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 |
|---|
| 2020 | 1/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 1,036 | 1,036 | 1,019 | 1,020 | -0.97% | 38,200 | 447億2522万 | -7.36% | 30.86 | 4.76 |
| 12/28 | 1,054 | 1,061 | 1,028 | 1,030 | -2.18% | 60,600 | 451億6370万 | -6.62% | 31.16 | 4.81 |
| 12/27 | 1,062 | 1,075 | 1,053 | 1,053 | -6.11% | 180,400 | 461億7221万 | -4.71% | 31.86 | 4.91 |
| 12/26 | 1,112 | 1,130 | 1,112 | 1,122 | +1.17% | 111,600 | 491億7582万 | +1.4% | 33.93 | 5.23 |
| 12/25 | 1,101 | 1,113 | 1,100 | 1,109 | +1% | 50,200 | 486億579万 | +0.59% | 33.54 | 5.17 |
| 12/22 | 1,083 | 1,099 | 1,080 | 1,098 | +1.2% | 37,200 | 481億2346万 | +0.05% | 33.2 | 5.12 |
| 12/21 | 1,090 | 1,090 | 1,078 | 1,085 | -0.5% | 56,000 | 475億5083万 | -0.69% | 32.81 | 5.06 |
| 12/20 | 1,108 | 1,108 | 1,090 | 1,090 | -1.58% | 63,200 | 477億9198万 | +0.37% | 32.97 | 5.09 |
| 12/19 | 1,111 | 1,111 | 1,100 | 1,108 | -0.45% | 41,600 | 485億5928万 | +2.45% | 33.5 | 5.17 |
| 12/18 | 1,125 | 1,128 | 1,109 | 1,113 | -0.98% | 65,800 | 487億7851万 | +3.39% | 33.65 | 5.19 |
| 12/15 | 1,125 | 1,125 | 1,123 | 1,124 | +0.04% | 16,000 | 492億6082万 | +5.2% | 33.99 | 5.24 |
| 12/14 | 1,128 | 1,130 | 1,123 | 1,123 | -0.49% | 30,200 | 492億3890万 | +5.84% | 33.97 | 5.24 |
| 12/13 | 1,131 | 1,131 | 1,125 | 1,129 | +0.27% | 25,200 | 494億8005万 | +7.17% | 34.14 | 5.27 |
| 12/12 | 1,131 | 1,132 | 1,126 | 1,126 | -0.62% | 31,200 | 493億4851万 | +7.6% | 34.05 | 5.25 |
| 12/11 | 1,127 | 1,135 | 1,127 | 1,133 | +0.49% | 22,400 | 496億5543万 | +9.21% | 34.26 | 5.28 |
| 12/08 | 1,125 | 1,127 | 1,121 | 1,127 | +0.31% | 24,200 | 494億1428万 | +9.63% | 34.09 | 5.26 |
| 12/07 | 1,117 | 1,124 | 1,116 | 1,124 | +0.31% | 28,400 | 492億6082万 | +10.26% | 33.99 | 5.24 |
| 12/06 | 1,119 | 1,128 | 1,117 | 1,120 | +0.04% | 34,000 | 491億736万 | +10.89% | 33.88 | 5.23 |
| 12/05 | 1,116 | 1,124 | 1,107 | 1,120 | -0.4% | 56,000 | 490億8544万 | +11.84% | 33.87 | 5.22 |
| 12/04 | 1,118 | 1,138 | 1,118 | 1,124 | +0.58% | 50,200 | 492億8274万 | +13.31% | 34 | 5.24 |
| 12/01 | 1,100 | 1,125 | 1,100 | 1,118 | +2.19% | 50,200 | 489億9774万 | +13.68% | 33.81 | 5.21 |
| 11/30 | 1,085 | 1,100 | 1,085 | 1,094 | +0.88% | 43,000 | 479億4544万 | +12.27% | 33.08 | 5.1 |
| 11/29 | 1,079 | 1,087 | 1,079 | 1,084 | 0% | 22,200 | 475億2891万 | +12.1% | 32.79 | 5.06 |
| 11/28 | 1,088 | 1,088 | 1,077 | 1,084 | 0% | 25,200 | 475億2891万 | +13.03% | 32.79 | 5.06 |
| 11/27 | 1,067 | 1,091 | 1,067 | 1,084 | +1.64% | 33,200 | 475億2891万 | +13.87% | 32.79 | 5.06 |
| 11/24 | 1,077 | 1,078 | 1,032 | 1,067 | -0.97% | 71,800 | 467億6160万 | +12.98% | 32.26 | 4.98 |
| 11/22 | 1,090 | 1,100 | 1,077 | 1,077 | -0.19% | 57,000 | 472億2199万 | +14.94% | 32.58 | 5.02 |
| 11/21 | 1,020 | 1,082 | 1,019 | 1,079 | +5.84% | 105,600 | 472億9500万 | +16.02% | 32.63 | 5.03 |
| 11/20 | 986 | 1,025 | 986 | 1,020 | +3.45% | 69,600 | 446億8698万 | +10.46% | 30.83 | 4.76 |
| 11/17 | 975 | 986 | 972 | 986 | +1.86% | 40,000 | 431億9669万 | +7.35% | 29.8 | 4.6 |
| 11/16 | 942 | 969 | 939 | 968 | +2.65% | 35,200 | 424億771万 | +5.85% | 29.26 | 4.51 |
| 11/15 | 970 | 971 | 940 | 943 | -2.58% | 74,200 | 413億1190万 | +3.46% | 28.5 | 4.4 |
| 11/14 | 965 | 972 | 960 | 968 | +0.78% | 38,400 | 424億771万 | +6.44% | 29.26 | 4.51 |
| 11/13 | 940 | 960 | 934 | 960 | +3.23% | 82,200 | 420億7896万 | +5.96% | 29.03 | 4.48 |
| 11/10 | 929 | 934 | 926 | 930 | -0.48% | 24,600 | 407億6400万 | +2.88% | 28.12 | 4.34 |
| 11/09 | 938 | 940 | 928 | 935 | -0.53% | 42,200 | 409億6124万 | +3.6% | 28.26 | 4.36 |
| 11/08 | 929 | 940 | 928 | 940 | +0.27% | 34,800 | 411億8040万 | +4.39% | 28.41 | 4.38 |
| 11/07 | 915 | 937 | 910 | 937 | +2.4% | 62,000 | 410億7082万 | +4.34% | 28.34 | 4.37 |
| 11/06 | 903 | 915 | 903 | 915 | +1.61% | 50,600 | 401億651万 | +2.01% | 27.67 | 4.27 |
| 11/02 | 900 | 903 | 899 | 901 | +0.06% | 31,600 | 394億7095万 | +0.61% | 27.23 | 4.2 |
| 11/01 | 898 | 900 | 898 | 900 | +0.06% | 23,200 | 394億4903万 | +0.67% | 27.22 | 4.2 |
| 10/31 | 900 | 900 | 898 | 900 | 0% | 26,600 | 394億2711万 | +0.73% | 27.2 | 4.2 |
| 10/30 | 900 | 900 | 897 | 900 | +0.06% | 30,000 | 394億2711万 | +0.84% | 27.2 | 4.2 |
| 10/27 | 899 | 900 | 897 | 899 | +0.22% | 17,800 | 394億520万 | +1.01% | 27.19 | 4.19 |
| 10/26 | 898 | 899 | 897 | 897 | -0.11% | 16,800 | 393億1753万 | +0.9% | 27.13 | 4.18 |
| 10/25 | 897 | 900 | 897 | 898 | +0.17% | 34,200 | 393億6136万 | +1.13% | 27.16 | 4.19 |
| 10/24 | 899 | 900 | 886 | 897 | -0.06% | 43,600 | 392億9562万 | +1.07% | 27.11 | 4.18 |
| 10/23 | 898 | 899 | 897 | 897 | +0.06% | 18,000 | 393億1753万 | +1.24% | 27.13 | 4.18 |
| 10/20 | 896 | 897 | 894 | 897 | +0.11% | 11,400 | 392億9562万 | +1.41% | 27.11 | 4.18 |
| 10/19 | 896 | 898 | 896 | 896 | -0.22% | 15,200 | 392億5178万 | +1.42% | 27.08 | 4.18 |
| 10/18 | 899 | 899 | 896 | 898 | +0.17% | 12,600 | 393億3945万 | +1.76% | 27.14 | 4.19 |
| 10/17 | 897 | 898 | 893 | 896 | +0.17% | 17,200 | 392億7370万 | +1.82% | 27.1 | 4.18 |
| 10/16 | 896 | 899 | 890 | 895 | -0.17% | 43,600 | 392億795万 | +1.88% | 27.05 | 4.17 |
| 10/13 | 898 | 898 | 895 | 896 | -0.06% | 16,400 | 392億7370万 | +2.28% | 27.1 | 4.18 |
| 10/12 | 897 | 898 | 895 | 897 | +0.06% | 23,000 | 392億9562万 | +2.46% | 27.11 | 4.18 |
| 10/11 | 897 | 897 | 894 | 896 | +0.22% | 18,200 | 392億7370万 | +2.63% | 27.1 | 4.18 |
| 10/10 | 895 | 895 | 893 | 894 | 0% | 17,800 | 391億8604万 | +2.52% | 27.04 | 4.17 |
| 10/06 | 894 | 895 | 891 | 894 | +0.22% | 16,400 | 391億8604万 | +2.64% | 27.04 | 4.17 |
| 10/05 | 896 | 896 | 891 | 892 | 0% | 12,000 | 390億9837万 | +2.53% | 26.98 | 4.16 |
| 10/04 | 895 | 895 | 892 | 892 | +0.06% | 16,200 | 390億9837万 | +2.65% | 26.98 | 4.16 |
| 10/03 | 895 | 895 | 891 | 892 | +0.06% | 22,800 | 390億7645万 | +2.71% | 26.96 | 4.16 |
| 10/02 | 888 | 892 | 888 | 891 | +0.39% | 26,600 | 390億5454万 | +2.65% | 26.95 | 4.16 |
| 09/29 | 882 | 888 | 882 | 888 | +0.68% | 29,800 | 389億113万 | +2.36% | 26.84 | 4.14 |
| 09/28 | 874 | 882 | 874 | 882 | +0.97% | 24,600 | 386億3813万 | +1.67% | 26.66 | 4.11 |
| 09/27 | 874 | 875 | 868 | 873 | +0.46% | 42,400 | 382億6556万 | +0.69% | 26.4 | 4.07 |
| 09/26 | 874 | 874 | 867 | 869 | +0.17% | 20,400 | 380億9023万 | +0.23% | 26.28 | 4.05 |
| 09/25 | 866 | 875 | 865 | 868 | +0.23% | 32,600 | 380億2448万 | -0.06% | 26.23 | 4.05 |
| 09/22 | 868 | 869 | 866 | 866 | -0.23% | 17,600 | 379億3682万 | -0.29% | 26.17 | 4.04 |
| 09/21 | 868 | 870 | 868 | 868 | -0.06% | 19,400 | 380億2101万 | -0.06% | 26.23 | 4.05 |
| 09/20 | 870 | 873 | 868 | 868 | -0.06% | 14,400 | 380億4292万 | 0% | 26.25 | 4.05 |
| 09/19 | 871 | 873 | 869 | 869 | -0.29% | 29,200 | 380億6484万 | +0.06% | 26.26 | 4.05 |
| 09/15 | 865 | 871 | 863 | 871 | +0.75% | 15,200 | 381億7441万 | +0.35% | 26.34 | 4.06 |
| 09/14 | 866 | 869 | 865 | 865 | +0.06% | 14,000 | 378億8953万 | -0.4% | 26.14 | 4.03 |
| 09/13 | 864 | 867 | 863 | 864 | +0.47% | 16,800 | 378億6761万 | -0.46% | 26.13 | 4.03 |
| 09/12 | 856 | 860 | 856 | 860 | +0.58% | 15,600 | 376億9230万 | -1.04% | 26.01 | 4.01 |
| 09/11 | 851 | 856 | 850 | 855 | +0.41% | 16,400 | 374億7316万 | -1.61% | 25.85 | 3.99 |
| 09/08 | 855 | 859 | 846 | 852 | -0.35% | 24,800 | 373億1976万 | -2.13% | 25.75 | 3.97 |
| 09/07 | 861 | 863 | 850 | 855 | -0.06% | 30,000 | 374億5124万 | -1.89% | 25.84 | 3.99 |
| 09/06 | 850 | 862 | 850 | 855 | 0% | 26,200 | 374億7316万 | -1.84% | 25.85 | 3.99 |
| 09/05 | 865 | 865 | 855 | 855 | -0.98% | 24,800 | 374億7316万 | -1.95% | 25.85 | 3.99 |
| 09/04 | 872 | 873 | 861 | 864 | -0.75% | 28,800 | 378億4570万 | -1.09% | 26.11 | 4.03 |
| 09/01 | 870 | 874 | 868 | 870 | -0.46% | 9,600 | 381億3058万 | -0.46% | 26.31 | 4.06 |
| 08/31 | 870 | 874 | 869 | 874 | +1.1% | 11,400 | 383億589万 | -0.11% | 26.43 | 4.08 |
| 08/30 | 868 | 873 | 865 | 865 | -0.86% | 13,800 | 378億8953万 | -1.2% | 26.14 | 4.03 |
| 08/29 | 863 | 876 | 853 | 872 | -0.4% | 50,200 | 382億1824万 | -0.46% | 26.37 | 4.07 |
| 08/28 | 879 | 880 | 875 | 876 | -0.51% | 17,400 | 383億7164万 | -0.06% | 26.47 | 4.08 |
| 08/25 | 882 | 883 | 878 | 880 | -0.23% | 11,000 | 385億6886万 | +0.46% | 26.61 | 4.1 |
| 08/24 | 882 | 883 | 880 | 882 | +0.23% | 12,000 | 386億5652万 | +0.8% | 26.67 | 4.11 |
| 08/23 | 880 | 882 | 878 | 880 | 0% | 12,200 | 385億6886万 | +0.69% | 26.61 | 4.1 |
| 08/22 | 880 | 883 | 876 | 880 | +0.11% | 17,200 | 385億6886万 | +0.8% | 26.61 | 4.1 |
| 08/21 | 874 | 880 | 874 | 879 | +0.17% | 17,000 | 385億2504万 | +0.8% | 26.58 | 4.1 |
| 08/18 | 873 | 878 | 872 | 878 | -0.06% | 19,600 | 384億5929万 | +0.75% | 26.53 | 4.09 |
| 08/17 | 870 | 878 | 870 | 878 | +1.15% | 32,400 | 384億8121万 | +1.04% | 26.55 | 4.09 |
| 08/16 | 865 | 870 | 865 | 868 | +0.4% | 13,800 | 380億4292万 | 0% | 26.25 | 4.05 |
| 08/15 | 867 | 870 | 863 | 865 | +0.41% | 21,000 | 378億8953万 | -0.29% | 26.14 | 4.03 |
| 08/14 | 857 | 862 | 856 | 861 | -1.32% | 34,800 | 377億3613万 | -0.58% | 26.04 | 4.02 |
| 08/10 | 867 | 873 | 867 | 873 | +0.11% | 20,000 | 382億4015万 | +0.87% | 26.38 | 4.07 |
| 08/09 | 873 | 873 | 861 | 872 | -0.06% | 20,600 | 381億9632万 | +0.98% | 26.35 | 4.06 |
| 08/08 | 877 | 880 | 860 | 872 | -0.4% | 40,800 | 382億1824万 | +1.16% | 26.37 | 4.07 |
| 08/07 | 874 | 880 | 873 | 876 | +0.23% | 27,000 | 383億7164万 | +1.68% | 26.47 | 4.08 |
