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 |
|---|
| 2017 |
| 12/29 | 2,039 | 2,080 | 2,032 | 2,054 | +1.38% | 969,700 | 2093億4984万 | +2.04% | 33.88 | 8.39 |
| 12/28 | 2,060 | 2,061 | 2,024 | 2,026 | -1.75% | 644,000 | 2064億9599万 | +1.05% | 33.41 | 8.27 |
| 12/27 | 2,010 | 2,067 | 2,008 | 2,062 | +2.13% | 885,900 | 2101億6522万 | +3.2% | 34.01 | 8.42 |
| 12/26 | 2,025 | 2,038 | 1,994 | 2,019 | -0.35% | 1,271,500 | 2057億8253万 | +1.46% | 33.3 | 8.25 |
| 12/25 | 2,021 | 2,055 | 2,018 | 2,026 | +0.7% | 1,116,800 | 2064億9599万 | +2.07% | 33.41 | 8.27 |
| 12/22 | 2,030 | 2,037 | 2,004 | 2,012 | -2.04% | 1,426,600 | 2050億6907万 | +1.72% | 33.18 | 8.22 |
| 12/21 | 2,050 | 2,071 | 2,030 | 2,054 | -1.58% | 1,279,400 | 2093億3751万 | +4.32% | 33.87 | 8.39 |
| 12/20 | 2,101 | 2,106 | 2,073 | 2,087 | -0.57% | 764,100 | 2127億77万 | +6.75% | 34.42 | 8.52 |
| 12/19 | 2,087 | 2,118 | 2,075 | 2,099 | +1.01% | 1,287,000 | 2139億2378万 | +8.14% | 34.62 | 8.57 |
| 12/18 | 2,062 | 2,082 | 2,035 | 2,078 | +1.51% | 1,241,000 | 2117億8352万 | +7.89% | 34.27 | 8.49 |
| 12/15 | 2,071 | 2,073 | 2,030 | 2,047 | -2.15% | 1,792,800 | 2086億2409万 | +7.12% | 33.76 | 8.36 |
| 12/14 | 2,059 | 2,105 | 2,003 | 2,092 | +1.06% | 1,992,400 | 2132億1036万 | +10.22% | 34.5 | 8.54 |
| 12/13 | 2,049 | 2,085 | 2,042 | 2,070 | +1.87% | 1,479,200 | 2109億6819万 | +9.93% | 34.14 | 8.45 |
| 12/12 | 2,028 | 2,064 | 2,011 | 2,032 | +0.99% | 1,312,100 | 2070億9534万 | +8.66% | 33.51 | 8.3 |
| 12/11 | 2,005 | 2,014 | 1,972 | 2,012 | +0.95% | 992,500 | 2050億5700万 | +8.23% | 33.18 | 8.22 |
| 12/08 | 1,960 | 1,993 | 1,940 | 1,993 | +1.22% | 1,078,600 | 2031億2058万 | +7.9% | 32.87 | 8.14 |
| 12/07 | 1,950 | 1,985 | 1,944 | 1,969 | +1.81% | 931,500 | 2006億7457万 | +7.6% | 32.47 | 8.04 |
| 12/06 | 1,987 | 2,000 | 1,885 | 1,934 | -2.42% | 1,303,700 | 1971億747万 | +6.62% | 31.89 | 7.9 |
| 12/05 | 1,972 | 1,985 | 1,932 | 1,982 | +0.51% | 1,019,700 | 2019億9949万 | +10.17% | 32.69 | 8.09 |
| 12/04 | 1,977 | 2,018 | 1,970 | 1,972 | -0.75% | 1,104,300 | 2009億8032万 | +10.72% | 32.52 | 8.05 |
| 12/01 | 1,998 | 2,000 | 1,946 | 1,987 | +0.76% | 1,520,900 | 2025億907万 | +12.77% | 32.77 | 8.11 |
| 11/30 | 1,912 | 1,972 | 1,905 | 1,972 | +3.35% | 1,959,800 | 2009億8032万 | +13.2% | 32.52 | 8.05 |
| 11/29 | 1,935 | 1,937 | 1,893 | 1,908 | -0.42% | 1,610,400 | 1944億5763万 | +10.8% | 31.47 | 7.79 |
| 11/28 | 1,933 | 1,952 | 1,871 | 1,916 | -0.42% | 1,600,300 | 1952億7297万 | +12.31% | 31.6 | 7.82 |
| 11/27 | 1,880 | 1,932 | 1,866 | 1,924 | +3.55% | 1,812,700 | 1960億8830万 | +13.91% | 31.73 | 7.86 |
| 11/24 | 1,847 | 1,884 | 1,825 | 1,858 | +0.11% | 1,158,900 | 1893億6178万 | +11.19% | 30.64 | 7.59 |
| 11/22 | 1,855 | 1,864 | 1,823 | 1,856 | +0.05% | 1,286,300 | 1891億5795万 | +12.08% | 30.61 | 7.58 |
| 11/21 | 1,896 | 1,896 | 1,789 | 1,855 | -2.21% | 3,577,800 | 1890億1986万 | +12.97% | 30.59 | 7.57 |
| 11/20 | 1,856 | 1,897 | 1,833 | 1,897 | +3.49% | 1,539,600 | 1932億9955万 | +16.45% | 31.28 | 7.74 |
| 11/17 | 1,831 | 1,855 | 1,807 | 1,833 | +1.95% | 2,247,500 | 1867億7811万 | +13.5% | 30.22 | 7.48 |
| 11/16 | 1,730 | 1,805 | 1,718 | 1,798 | +5.08% | 1,734,100 | 1832億1170万 | +12.16% | 29.65 | 7.34 |
| 11/15 | 1,779 | 1,794 | 1,697 | 1,711 | -1.61% | 1,962,500 | 1743億4662万 | +7.47% | 28.21 | 6.99 |
| 11/14 | 1,715 | 1,760 | 1,706 | 1,739 | +1.99% | 1,442,700 | 1771億9975万 | +9.79% | 28.67 | 7.1 |
| 11/13 | 1,721 | 1,726 | 1,677 | 1,705 | +0.06% | 1,124,900 | 1737億3523万 | +8.46% | 28.11 | 6.96 |
| 11/10 | 1,713 | 1,723 | 1,696 | 1,704 | -1.62% | 996,400 | 1736億3334万 | +9.09% | 28.1 | 6.96 |
| 11/09 | 1,722 | 1,779 | 1,690 | 1,732 | +1.29% | 1,713,800 | 1764億8647万 | +11.53% | 28.56 | 7.07 |
| 11/08 | 1,724 | 1,744 | 1,703 | 1,710 | -1.95% | 1,242,100 | 1742億4472万 | +10.75% | 28.19 | 6.98 |
| 11/07 | 1,723 | 1,777 | 1,690 | 1,744 | -0.91% | 1,633,200 | 1777億924万 | +13.39% | 28.76 | 7.12 |
| 11/06 | 1,746 | 1,793 | 1,729 | 1,760 | +2.98% | 2,521,000 | 1793億3960万 | +14.96% | 29.02 | 7.19 |
| 11/02 | 1,620 | 1,748 | 1,620 | 1,709 | +8.37% | 5,023,300 | 1741億4282万 | +12.43% | 28.18 | 6.98 |
| 11/01 | 1,564 | 1,609 | 1,535 | 1,577 | +1.15% | 2,056,400 | 1606億9235万 | +4.64% | 26 | 6.44 |
| 10/31 | 1,563 | 1,564 | 1,531 | 1,559 | -0.95% | 1,017,200 | 1588億5820万 | +4% | 25.71 | 6.36 |
| 10/30 | 1,539 | 1,577 | 1,539 | 1,574 | +3.42% | 1,530,500 | 1603億8666万 | +5.5% | 25.95 | 6.43 |
| 10/27 | 1,514 | 1,525 | 1,505 | 1,522 | +1.26% | 697,800 | 1550億8799万 | +2.7% | 25.1 | 6.21 |
| 10/26 | 1,468 | 1,515 | 1,461 | 1,503 | +2.11% | 976,900 | 1531億5194万 | +1.83% | 24.78 | 6.14 |
| 10/25 | 1,483 | 1,498 | 1,465 | 1,472 | -0.74% | 968,100 | 1499億9312万 | -0.07% | 24.27 | 6.01 |
| 10/24 | 1,507 | 1,511 | 1,460 | 1,483 | -1.59% | 1,233,800 | 1511億1399万 | +0.75% | 24.45 | 6.05 |
| 10/23 | 1,490 | 1,509 | 1,476 | 1,507 | +1.69% | 1,018,300 | 1535億3692万 | +2.59% | 24.84 | 6.15 |
| 10/20 | 1,477 | 1,489 | 1,466 | 1,482 | +0.14% | 643,100 | 1509億8986万 | +1.16% | 24.43 | 6.05 |
| 10/19 | 1,485 | 1,499 | 1,474 | 1,480 | -0.2% | 668,800 | 1507億8610万 | +1.16% | 24.4 | 6.04 |
| 10/18 | 1,516 | 1,525 | 1,475 | 1,483 | -2.31% | 747,600 | 1510億9174万 | +1.58% | 24.45 | 6.05 |
| 10/17 | 1,500 | 1,524 | 1,490 | 1,518 | +0.46% | 699,100 | 1546億5763万 | +4.26% | 25.03 | 6.2 |
| 10/16 | 1,546 | 1,547 | 1,506 | 1,511 | -2.64% | 1,155,200 | 1539億4445万 | +4.14% | 24.91 | 6.17 |
| 10/13 | 1,543 | 1,557 | 1,525 | 1,552 | +0.98% | 914,000 | 1581億2164万 | +7.33% | 25.59 | 6.34 |
| 10/12 | 1,534 | 1,549 | 1,516 | 1,537 | +0.85% | 977,200 | 1565億9340万 | +6.81% | 25.34 | 6.27 |
| 10/11 | 1,535 | 1,558 | 1,514 | 1,524 | +0.73% | 1,311,900 | 1552億6893万 | +6.35% | 25.12 | 6.22 |
| 10/10 | 1,462 | 1,514 | 1,462 | 1,513 | +4.34% | 1,563,500 | 1541億4822万 | +6.03% | 24.94 | 6.18 |
| 10/06 | 1,453 | 1,471 | 1,436 | 1,450 | +0.28% | 1,192,100 | 1477億2962万 | +1.83% | 23.9 | 5.92 |
| 10/05 | 1,495 | 1,496 | 1,443 | 1,446 | -2.89% | 1,372,000 | 1473億2209万 | +1.54% | 23.84 | 5.9 |
| 10/04 | 1,512 | 1,529 | 1,471 | 1,489 | -1.19% | 1,826,200 | 1517億304万 | +4.56% | 24.55 | 6.08 |
| 10/03 | 1,570 | 1,571 | 1,496 | 1,507 | -2.9% | 1,834,600 | 1535億3692万 | +5.9% | 24.84 | 6.15 |
| 10/02 | 1,594 | 1,597 | 1,537 | 1,552 | -0.83% | 2,693,700 | 1581億2164万 | +9.45% | 25.59 | 6.34 |
| 10/01 | 株式分割 1→5 |
| 09/29 | 1,486 | 1,566 | 1,475 | 1,565 | +5.81% | 3,245,800 | 1594億6958万 | +10.99% | 25.8 | 6.39 |
| 09/28 | 1,412 | 1,480 | 1,395 | 1,479 | +5.72% | 2,805,400 | 1507億640万 | +5.49% | 24.39 | 6.04 |
| 09/27 | 1,370 | 1,403 | 1,345 | 1,399 | +2.12% | 1,490,900 | 1425億5460万 | +0.29% | 23.07 | 5.71 |
| 09/26 | 1,372 | 1,382 | 1,358 | 1,370 | -0.87% | 1,053,000 | 1395億7902万 | -1.51% | 22.59 | 5.59 |
| 09/25 | 1,350 | 1,386 | 1,342 | 1,382 | +3.91% | 1,435,500 | 1408億161万 | -0.58% | 22.78 | 5.64 |
| 09/22 | 1,370 | 1,372 | 1,328 | 1,330 | -2.06% | 1,485,000 | 1355億372万 | -4.18% | 21.93 | 5.43 |
| 09/21 | 1,440 | 1,444 | 1,344 | 1,358 | -5.69% | 3,756,500 | 1380億2236万 | -2.16% | 22.33 | 5.53 |
| 09/20 | 1,446 | 1,494 | 1,436 | 1,440 | +0.14% | 2,340,000 | 1463億5656万 | +3.82% | 23.68 | 5.86 |
| 09/19 | 1,438 | 1,456 | 1,418 | 1,438 | +1.99% | 1,869,500 | 1461億5328万 | +4.05% | 23.65 | 5.86 |
| 09/15 | 1,406 | 1,422 | 1,392 | 1,410 | 0% | 1,081,500 | 1433億746万 | +2.4% | 23.19 | 5.74 |
| 09/14 | 1,426 | 1,428 | 1,396 | 1,410 | -0.7% | 1,238,000 | 1433億746万 | +2.69% | 23.19 | 5.74 |
| 09/13 | 1,424 | 1,436 | 1,412 | 1,420 | +0.85% | 1,118,500 | 1443億2383万 | +3.8% | 23.35 | 5.78 |
| 09/12 | 1,404 | 1,412 | 1,372 | 1,408 | +0.57% | 1,394,000 | 1431億419万 | +3.45% | 23.16 | 5.73 |
| 09/11 | 1,390 | 1,402 | 1,376 | 1,400 | +1.6% | 1,024,000 | 1422億9110万 | +3.24% | 23.02 | 5.7 |
| 09/08 | 1,386 | 1,404 | 1,374 | 1,378 | -0.72% | 767,000 | 1400億5509万 | +2.15% | 22.66 | 5.61 |
| 09/07 | 1,410 | 1,430 | 1,364 | 1,388 | -0.43% | 1,594,500 | 1410億7146万 | +3.43% | 22.83 | 5.65 |
| 09/06 | 1,360 | 1,412 | 1,346 | 1,394 | +2.2% | 1,551,500 | 1416億8128万 | +4.58% | 22.93 | 5.68 |
| 09/05 | 1,404 | 1,426 | 1,356 | 1,364 | -1.87% | 2,060,500 | 1386億3218万 | +3.26% | 22.43 | 5.55 |
| 09/04 | 1,436 | 1,440 | 1,384 | 1,390 | -2.93% | 1,995,000 | 1412億7473万 | +6.11% | 22.86 | 5.66 |
| 09/01 | 1,440 | 1,476 | 1,426 | 1,432 | -0.97% | 3,408,500 | 1455億4346万 | +10.24% | 23.55 | 5.83 |
| 08/31 | 1,462 | 1,498 | 1,428 | 1,446 | -1.09% | 2,609,500 | 1469億6637万 | +12.44% | 23.78 | 5.89 |
| 08/30 | 1,476 | 1,532 | 1,434 | 1,462 | +0.41% | 3,923,000 | 1485億9256万 | +14.94% | 24.04 | 5.95 |
| 08/29 | 1,410 | 1,458 | 1,404 | 1,456 | +4.9% | 3,348,500 | 1479億8274万 | +15.74% | 23.95 | 5.93 |
| 08/28 | 1,366 | 1,392 | 1,336 | 1,388 | +2.51% | 2,184,500 | 1410億7146万 | +11.4% | 22.83 | 5.65 |
| 08/25 | 1,370 | 1,378 | 1,344 | 1,354 | +0.15% | 790,500 | 1376億1582万 | +9.55% | 22.27 | 5.51 |
| 08/24 | 1,320 | 1,370 | 1,320 | 1,352 | +3.05% | 1,238,000 | 1374億1254万 | +10.19% | 22.23 | 5.51 |
| 08/23 | 1,300 | 1,328 | 1,300 | 1,312 | +1.08% | 966,500 | 1333億4708万 | +7.81% | 21.58 | 5.34 |
| 08/22 | 1,328 | 1,340 | 1,292 | 1,298 | -2.99% | 1,549,500 | 1319億2417万 | +7.36% | 21.35 | 5.29 |
| 08/21 | 1,320 | 1,338 | 1,320 | 1,338 | +1.21% | 1,045,500 | 1358億2840万 | +11.31% | 21.98 | 5.44 |
| 08/18 | 1,324 | 1,344 | 1,320 | 1,322 | -1.2% | 875,500 | 1342億415万 | +10.91% | 21.72 | 5.38 |
| 08/17 | 1,318 | 1,346 | 1,318 | 1,338 | +0.6% | 1,107,000 | 1358億2840万 | +13.29% | 21.98 | 5.44 |
| 08/16 | 1,332 | 1,334 | 1,306 | 1,330 | +1.22% | 1,360,000 | 1350億1628万 | +13.58% | 21.85 | 5.41 |
| 08/15 | 1,324 | 1,326 | 1,306 | 1,314 | 0% | 1,016,000 | 1333億9202万 | +13.37% | 21.58 | 5.34 |
| 08/14 | 1,300 | 1,326 | 1,300 | 1,314 | +0.15% | 1,534,000 | 1333億9202万 | +14.46% | 21.58 | 5.34 |
| 08/10 | 1,280 | 1,320 | 1,280 | 1,312 | +2.66% | 2,248,000 | 1331億8899万 | +15.49% | 21.55 | 5.34 |
| 08/09 | 1,260 | 1,298 | 1,256 | 1,278 | +1.27% | 2,192,500 | 1297億3744万 | +13.5% | 20.99 | 5.2 |
| 08/08 | 1,256 | 1,276 | 1,252 | 1,262 | -0.94% | 2,364,500 | 1281億1319万 | +12.98% | 20.73 | 5.13 |
| 08/07 | 1,250 | 1,294 | 1,248 | 1,274 | +3.58% | 2,435,000 | 1293億3138万 | +14.77% | 20.93 | 5.18 |
