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→2 |
2017 |
12/29 | 1,831 | 1,831 | 1,770 | 1,798 | -2.71% | 35,500 | 167億5016万 | -7.13% | 45.55 | 5.35 |
12/28 | 1,831 | 1,880 | 1,830 | 1,848 | +0.22% | 36,300 | 172億1596万 | -4.59% | 46.81 | 5.5 |
12/27 | 1,807 | 1,850 | 1,765 | 1,844 | +1.32% | 30,900 | 171億7870万 | -4.6% | 46.71 | 5.49 |
12/26 | 1,865 | 1,913 | 1,800 | 1,820 | -2.41% | 60,600 | 169億5512万 | -5.41% | 46.1 | 5.41 |
12/25 | 1,925 | 1,925 | 1,853 | 1,865 | -1.58% | 44,600 | 173億7434万 | -2.66% | 47.24 | 5.55 |
12/22 | 1,863 | 1,898 | 1,828 | 1,895 | +2.43% | 26,400 | 176億5382万 | -0.63% | 48 | 5.64 |
12/21 | 1,800 | 1,850 | 1,770 | 1,850 | +2.07% | 39,000 | 172億3460万 | -2.37% | 46.86 | 5.5 |
12/20 | 1,880 | 1,885 | 1,800 | 1,813 | -3.46% | 55,800 | 168億8525万 | -3.8% | 45.91 | 5.39 |
12/19 | 1,913 | 1,918 | 1,875 | 1,878 | -1.83% | 38,800 | 174億9079万 | +0.13% | 47.56 | 5.59 |
12/18 | 1,958 | 1,965 | 1,903 | 1,913 | -1.54% | 37,800 | 178億1685万 | +2.6% | 48.45 | 5.69 |
12/15 | 1,975 | 1,975 | 1,920 | 1,943 | -1.65% | 26,400 | 180億9633万 | +5.06% | 49.21 | 5.78 |
12/14 | 1,908 | 1,988 | 1,908 | 1,975 | +3.54% | 25,400 | 183億9910万 | +7.81% | 50.03 | 5.88 |
12/13 | 1,905 | 1,950 | 1,893 | 1,908 | -0.26% | 44,000 | 177億7027万 | +5.04% | 48.32 | 5.68 |
12/12 | 2,003 | 2,005 | 1,865 | 1,913 | -5.56% | 104,800 | 178億1685万 | +6.25% | 48.45 | 5.69 |
12/11 | 2,065 | 2,070 | 2,005 | 2,025 | -1.58% | 29,800 | 188億6490万 | +13.38% | 51.3 | 6.02 |
12/08 | 2,045 | 2,093 | 2,040 | 2,058 | +0.86% | 34,200 | 191億6767万 | +16.37% | 52.12 | 6.12 |
12/07 | 2,040 | 2,128 | 2,035 | 2,040 | -0.24% | 43,800 | 190億464万 | +16.7% | 51.68 | 6.07 |
12/06 | 2,093 | 2,093 | 2,000 | 2,045 | -1.8% | 37,400 | 190億5122万 | +18.28% | 51.8 | 6.08 |
12/05 | 2,020 | 2,098 | 1,948 | 2,083 | +0.73% | 82,400 | 194億57万 | +21.85% | 52.75 | 6.2 |
12/04 | 2,105 | 2,230 | 2,065 | 2,068 | -1.55% | 99,200 | 192億6083万 | +22.55% | 52.37 | 6.15 |
12/01 | 2,050 | 2,145 | 1,985 | 2,100 | +4.87% | 106,400 | 195億6360万 | +26.2% | 53.2 | 6.25 |
11/30 | 2,020 | 2,085 | 1,950 | 2,003 | -1.6% | 103,800 | 186億5529万 | +22.03% | 50.73 | 5.96 |
11/29 | 1,875 | 2,098 | 1,865 | 2,035 | +10% | 186,000 | 189億5806万 | +25.46% | 51.55 | 6.05 |
11/28 | 1,853 | 1,875 | 1,800 | 1,850 | +1.09% | 54,800 | 172億3460万 | +15.7% | 46.86 | 5.5 |
11/27 | 1,870 | 1,918 | 1,825 | 1,830 | -0.27% | 108,200 | 170億4828万 | +15.46% | 46.36 | 5.44 |
11/24 | 1,760 | 1,933 | 1,758 | 1,835 | +5.92% | 273,000 | 170億9486万 | +16.66% | 46.48 | 5.46 |
11/22 | 1,630 | 1,755 | 1,623 | 1,733 | +6.94% | 157,200 | 161億3997万 | +10.92% | 43.89 | 5.15 |
11/21 | 1,663 | 1,663 | 1,575 | 1,620 | +0.15% | 138,800 | 150億9192万 | +4.45% | 41.04 | 4.82 |
11/20 | 1,643 | 1,665 | 1,575 | 1,618 | -1.37% | 117,400 | 150億6863万 | +4.69% | 40.97 | 4.81 |
11/17 | 1,630 | 1,640 | 1,608 | 1,640 | +1.71% | 44,600 | 152億7824万 | +6.56% | 41.54 | 4.88 |
11/16 | 1,563 | 1,615 | 1,563 | 1,613 | +3.7% | 76,800 | 150億2205万 | +5.32% | 40.85 | 4.8 |
11/15 | 1,583 | 1,610 | 1,518 | 1,555 | -2.05% | 61,800 | 144億8638万 | +1.9% | 39.39 | 4.63 |
11/14 | 1,615 | 1,655 | 1,580 | 1,588 | -1.7% | 47,000 | 147億8915万 | +4.24% | 40.21 | 4.72 |
11/13 | 1,595 | 1,638 | 1,580 | 1,615 | +5.56% | 126,800 | 150億4534万 | +6.32% | 40.91 | 4.8 |
11/10 | 1,513 | 1,558 | 1,513 | 1,530 | 0% | 44,400 | 142億5348万 | +1.19% | 38.76 | 4.55 |
11/09 | 1,553 | 1,638 | 1,520 | 1,530 | -2.08% | 101,800 | 142億5348万 | +1.26% | 38.76 | 4.55 |
11/08 | 1,525 | 1,563 | 1,513 | 1,563 | +2.46% | 31,600 | 145億5625万 | +3.27% | 39.58 | 4.65 |
11/07 | 1,563 | 1,578 | 1,515 | 1,525 | -2.4% | 39,200 | 142億690万 | +0.66% | 38.63 | 4.54 |
11/06 | 1,563 | 1,565 | 1,553 | 1,563 | +0.48% | 15,600 | 145億5625万 | +2.93% | 39.58 | 4.65 |
11/02 | 1,568 | 1,580 | 1,550 | 1,555 | -0.8% | 23,000 | 144億8638万 | +2.3% | 39.39 | 4.63 |
11/01 | 1,565 | 1,583 | 1,555 | 1,568 | +0.16% | 16,600 | 146億283万 | +2.79% | 39.71 | 4.66 |
10/31 | 1,548 | 1,580 | 1,540 | 1,565 | +0.64% | 12,600 | 145億7954万 | +2.35% | 39.64 | 4.66 |
10/30 | 1,525 | 1,585 | 1,525 | 1,555 | +1.97% | 27,200 | 144億8638万 | +1.37% | 39.39 | 4.63 |
10/27 | 1,499 | 1,533 | 1,498 | 1,525 | +1.67% | 24,200 | 142億690万 | -0.91% | 38.63 | 4.54 |
10/26 | 1,496 | 1,508 | 1,493 | 1,500 | -0.66% | 18,400 | 139億7400万 | -2.85% | 38 | 4.46 |
10/25 | 1,510 | 1,535 | 1,503 | 1,510 | -0.82% | 24,000 | 140億6716万 | -2.45% | 38.25 | 4.49 |
10/24 | 1,477 | 1,533 | 1,475 | 1,523 | +3.15% | 61,000 | 141億8361万 | -1.84% | 38.57 | 4.53 |
10/23 | 1,496 | 1,500 | 1,469 | 1,476 | -0.81% | 54,800 | 137億5041万 | -5.14% | 37.39 | 4.39 |
10/20 | 1,533 | 1,533 | 1,483 | 1,488 | -2.9% | 101,400 | 138億6220万 | -4.8% | 37.69 | 4.43 |
10/19 | 1,550 | 1,598 | 1,518 | 1,533 | -2.08% | 109,800 | 142億7677万 | -2.51% | 38.82 | 4.56 |
10/18 | 1,603 | 1,680 | 1,530 | 1,565 | +7.19% | 309,600 | 145億7954万 | -1.14% | 39.64 | 4.66 |
10/17 | 1,461 | 1,466 | 1,451 | 1,460 | -0.51% | 13,000 | 136億136万 | -7.89% | 36.98 | 4.34 |
10/16 | 1,483 | 1,499 | 1,430 | 1,468 | +0.69% | 70,800 | 136億7123万 | -7.7% | 37.17 | 4.37 |
10/13 | 1,458 | 1,462 | 1,421 | 1,458 | +0.87% | 37,400 | 135億7807万 | -8.62% | 36.92 | 4.34 |
10/12 | 1,469 | 1,495 | 1,445 | 1,445 | -2.33% | 26,200 | 134億6162万 | -9.69% | 36.6 | 4.3 |
10/11 | 1,510 | 1,523 | 1,455 | 1,480 | -1.53% | 53,000 | 137億8302万 | -7.76% | 37.48 | 4.4 |
10/10 | 1,470 | 1,510 | 1,450 | 1,503 | +1.18% | 25,800 | 139億9729万 | -6.44% | 38.06 | 4.47 |
10/06 | 1,416 | 1,510 | 1,416 | 1,485 | +3.63% | 76,200 | 138億3426万 | -7.48% | 37.62 | 4.42 |
10/05 | 1,490 | 1,490 | 1,416 | 1,433 | -4.78% | 143,600 | 133億4982万 | -10.55% | 36.3 | 4.26 |
10/04 | 1,550 | 1,568 | 1,499 | 1,505 | -4.44% | 74,800 | 140億2058万 | -5.94% | 38.12 | 4.48 |
10/03 | 1,603 | 1,608 | 1,550 | 1,575 | -2.63% | 47,200 | 146億7270万 | -1.19% | 39.9 | 4.69 |
10/02 | 1,580 | 1,640 | 1,495 | 1,618 | +1.41% | 84,200 | 150億6863万 | +2.31% | 40.97 | 4.81 |
09/29 | 1,620 | 1,620 | 1,585 | 1,595 | -1.85% | 54,800 | 148億5902万 | +1.85% | 40.4 | 4.75 |
09/28 | 1,673 | 1,675 | 1,613 | 1,625 | -2.11% | 51,400 | 151億3850万 | +4.7% | 41.16 | 4.83 |
09/27 | 1,660 | 1,705 | 1,658 | 1,660 | -1.48% | 46,000 | 154億6456万 | +7.86% | 42.05 | 4.94 |
09/26 | 1,680 | 1,750 | 1,653 | 1,685 | -0.59% | 98,800 | 156億9746万 | +10.56% | 42.68 | 5.01 |
09/25 | 1,635 | 1,708 | 1,618 | 1,695 | +1.5% | 64,400 | 157億9062万 | +12.85% | 42.94 | 5.04 |
09/22 | 1,645 | 1,750 | 1,610 | 1,670 | +1.21% | 129,600 | 155億5772万 | +13.07% | 42.3 | 4.97 |
09/21 | 1,603 | 1,680 | 1,598 | 1,650 | +3.61% | 56,000 | 153億7140万 | +13.71% | 41.8 | 4.91 |
09/20 | 1,600 | 1,665 | 1,578 | 1,593 | -0.47% | 78,800 | 148億3573万 | +11.6% | 40.34 | 4.74 |
09/19 | 1,628 | 1,638 | 1,565 | 1,600 | -2.29% | 122,000 | 149億560万 | +13.96% | 40.53 | 4.76 |
09/15 | 1,625 | 1,700 | 1,608 | 1,638 | -1.06% | 65,000 | 152億5495万 | +18.57% | 41.48 | 4.87 |
09/14 | 1,720 | 1,755 | 1,583 | 1,655 | -3.78% | 227,000 | 154億1798万 | +21.42% | 41.92 | 4.92 |
09/13 | 1,795 | 1,818 | 1,700 | 1,720 | -4.04% | 173,200 | 160億2352万 | +28.65% | 43.57 | 5.12 |
09/12 | 1,620 | 1,895 | 1,618 | 1,793 | +10.82% | 304,600 | 166億9893万 | +37.15% | 45.41 | 5.33 |
09/11 | 1,620 | 1,648 | 1,588 | 1,618 | +1.57% | 87,400 | 150億6863万 | +26.86% | 40.97 | 4.81 |
09/08 | 1,588 | 1,693 | 1,565 | 1,593 | +0.31% | 123,600 | 148億3573万 | +27.5% | 40.34 | 4.74 |
09/07 | 1,620 | 1,650 | 1,573 | 1,588 | +0.16% | 132,400 | 147億8915万 | +29.91% | 40.21 | 4.72 |
09/06 | 1,470 | 1,625 | 1,470 | 1,585 | +3.59% | 106,600 | 147億6586万 | +32.53% | 40.15 | 4.72 |
09/05 | 1,515 | 1,565 | 1,460 | 1,530 | -1.29% | 187,400 | 142億5348万 | +30.88% | 38.76 | 4.55 |
09/04 | 1,444 | 1,640 | 1,435 | 1,550 | +5.55% | 176,400 | 144億3980万 | +35.37% | 39.26 | 4.61 |
09/01 | 1,394 | 1,493 | 1,394 | 1,469 | +4.74% | 80,600 | 136億8054万 | +31.12% | 37.2 | 4.37 |
08/31 | 1,401 | 1,420 | 1,360 | 1,402 | +0.07% | 67,200 | 130億6103万 | +27.69% | 35.51 | 4.17 |
08/30 | 1,324 | 1,421 | 1,324 | 1,401 | +4.94% | 86,600 | 130億5171万 | +29.84% | 35.49 | 4.17 |
08/29 | 1,239 | 1,337 | 1,235 | 1,335 | +6.25% | 37,800 | 124億3686万 | +25.94% | 33.82 | 3.97 |
08/28 | 1,250 | 1,268 | 1,232 | 1,257 | +0.36% | 36,800 | 117億555万 | +20.35% | 31.83 | 3.74 |
08/25 | 1,223 | 1,270 | 1,223 | 1,252 | +0.76% | 27,600 | 116億6363万 | +21.32% | 31.71 | 3.72 |
08/24 | 1,273 | 1,273 | 1,225 | 1,243 | -4.02% | 42,000 | 115億7513万 | +22.05% | 31.47 | 3.7 |
08/23 | 1,296 | 1,297 | 1,252 | 1,295 | +0.47% | 55,200 | 120億5956万 | +28.81% | 32.79 | 3.85 |
08/22 | 1,131 | 1,339 | 1,125 | 1,289 | +12.53% | 167,000 | 120億366万 | +30.28% | 32.64 | 3.83 |
08/21 | 1,075 | 1,175 | 1,052 | 1,145 | +8.48% | 93,200 | 106億6682万 | +17.56% | 29 | 3.41 |
08/18 | 1,023 | 1,056 | 1,011 | 1,056 | +3.03% | 32,800 | 98億3303万 | +9.38% | 26.74 | 3.14 |
08/17 | 1,034 | 1,034 | 1,016 | 1,025 | -1.35% | 12,400 | 95億4424万 | +6.94% | 25.95 | 3.05 |
08/16 | 1,020 | 1,039 | 994 | 1,039 | +1.47% | 33,000 | 96億7466万 | +8.86% | 26.31 | 3.09 |
08/15 | 1,032 | 1,065 | 991 | 1,024 | -1.54% | 85,200 | 95億3492万 | +7.96% | 25.93 | 3.05 |
08/14 | 1,066 | 1,077 | 1,013 | 1,040 | -12.57% | 243,000 | 96億8398万 | +10.23% | 26.33 | 3.09 |
08/10 | 1,189 | 1,189 | 1,158 | 1,189 | +20.22% | 204,800 | 110億7672万 | +26.89% | 30.12 | 3.54 |
08/09 | 973 | 989 | 970 | 989 | +1.64% | 14,400 | 92億1352万 | +6.92% | 25.05 | 2.94 |
08/08 | 983 | 985 | 970 | 973 | -1.02% | 15,000 | 90億6446万 | +5.65% | 24.65 | 2.89 |
08/07 | 987 | 990 | 977 | 983 | +1.71% | 19,400 | 91億5762万 | +7.2% | 24.9 | 2.92 |