |
| 08/08 | 1,737 | 1,847 | 1,590 | 1,773 | +5.98% | 5,952,000 | 693億3653万 | -15.68% | - | 7.8 |
| 08/07 | 2,017 | 2,020 | 1,673 | 1,673 | -16.61% | 3,322,500 | 654億2657万 | -21.07% | - | 7.36 |
