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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 346 | 354 | 339 | 344 | -2.69% | 101,800 | 22億3256万 | +4.56% | 323.58 | 4.24 |
| 12/28 | 365 | 381 | 342 | 354 | -0.98% | 730,600 | 22億9421万 | +7.45% | 332.52 | 4.35 |
| 12/27 | 312 | 357 | 312 | 357 | +16.29% | 134,800 | 23億1693万 | +8.84% | 335.81 | 4.4 |
| 12/26 | 312 | 313 | 301 | 307 | -2.23% | 56,200 | 19億9243万 | -6.12% | 288.78 | 3.78 |
| 12/25 | 307 | 314 | 307 | 314 | +1.62% | 76,400 | 20億3786万 | -3.98% | 295.36 | 3.87 |
| 12/22 | 309 | 315 | 307 | 309 | -0.96% | 42,800 | 20億541万 | -5.79% | 290.66 | 3.8 |
| 12/21 | 317 | 319 | 312 | 312 | -2.35% | 22,400 | 20億2488万 | -5.17% | 293.48 | 3.84 |
| 12/20 | 320 | 323 | 312 | 320 | 0% | 31,000 | 20億7355万 | -2.89% | 300.54 | 3.93 |
| 12/19 | 321 | 322 | 317 | 320 | -0.93% | 13,600 | 20億7355万 | -3.18% | 300.54 | 3.93 |
| 12/18 | 325 | 325 | 323 | 323 | -0.15% | 12,200 | 20億9302万 | -2.57% | 303.36 | 3.97 |
| 12/15 | 331 | 332 | 323 | 323 | -2.42% | 23,600 | 20億9627万 | -2.71% | 303.83 | 3.98 |
| 12/14 | 328 | 333 | 328 | 331 | +0.61% | 7,400 | 21億4819万 | -0.6% | 311.36 | 4.08 |
| 12/13 | 329 | 330 | 327 | 329 | +0.15% | 11,200 | 21億3521万 | -1.2% | 309.47 | 4.05 |
| 12/12 | 333 | 333 | 328 | 329 | -1.2% | 12,800 | 21億3196万 | -1.65% | 309 | 4.04 |
| 12/11 | 333 | 337 | 328 | 333 | -0.15% | 9,000 | 21億5792万 | -0.75% | 312.77 | 4.09 |
| 12/08 | 335 | 335 | 331 | 333 | +1.68% | 10,000 | 21億6117万 | -0.6% | 313.24 | 4.1 |
| 12/07 | 328 | 330 | 327 | 328 | -0.76% | 7,600 | 21億2547万 | -2.53% | 308.06 | 4.03 |
| 12/06 | 330 | 334 | 326 | 330 | +0.76% | 14,200 | 21億4170万 | -2.08% | 310.41 | 4.06 |
| 12/05 | 333 | 333 | 328 | 328 | 0% | 17,000 | 21億2547万 | -3.11% | 308.06 | 4.03 |
| 12/04 | 330 | 333 | 328 | 328 | -0.76% | 12,200 | 21億2547万 | -3.39% | 308.06 | 4.03 |
| 12/01 | 340 | 340 | 327 | 330 | 0% | 9,800 | 21億4170万 | -2.94% | 310.41 | 4.06 |
| 11/30 | 333 | 333 | 328 | 330 | -0.9% | 10,200 | 21億4170万 | -3.23% | 310.41 | 4.06 |
| 11/29 | 345 | 345 | 333 | 333 | -3.06% | 20,200 | 21億6117万 | -2.63% | 313.24 | 4.1 |
| 11/28 | 346 | 347 | 341 | 344 | +0.59% | 17,400 | 22億2931万 | +0.44% | 323.11 | 4.23 |
| 11/27 | 341 | 347 | 341 | 342 | +0.74% | 25,800 | 22億1633万 | -0.44% | 321.23 | 4.2 |
| 11/24 | 340 | 340 | 335 | 339 | +1.35% | 12,200 | 22億11万 | -1.17% | 318.88 | 4.17 |
| 11/22 | 334 | 335 | 326 | 335 | +1.67% | 12,200 | 21億7090万 | -2.76% | 314.65 | 4.12 |
| 11/21 | 322 | 333 | 322 | 329 | +2.97% | 20,200 | 21億3521万 | -4.64% | 309.47 | 4.05 |
| 11/20 | 324 | 324 | 316 | 320 | -1.69% | 25,400 | 20億7355万 | -7.66% | 300.54 | 3.93 |
| 11/17 | 326 | 335 | 325 | 325 | -0.76% | 8,600 | 21億925万 | -6.61% | 305.71 | 4 |
| 11/16 | 321 | 328 | 321 | 328 | +0.61% | 12,600 | 21億2547万 | -6.16% | 308.06 | 4.03 |
| 11/15 | 333 | 335 | 323 | 326 | -2.11% | 42,600 | 21億1249万 | -7% | 306.18 | 4.01 |
| 11/14 | 326 | 343 | 326 | 333 | -5.14% | 52,400 | 21億5792万 | -5.27% | 312.77 | 4.09 |
| 11/13 | 350 | 355 | 350 | 351 | +0.14% | 5,600 | 22億7474万 | -0.43% | 329.7 | 4.32 |
| 11/10 | 345 | 350 | 345 | 350 | +1.6% | 9,600 | 22億7150万 | -0.85% | 329.23 | 4.31 |
| 11/09 | 347 | 347 | 345 | 345 | +0.29% | 4,200 | 22億3580万 | -2.41% | 324.05 | 4.24 |
| 11/08 | 345 | 346 | 343 | 344 | -0.29% | 10,600 | 22億2931万 | -2.97% | 323.11 | 4.23 |
| 11/07 | 344 | 349 | 344 | 345 | 0% | 7,600 | 22億3580万 | -2.96% | 324.05 | 4.24 |
| 11/06 | 349 | 351 | 343 | 345 | -1.15% | 26,200 | 22億3580万 | -3.23% | 324.05 | 4.24 |
| 11/02 | 351 | 354 | 345 | 349 | -1.27% | 32,800 | 22億6176万 | -2.11% | 327.82 | 4.29 |
| 11/01 | 352 | 353 | 350 | 353 | +0.71% | 11,600 | 22億9097万 | -1.12% | 332.05 | 4.35 |
| 10/31 | 355 | 355 | 350 | 351 | -1.13% | 8,600 | 22億7474万 | -1.82% | 329.7 | 4.32 |
| 10/30 | 354 | 360 | 352 | 355 | +0.57% | 8,600 | 23億70万 | -0.7% | 333.46 | 4.36 |
| 10/27 | 351 | 355 | 351 | 353 | 0% | 5,000 | 22億8772万 | -1.26% | 331.58 | 4.34 |
| 10/26 | 354 | 354 | 351 | 353 | -0.42% | 7,400 | 22億8772万 | -1.54% | 331.58 | 4.34 |
| 10/25 | 354 | 354 | 350 | 354 | +1.14% | 19,800 | 22億9746万 | -1.12% | 332.99 | 4.36 |
| 10/24 | 350 | 352 | 350 | 350 | +0.14% | 6,400 | 22億7150万 | -2.23% | 329.23 | 4.31 |
| 10/23 | 351 | 352 | 350 | 350 | -0.29% | 10,600 | 22億6825万 | -2.65% | 328.76 | 4.3 |
| 10/20 | 354 | 354 | 351 | 351 | -0.99% | 10,600 | 22億7474万 | -2.37% | 329.7 | 4.32 |
| 10/19 | 353 | 357 | 353 | 354 | 0% | 3,800 | 22億9746万 | -1.67% | 332.99 | 4.36 |
| 10/18 | 356 | 359 | 352 | 354 | -0.42% | 6,000 | 22億9746万 | -1.67% | 332.99 | 4.36 |
| 10/17 | 365 | 365 | 351 | 356 | -3.27% | 23,000 | 23億719万 | -1.25% | 334.4 | 4.38 |
| 10/16 | 355 | 368 | 347 | 368 | +3.67% | 64,800 | 23億8507万 | +2.37% | 345.69 | 4.52 |
| 10/13 | 356 | 357 | 354 | 355 | -0.42% | 13,600 | 23億70万 | -0.98% | 333.46 | 4.36 |
| 10/12 | 362 | 362 | 356 | 356 | -0.42% | 7,400 | 23億1044万 | -0.28% | 334.87 | 4.38 |
| 10/11 | 362 | 362 | 357 | 358 | +0.28% | 2,400 | 23億2017万 | +0.14% | 336.28 | 4.4 |
| 10/10 | 356 | 360 | 354 | 357 | -1.93% | 9,600 | 23億1368万 | +0.14% | 335.34 | 4.39 |
| 10/06 | 357 | 365 | 353 | 364 | +1.25% | 11,800 | 23億5911万 | +2.11% | 341.93 | 4.48 |
| 10/05 | 362 | 363 | 359 | 359 | -1.24% | 7,800 | 23億2991万 | +0.84% | 337.69 | 4.42 |
| 10/04 | 364 | 365 | 360 | 364 | -0.68% | 15,600 | 23億5911万 | +2.11% | 341.93 | 4.48 |
| 10/03 | 370 | 370 | 361 | 366 | -0.68% | 15,800 | 23億7534万 | +2.81% | 344.28 | 4.51 |
| 10/02 | 368 | 371 | 365 | 369 | +2.5% | 20,600 | 23億9156万 | +3.51% | 346.63 | 4.54 |
| 09/29 | 358 | 361 | 357 | 360 | +0.56% | 23,000 | 23億3315万 | +0.98% | 338.16 | 4.43 |
| 09/28 | 355 | 359 | 355 | 358 | +1.13% | 9,400 | 23億2017万 | +0.42% | 336.28 | 4.4 |
| 09/27 | 357 | 357 | 350 | 354 | -0.98% | 15,400 | 22億9421万 | -0.7% | 332.52 | 4.35 |
| 09/26 | 361 | 361 | 353 | 357 | -0.42% | 9,400 | 23億1693万 | +0.56% | 335.81 | 4.4 |
| 09/25 | 359 | 367 | 356 | 359 | +0.84% | 41,200 | 23億2666万 | +1.27% | 337.22 | 4.41 |
| 09/22 | 362 | 362 | 352 | 356 | -2.6% | 20,000 | 23億719万 | +0.42% | 334.4 | 4.38 |
| 09/21 | 356 | 365 | 355 | 365 | +2.1% | 29,400 | 23億6885万 | +3.4% | 343.34 | 4.49 |
| 09/20 | 364 | 364 | 357 | 358 | -2.32% | 5,400 | 23億2017万 | +1.56% | 336.28 | 4.4 |
| 09/19 | 365 | 366 | 361 | 366 | +0.69% | 13,400 | 23億7534万 | +3.98% | 344.28 | 4.51 |
| 09/15 | 363 | 369 | 361 | 364 | +0.69% | 11,200 | 23億5911万 | +3.56% | 341.93 | 4.48 |
| 09/14 | 368 | 373 | 360 | 361 | -1.23% | 15,400 | 23億4289万 | +3.14% | 339.58 | 4.44 |
| 09/13 | 378 | 378 | 366 | 366 | +0.41% | 26,600 | 23億7209万 | +4.43% | 343.81 | 4.5 |
| 09/12 | 359 | 387 | 359 | 364 | +5.2% | 140,200 | 23億6236万 | +4% | 342.4 | 4.48 |
| 09/11 | 347 | 347 | 341 | 346 | +0.58% | 4,800 | 22億4554万 | -0.86% | 325.47 | 4.26 |
| 09/08 | 337 | 350 | 335 | 344 | +2.53% | 36,200 | 22億3256万 | -1.43% | 323.58 | 4.24 |
| 09/07 | 340 | 344 | 336 | 336 | 0% | 13,800 | 21億7739万 | -4.14% | 315.59 | 4.13 |
| 09/06 | 334 | 337 | 333 | 336 | -0.15% | 34,400 | 21億7739万 | -4.42% | 315.59 | 4.13 |
| 09/05 | 357 | 357 | 336 | 336 | -3.31% | 21,200 | 21億8064万 | -4.55% | 316.06 | 4.14 |
| 09/04 | 354 | 354 | 346 | 348 | -2.52% | 16,600 | 22億5527万 | -1.84% | 326.88 | 4.28 |
| 09/01 | 358 | 369 | 355 | 357 | -0.14% | 47,400 | 23億1368万 | +0.14% | 335.34 | 4.39 |
| 08/31 | 360 | 367 | 354 | 357 | -0.7% | 23,800 | 23億1693万 | 0% | 335.81 | 4.4 |
| 08/30 | 361 | 363 | 357 | 360 | -0.14% | 9,600 | 23億3315万 | +0.42% | 338.16 | 4.43 |
| 08/29 | 363 | 365 | 354 | 360 | -2.04% | 24,400 | 23億3640万 | +0.28% | 338.63 | 4.43 |
| 08/28 | 364 | 373 | 360 | 368 | -3.92% | 84,600 | 23億8507万 | +2.08% | 345.69 | 4.52 |
| 08/25 | 348 | 397 | 345 | 383 | +10.07% | 462,600 | 24億8242万 | +5.96% | 359.8 | 4.71 |
| 08/24 | 347 | 349 | 346 | 348 | +0.29% | 2,600 | 22億5527万 | -3.74% | 326.88 | 4.28 |
| 08/23 | 341 | 347 | 340 | 347 | +2.06% | 6,800 | 22億4878万 | -4.28% | 325.94 | 4.27 |
| 08/22 | 339 | 341 | 339 | 340 | -0.73% | 3,000 | 22億335万 | -6.47% | 319.35 | 4.18 |
| 08/21 | 343 | 343 | 340 | 342 | +0.29% | 6,600 | 22億1958万 | -6.3% | 321.7 | 4.21 |
| 08/18 | 342 | 345 | 341 | 341 | -1.16% | 5,400 | 22億1309万 | -7.08% | 320.76 | 4.2 |
| 08/17 | 346 | 346 | 341 | 345 | +0.73% | 13,800 | 22億3905万 | -6.5% | 324.52 | 4.25 |
| 08/16 | 337 | 343 | 337 | 343 | +1.78% | 10,200 | 22億2282万 | -7.68% | 322.17 | 4.22 |
| 08/15 | 341 | 348 | 336 | 337 | -4.81% | 59,400 | 21億8388万 | -9.79% | 316.53 | 4.14 |
| 08/14 | 350 | 354 | 348 | 354 | +1.14% | 13,400 | 22億9421万 | -5.48% | 332.52 | 4.35 |
| 08/10 | 351 | 354 | 350 | 350 | -0.57% | 10,200 | 22億6825万 | -7.05% | 328.76 | 4.3 |
| 08/09 | 358 | 359 | 351 | 352 | -1.4% | 14,600 | 22億8123万 | -6.76% | 330.64 | 4.33 |
| 08/08 | 359 | 359 | 356 | 357 | +1.13% | 7,200 | 23億1368万 | -5.69% | 335.34 | 4.39 |
| 08/07 | 352 | 355 | 352 | 353 | +0.43% | 8,200 | 22億8772万 | -7.24% | 331.58 | 4.34 |
