株価チャート
2017/07/19～2017/12/12
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 |
|---|
| 2023 | 6/1, 株式分割 1→2 |
| 2017 |
| 12/12 | 1,693 | 1,743 | 1,690 | 1,710 | +0.59% | 723,600 | 809億5463万 | -0.81% | 92.58 | 7.86 |
| 12/11 | 1,723 | 1,730 | 1,688 | 1,700 | -0.87% | 855,600 | 804億8121万 | -1.28% | 92.04 | 7.81 |
| 12/08 | 1,745 | 1,750 | 1,698 | 1,715 | -1.86% | 1,218,200 | 811億9134万 | -1.15% | 92.85 | 7.88 |
| 12/07 | 1,723 | 1,758 | 1,715 | 1,748 | +2.04% | 801,600 | 827億2995万 | +0.14% | 94.61 | 8.03 |
| 12/06 | 1,733 | 1,770 | 1,713 | 1,713 | -2.42% | 1,131,400 | 810億7298万 | -2.03% | 92.72 | 7.87 |
| 12/05 | 1,790 | 1,803 | 1,713 | 1,755 | -3.44% | 1,839,000 | 830億8501万 | +0.29% | 95.02 | 8.06 |
| 12/04 | 1,860 | 1,880 | 1,818 | 1,818 | -2.42% | 1,203,600 | 860億4388万 | +3.68% | 98.4 | 8.35 |
| 12/01 | 1,845 | 1,880 | 1,813 | 1,863 | +0.13% | 913,200 | 881億7427万 | +6.31% | 100.84 | 8.56 |
| 11/30 | 1,888 | 1,893 | 1,800 | 1,860 | -1.72% | 2,012,400 | 880億5591万 | +6.53% | 100.7 | 8.55 |
| 11/29 | 1,860 | 1,905 | 1,845 | 1,893 | +2.02% | 1,414,600 | 895億9452万 | +8.76% | 102.46 | 8.7 |
| 11/28 | 1,885 | 1,910 | 1,820 | 1,855 | +0.41% | 1,534,800 | 878億1920万 | +7.16% | 100.43 | 8.52 |
| 11/27 | 1,808 | 1,863 | 1,790 | 1,848 | +2.5% | 1,263,400 | 874億6414万 | +7.41% | 100.03 | 8.49 |
| 11/24 | 1,728 | 1,805 | 1,725 | 1,803 | +2.71% | 1,060,200 | 853億3375万 | +5.41% | 97.59 | 8.28 |
| 11/22 | 1,785 | 1,815 | 1,685 | 1,755 | -2.09% | 1,857,800 | 830億8501万 | +3.17% | 95.02 | 8.06 |
| 11/21 | 1,850 | 1,853 | 1,753 | 1,793 | -2.71% | 2,238,600 | 848億6033万 | +5.75% | 97.05 | 8.24 |
| 11/20 | 1,750 | 1,855 | 1,730 | 1,843 | +6.66% | 2,387,600 | 872億2743万 | +9.28% | 99.76 | 8.47 |
| 11/17 | 1,745 | 1,773 | 1,693 | 1,728 | +2.07% | 2,042,000 | 817億8311万 | +3.01% | 93.53 | 7.94 |
| 11/16 | 1,625 | 1,693 | 1,615 | 1,693 | +4.64% | 1,365,800 | 801億2614万 | +1.23% | 91.64 | 7.78 |
| 11/15 | 1,618 | 1,675 | 1,590 | 1,618 | +1.57% | 2,029,200 | 765億7550万 | -2.97% | 87.57 | 7.43 |
| 11/14 | 1,580 | 1,618 | 1,560 | 1,593 | 0% | 1,285,000 | 753億9195万 | -4.47% | 86.22 | 7.32 |
| 11/13 | 1,563 | 1,640 | 1,555 | 1,593 | +2.74% | 1,908,600 | 753億9195万 | -4.35% | 86.22 | 7.32 |
| 11/10 | 1,528 | 1,558 | 1,523 | 1,550 | +0.16% | 961,200 | 733億7992万 | -6.74% | 83.92 | 7.12 |
| 11/09 | 1,570 | 1,575 | 1,500 | 1,548 | -0.32% | 1,854,000 | 732億6157万 | -6.83% | 83.78 | 7.11 |
| 11/08 | 1,573 | 1,588 | 1,530 | 1,553 | -0.8% | 1,705,000 | 734億9828万 | -6.48% | 84.06 | 7.13 |
| 11/07 | 1,690 | 1,695 | 1,528 | 1,565 | -5.72% | 5,445,800 | 740億9005万 | -5.67% | 84.73 | 7.19 |
| 11/06 | 1,660 | 1,733 | 1,660 | 1,660 | -17.41% | 3,658,000 | 785億8753万 | +0.3% | 89.88 | 7.63 |
| 11/02 | 1,965 | 2,033 | 1,915 | 2,010 | +1.26% | 2,655,600 | 951億5719万 | +22.11% | 108.83 | 9.24 |
| 11/01 | 1,873 | 1,988 | 1,868 | 1,985 | +10.12% | 4,107,600 | 939億7365万 | +22.46% | 107.47 | 9.12 |
| 10/31 | 1,745 | 1,823 | 1,733 | 1,803 | +1.98% | 1,278,200 | 853億3375万 | +12.94% | 97.59 | 8.28 |
| 10/30 | 1,843 | 1,855 | 1,765 | 1,768 | -3.55% | 1,602,400 | 836億7679万 | +12.08% | 95.7 | 8.12 |
| 10/27 | 1,800 | 1,833 | 1,778 | 1,833 | +2.23% | 1,400,800 | 867億5401万 | +17.54% | 99.21 | 8.42 |
| 10/26 | 1,708 | 1,795 | 1,698 | 1,793 | +4.37% | 1,439,800 | 848億6033万 | +16.4% | 97.05 | 8.24 |
| 10/25 | 1,715 | 1,745 | 1,695 | 1,718 | +1.03% | 1,274,400 | 813億969万 | +12.84% | 92.99 | 7.89 |
| 10/24 | 1,660 | 1,723 | 1,640 | 1,700 | +2.26% | 1,428,800 | 804億8121万 | +12.88% | 92.04 | 7.81 |
| 10/23 | 1,630 | 1,698 | 1,620 | 1,663 | +4.23% | 2,106,200 | 787億589万 | +11.65% | 90.01 | 7.64 |
| 10/20 | 1,575 | 1,595 | 1,568 | 1,595 | +0.79% | 523,200 | 755億1031万 | +8.36% | 86.36 | 7.33 |
| 10/19 | 1,568 | 1,593 | 1,558 | 1,583 | +0.32% | 703,000 | 749億1854万 | +8.32% | 85.68 | 7.27 |
| 10/18 | 1,608 | 1,625 | 1,570 | 1,578 | -2.47% | 702,200 | 746億8183万 | +8.94% | 85.41 | 7.25 |
| 10/17 | 1,568 | 1,630 | 1,568 | 1,618 | +2.54% | 1,172,200 | 765億7550万 | +12.64% | 87.57 | 7.43 |
| 10/16 | 1,615 | 1,655 | 1,575 | 1,578 | -1.41% | 1,383,200 | 746億8183万 | +11.09% | 85.41 | 7.25 |
| 10/13 | 1,578 | 1,605 | 1,550 | 1,600 | +0.16% | 1,457,000 | 757億4702万 | +13.72% | 86.63 | 7.35 |
| 10/12 | 1,558 | 1,610 | 1,555 | 1,598 | +1.11% | 1,253,000 | 756億2866万 | +14.6% | 86.49 | 7.34 |
| 10/11 | 1,623 | 1,623 | 1,520 | 1,580 | -2.17% | 2,001,400 | 748億18万 | +14.41% | 85.54 | 7.26 |
| 10/10 | 1,570 | 1,625 | 1,568 | 1,615 | +4.03% | 1,680,200 | 764億5715万 | +17.54% | 87.44 | 7.42 |
| 10/06 | 1,515 | 1,560 | 1,493 | 1,553 | +2.31% | 1,074,800 | 734億9828万 | +13.65% | 84.06 | 7.13 |
| 10/05 | 1,513 | 1,543 | 1,487 | 1,518 | -0.49% | 1,231,800 | 718億4131万 | +11.75% | 82.16 | 6.97 |
| 10/04 | 1,510 | 1,530 | 1,472 | 1,525 | +0.49% | 1,291,600 | 721億9638万 | +12.88% | 82.57 | 7.01 |
| 10/03 | 1,500 | 1,545 | 1,491 | 1,518 | +0.33% | 1,128,000 | 718億4131万 | +12.83% | 82.16 | 6.97 |
| 10/02 | 1,503 | 1,540 | 1,487 | 1,513 | +2.16% | 1,643,400 | 716億460万 | +13.04% | 81.89 | 6.95 |
| 09/29 | 1,433 | 1,481 | 1,413 | 1,481 | +3.35% | 1,746,600 | 700億8966万 | +11.23% | 80.16 | 6.8 |
| 09/28 | 1,402 | 1,435 | 1,392 | 1,433 | +3.43% | 1,259,200 | 678億1725万 | +8.11% | 77.56 | 6.58 |
| 09/27 | 1,351 | 1,388 | 1,347 | 1,385 | +2.4% | 656,600 | 655億6851万 | +4.84% | 74.99 | 6.36 |
| 09/26 | 1,331 | 1,355 | 1,313 | 1,353 | +0.86% | 611,600 | 640億2990万 | +2.46% | 73.23 | 6.22 |
| 09/25 | 1,322 | 1,351 | 1,316 | 1,341 | +2.37% | 607,200 | 634億8547万 | +1.75% | 72.6 | 6.16 |
| 09/22 | 1,360 | 1,363 | 1,286 | 1,310 | -4.24% | 1,526,600 | 620億1787万 | -0.61% | 70.93 | 6.02 |
| 09/21 | 1,345 | 1,375 | 1,339 | 1,368 | +2.43% | 1,054,200 | 647億6370万 | +3.56% | 74.07 | 6.29 |
| 09/20 | 1,324 | 1,342 | 1,306 | 1,336 | +1.95% | 694,600 | 632億2509万 | +1.1% | 72.31 | 6.14 |
| 09/19 | 1,301 | 1,320 | 1,290 | 1,310 | +3.11% | 704,200 | 620億1787万 | -0.91% | 70.93 | 6.02 |
| 09/15 | 1,251 | 1,275 | 1,251 | 1,271 | +0.95% | 470,600 | 601億4787万 | -3.82% | 68.79 | 5.84 |
| 09/14 | 1,301 | 1,301 | 1,255 | 1,259 | -3.23% | 797,200 | 595億7976万 | -4.88% | 68.14 | 5.78 |
| 09/13 | 1,290 | 1,335 | 1,271 | 1,301 | +2.36% | 1,170,400 | 615億6812万 | -1.85% | 70.41 | 5.98 |
| 09/12 | 1,273 | 1,292 | 1,258 | 1,271 | +0.79% | 546,000 | 601億4787万 | -4.33% | 68.79 | 5.84 |
| 09/11 | 1,259 | 1,265 | 1,238 | 1,261 | +1.82% | 560,600 | 596億7445万 | -5.23% | 68.25 | 5.79 |
| 09/08 | 1,238 | 1,263 | 1,219 | 1,238 | -0.56% | 995,200 | 586億925万 | -7.13% | 67.03 | 5.69 |
| 09/07 | 1,285 | 1,288 | 1,238 | 1,245 | -1.46% | 1,236,400 | 589億4065万 | -6.74% | 67.41 | 5.72 |
| 09/06 | 1,241 | 1,279 | 1,228 | 1,264 | -2.02% | 2,036,200 | 598億1647万 | -5.71% | 68.41 | 5.81 |
| 09/05 | 1,397 | 1,411 | 1,288 | 1,290 | -7.23% | 2,321,400 | 610億4736万 | -3.98% | 69.82 | 5.93 |
| 09/04 | 1,413 | 1,459 | 1,370 | 1,390 | -2.46% | 1,860,200 | 658億522万 | +3.19% | 75.26 | 6.39 |
| 09/01 | 1,353 | 1,433 | 1,339 | 1,425 | +6.18% | 2,130,200 | 674億6219万 | +5.87% | 77.15 | 6.55 |
| 08/31 | 1,353 | 1,358 | 1,334 | 1,342 | -0.48% | 345,000 | 635億3281万 | -0.37% | 72.66 | 6.17 |
| 08/30 | 1,380 | 1,384 | 1,334 | 1,349 | -1.78% | 845,400 | 638億4053万 | -0.33% | 73.01 | 6.2 |
| 08/29 | 1,340 | 1,385 | 1,336 | 1,373 | +1.63% | 682,800 | 650億41万 | +0.73% | 74.34 | 6.31 |
| 08/28 | 1,328 | 1,351 | 1,325 | 1,351 | +1.77% | 369,000 | 639億5889万 | -1.31% | 73.15 | 6.21 |
| 08/25 | 1,349 | 1,354 | 1,321 | 1,328 | -0.71% | 432,200 | 628億4635万 | -3.52% | 71.87 | 6.1 |
| 08/24 | 1,343 | 1,347 | 1,331 | 1,337 | -0.22% | 368,000 | 632億9610万 | -3.33% | 72.39 | 6.14 |
| 08/23 | 1,367 | 1,370 | 1,333 | 1,340 | -0.37% | 663,200 | 634億3813万 | -3.6% | 72.55 | 6.16 |
| 08/22 | 1,328 | 1,363 | 1,323 | 1,345 | +2.4% | 677,800 | 636億7484万 | -3.72% | 72.82 | 6.18 |
| 08/21 | 1,350 | 1,355 | 1,304 | 1,314 | -2.12% | 900,800 | 621億8357万 | -6.51% | 71.12 | 6.04 |
| 08/18 | 1,348 | 1,367 | 1,336 | 1,342 | -2.22% | 796,000 | 635億3281万 | -5.09% | 72.66 | 6.17 |
| 08/17 | 1,375 | 1,388 | 1,343 | 1,373 | -0.07% | 919,400 | 649億7674万 | -2.87% | 74.31 | 6.31 |
| 08/16 | 1,355 | 1,386 | 1,347 | 1,374 | +0.81% | 933,600 | 650億2408万 | -2.59% | 74.36 | 6.31 |
| 08/15 | 1,331 | 1,408 | 1,315 | 1,363 | +5.13% | 2,575,200 | 645億332万 | -3.3% | 73.77 | 6.26 |
| 08/14 | 1,259 | 1,313 | 1,257 | 1,296 | -0.5% | 829,200 | 613億5508万 | -7.82% | 70.17 | 5.96 |
| 08/10 | 1,325 | 1,347 | 1,285 | 1,303 | -1.4% | 931,000 | 616億6281万 | -7.3% | 70.52 | 5.99 |
| 08/09 | 1,361 | 1,362 | 1,317 | 1,321 | -3.4% | 1,044,000 | 625億3863万 | -5.91% | 71.52 | 6.07 |
| 08/08 | 1,334 | 1,368 | 1,331 | 1,368 | +2.97% | 1,029,800 | 647億4003万 | -2.46% | 74.04 | 6.28 |
| 08/07 | 1,325 | 1,349 | 1,306 | 1,328 | +0.23% | 1,025,800 | 628億7002万 | -5.08% | 71.9 | 6.1 |
| 08/04 | 1,285 | 1,336 | 1,271 | 1,325 | +1.96% | 1,316,400 | 627億2800万 | -5.29% | 71.74 | 6.09 |
| 08/03 | 1,365 | 1,365 | 1,283 | 1,300 | -5.39% | 2,090,600 | 615億2078万 | -7.18% | 70.36 | 5.97 |
| 08/02 | 1,335 | 1,377 | 1,322 | 1,374 | +3.08% | 1,264,200 | 650億2408万 | -1.89% | 74.36 | 6.31 |
| 08/01 | 1,401 | 1,439 | 1,303 | 1,333 | -3.41% | 2,683,000 | 630億8306万 | -4.75% | 72.14 | 6.12 |
| 07/31 | 1,384 | 1,400 | 1,352 | 1,380 | -0.29% | 1,558,400 | 653億813万 | -1.46% | 74.69 | 6.34 |
| 07/28 | 1,436 | 1,436 | 1,384 | 1,384 | -3.12% | 1,938,600 | 654億9750万 | -1.04% | 74.91 | 6.36 |
| 07/27 | 1,486 | 1,490 | 1,425 | 1,428 | -5.12% | 2,326,800 | 676億421万 | +2.07% | 77.31 | 6.56 |
| 07/26 | 1,570 | 1,585 | 1,500 | 1,505 | -5.05% | 2,151,200 | 712億4954万 | +7.81% | 81.48 | 6.92 |
| 07/25 | 1,525 | 1,598 | 1,498 | 1,585 | +3.76% | 2,157,000 | 750億3689万 | +14.03% | 85.82 | 7.28 |
| 07/24 | 1,670 | 1,728 | 1,500 | 1,528 | -0.16% | 9,464,200 | 723億1473万 | +10.77% | 82.7 | 7.02 |
| 07/21 | 1,523 | 1,530 | 1,503 | 1,530 | +1.83% | 580,600 | 724億3309万 | +12.09% | 82.84 | 7.03 |
| 07/20 | 1,525 | 1,568 | 1,500 | 1,503 | -1.48% | 1,083,800 | 711億3118万 | +11.3% | 81.35 | 6.9 |
| 07/19 | 1,493 | 1,548 | 1,484 | 1,525 | +1.67% | 1,459,600 | 721億9638万 | +14.06% | 82.57 | 7.01 |
