株価チャート
2017/07/26~2017/12/22
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 | 3/1, 株式分割 1→2 |
2017 |
12/22 | 807 | 810 | 802 | 802 | -0.62% | 800 | 23億2515万 | +0.19% | 11.9 | 0.44 |
12/21 | 808 | 808 | 802 | 807 | +0.69% | 600 | 23億3965万 | +0.94% | 11.97 | 0.44 |
12/20 | 801 | 801 | 801 | 801 | +0.13% | 200 | 23億2370万 | +0.38% | 11.89 | 0.44 |
12/18 | 810 | 810 | 800 | 800 | -1.23% | 1,600 | 23億2080万 | +0.5% | 11.88 | 0.44 |
12/15 | 792 | 810 | 792 | 810 | +1% | 1,600 | 23億4981万 | +2.02% | 12.02 | 0.44 |
12/14 | 805 | 805 | 802 | 802 | -0.37% | 1,200 | 23億2660万 | +1.26% | 11.91 | 0.44 |
12/13 | 805 | 805 | 805 | 805 | 0% | 200 | 23億3530万 | +1.77% | 11.95 | 0.44 |
12/12 | 805 | 805 | 805 | 805 | +0.06% | 600 | 23億3530万 | +2.03% | 11.95 | 0.44 |
12/11 | 803 | 805 | 802 | 805 | +0.25% | 2,200 | 23億3385万 | +2.22% | 11.94 | 0.44 |
12/08 | 811 | 811 | 801 | 803 | -1.23% | 600 | 23億2805万 | +2.1% | 11.91 | 0.44 |
12/07 | 813 | 813 | 813 | 813 | +0.81% | 200 | 23億5706万 | +3.64% | 12.06 | 0.45 |
12/06 | 806 | 813 | 806 | 806 | +0.12% | 600 | 23億3820万 | +3.07% | 11.97 | 0.44 |
12/05 | 805 | 805 | 805 | 805 | -1.17% | 200 | 23億3530万 | +3.07% | 11.95 | 0.44 |
12/04 | 809 | 815 | 798 | 815 | +0.68% | 1,400 | 23億6286万 | +4.56% | 12.09 | 0.45 |
12/01 | 810 | 810 | 809 | 809 | 0% | 2,400 | 23億4690万 | +4.12% | 12.01 | 0.44 |
11/30 | 809 | 809 | 805 | 809 | +1.89% | 1,200 | 23億4690万 | +4.39% | 12.01 | 0.44 |
11/29 | 801 | 809 | 794 | 794 | -0.75% | 1,600 | 23億339万 | +2.58% | 11.79 | 0.44 |
11/28 | 794 | 800 | 794 | 800 | +0.95% | 2,400 | 23億2080万 | +3.49% | 11.88 | 0.44 |
11/27 | 790 | 793 | 789 | 793 | +0.63% | 2,400 | 22億9904万 | +2.66% | 11.76 | 0.43 |
11/24 | 785 | 788 | 785 | 788 | +0.77% | 800 | 22億8453万 | +2.14% | 11.69 | 0.43 |
11/22 | 782 | 782 | 782 | 782 | -1.14% | 800 | 22億6713万 | +1.49% | 11.6 | 0.43 |
11/21 | 789 | 795 | 789 | 791 | +0.76% | 2,000 | 22億9324万 | +2.66% | 11.74 | 0.43 |
11/20 | 779 | 785 | 776 | 785 | +0.77% | 800 | 22億7583万 | +1.88% | 11.65 | 0.43 |
11/17 | 785 | 785 | 770 | 779 | -1.21% | 2,200 | 22億5842万 | +0.84% | 11.56 | 0.43 |
11/16 | 777 | 788 | 777 | 788 | +1.42% | 800 | 22億8598万 | +2.07% | 11.7 | 0.43 |
11/15 | 785 | 785 | 776 | 777 | -0.32% | 1,600 | 22億5407万 | +0.52% | 11.53 | 0.43 |
11/14 | 778 | 799 | 778 | 780 | +2.63% | 7,400 | 22億6132万 | +0.84% | 11.57 | 0.43 |
11/13 | 760 | 760 | 760 | 760 | -0.07% | 400 | 22億330万 | -1.75% | 11.27 | 0.42 |
11/09 | 761 | 761 | 760 | 760 | 0% | 800 | 22億476万 | -1.94% | 11.28 | 0.42 |
11/08 | 765 | 765 | 760 | 760 | 0% | 800 | 22億476万 | -2.06% | 11.28 | 0.42 |
11/07 | 765 | 765 | 760 | 760 | -0.13% | 1,400 | 22億476万 | -2.19% | 11.28 | 0.42 |
11/06 | 760 | 764 | 759 | 761 | -1.1% | 1,400 | 22億766万 | -2.06% | 11.3 | 0.42 |
11/02 | 761 | 770 | 761 | 770 | +0.92% | 1,400 | 22億3231万 | -0.97% | 11.42 | 0.42 |
11/01 | 766 | 766 | 763 | 763 | -0.39% | 1,200 | 22億1201万 | -1.87% | 11.32 | 0.42 |
10/31 | 763 | 766 | 763 | 766 | +0.33% | 600 | 22億2071万 | -1.48% | 11.36 | 0.42 |
10/30 | 763 | 763 | 763 | 763 | +0.07% | 1,600 | 22億1346万 | -1.68% | 11.33 | 0.42 |
10/27 | 763 | 763 | 763 | 763 | -0.91% | 200 | 22億1201万 | -1.61% | 11.32 | 0.42 |
10/26 | 763 | 770 | 761 | 770 | +0.65% | 1,200 | 22億3231万 | -0.71% | 11.42 | 0.42 |
10/25 | 768 | 769 | 765 | 765 | +0.13% | 1,600 | 22億1781万 | -1.23% | 11.35 | 0.42 |
10/24 | 766 | 766 | 764 | 764 | -0.84% | 3,400 | 22億1491万 | -1.23% | 11.33 | 0.42 |
10/23 | 770 | 770 | 770 | 770 | -0.13% | 400 | 22億3377万 | -0.26% | 11.43 | 0.42 |
10/20 | 766 | 771 | 766 | 771 | -1.22% | 400 | 22億3667万 | 0% | 11.45 | 0.42 |
10/19 | 767 | 781 | 766 | 781 | +1.89% | 1,400 | 22億6423万 | +1.36% | 11.59 | 0.43 |
10/18 | 771 | 771 | 766 | 766 | -0.52% | 3,000 | 22億2216万 | -0.39% | 11.37 | 0.42 |
10/17 | 775 | 780 | 770 | 770 | -1.28% | 4,000 | 22億3377万 | +0.26% | 11.43 | 0.42 |
10/16 | 782 | 785 | 780 | 780 | -0.19% | 3,000 | 22億6278万 | +1.69% | 11.58 | 0.43 |
10/13 | 782 | 788 | 775 | 782 | -5.27% | 6,600 | 22億6713万 | +2.02% | 11.6 | 0.43 |
10/12 | 801 | 825 | 785 | 825 | +2.8% | 8,000 | 23億9332万 | +7.84% | 12.25 | 0.45 |
10/11 | 787 | 803 | 784 | 803 | +1.71% | 1,600 | 23億2805万 | +5.31% | 11.91 | 0.44 |
10/10 | 800 | 807 | 789 | 789 | +0.45% | 3,000 | 22億8888万 | +3.68% | 11.71 | 0.43 |
10/06 | 786 | 786 | 786 | 786 | +0.32% | 800 | 22億7873万 | +3.36% | 11.66 | 0.43 |
10/05 | 783 | 783 | 783 | 783 | -1.88% | 800 | 22億7148万 | +3.16% | 11.62 | 0.43 |
10/04 | 798 | 801 | 798 | 798 | +0.57% | 2,400 | 23億1499万 | +5.14% | 11.85 | 0.44 |
10/03 | 793 | 796 | 776 | 794 | +1.47% | 4,800 | 23億194万 | +4.27% | 11.78 | 0.44 |
10/02 | 777 | 782 | 774 | 782 | +1.03% | 4,800 | 22億6858万 | +2.49% | 11.61 | 0.43 |
09/29 | 765 | 775 | 765 | 774 | +1.44% | 2,000 | 22億4537万 | +1.18% | 11.49 | 0.42 |
09/28 | 756 | 768 | 756 | 763 | +0.73% | 2,600 | 22億1346万 | -0.52% | 11.33 | 0.42 |
09/27 | 763 | 763 | 758 | 758 | +0.66% | 1,400 | 21億9750万 | -1.5% | 11.25 | 0.42 |
09/26 | 756 | 762 | 753 | 753 | -0.46% | 1,600 | 21億8300万 | -2.53% | 11.17 | 0.41 |
09/25 | 756 | 756 | 756 | 756 | +1.34% | 1,000 | 21億9315万 | -2.58% | 11.22 | 0.41 |
09/22 | 750 | 750 | 746 | 746 | +0.34% | 600 | 21億6414万 | -4.11% | 11.07 | 0.41 |
09/21 | 744 | 744 | 744 | 744 | -0.54% | 200 | 21億5689万 | -4.68% | 11.04 | 0.41 |
09/20 | 752 | 755 | 748 | 748 | -0.53% | 1,800 | 21億6849万 | -4.53% | 11.1 | 0.41 |
09/19 | 751 | 752 | 744 | 752 | +1.35% | 2,000 | 21億8010万 | -4.27% | 11.16 | 0.41 |
09/15 | 743 | 743 | 742 | 742 | -0.13% | 800 | 21億5109万 | -6.02% | 11.01 | 0.41 |
09/14 | 751 | 751 | 743 | 743 | +0.54% | 1,400 | 21億5399万 | -6.25% | 11.02 | 0.41 |
09/12 | 750 | 750 | 739 | 739 | -2.12% | 400 | 21億4238万 | -7.22% | 10.96 | 0.41 |
09/11 | 736 | 755 | 736 | 755 | +2.58% | 2,000 | 21億8880万 | -5.69% | 11.2 | 0.41 |
09/08 | 739 | 740 | 736 | 736 | -0.47% | 1,400 | 21億3368万 | -8.52% | 10.92 | 0.4 |
09/07 | 736 | 749 | 736 | 739 | -2.18% | 4,000 | 21億4383万 | -8.54% | 10.97 | 0.41 |
09/06 | 760 | 760 | 755 | 756 | -0.66% | 2,200 | 21億9170万 | -7.07% | 11.22 | 0.41 |
09/05 | 764 | 764 | 761 | 761 | -0.59% | 1,000 | 22億621万 | -6.92% | 11.29 | 0.42 |
09/04 | 767 | 767 | 765 | 765 | 0% | 1,800 | 22億1926万 | -6.71% | 11.36 | 0.42 |
09/01 | 769 | 769 | 765 | 765 | -0.91% | 2,200 | 22億1926万 | -7.16% | 11.36 | 0.42 |
08/31 | 767 | 772 | 767 | 772 | +0.72% | 1,000 | 22億3957万 | -6.99% | 10.64 | 0.43 |
08/30 | 792 | 792 | 767 | 767 | -2.42% | 6,400 | 22億2361万 | -8.2% | 10.56 | 0.43 |
08/29 | 777 | 788 | 766 | 786 | -7.04% | 20,600 | 22億7873万 | -6.49% | 10.82 | 0.44 |
08/28 | 835 | 846 | 835 | 845 | +1.2% | 7,200 | 24億5134万 | +0.12% | 11.64 | 0.48 |
08/25 | 814 | 838 | 814 | 835 | +1.46% | 6,200 | 24億2233万 | -1.3% | 11.5 | 0.47 |
08/24 | 815 | 823 | 815 | 823 | -0.3% | 4,400 | 23億8752万 | -3.06% | 11.34 | 0.46 |
08/23 | 826 | 827 | 809 | 826 | -0.48% | 5,200 | 23億9477万 | -3.11% | 11.37 | 0.46 |
08/22 | 826 | 830 | 826 | 830 | +0.55% | 1,400 | 24億637万 | -2.98% | 11.43 | 0.47 |
08/21 | 835 | 835 | 825 | 825 | -1.79% | 800 | 23億9332万 | -3.73% | 11.37 | 0.46 |
08/18 | 815 | 847 | 806 | 840 | +3.07% | 6,000 | 24億3684万 | -2.1% | 11.57 | 0.47 |
08/17 | 810 | 815 | 810 | 815 | +0.68% | 1,200 | 23億6431万 | -4.79% | 11.23 | 0.46 |
08/16 | 808 | 810 | 806 | 810 | +0.56% | 3,200 | 23億4835万 | -5.32% | 11.15 | 0.46 |
08/15 | 807 | 811 | 805 | 805 | -0.31% | 4,200 | 23億3530万 | -5.85% | 11.09 | 0.45 |
08/14 | 825 | 825 | 805 | 808 | -3.29% | 6,600 | 23億4255万 | -5.56% | 11.13 | 0.45 |
08/10 | 835 | 837 | 835 | 835 | 0% | 1,400 | 24億2233万 | -2.22% | 11.5 | 0.47 |
08/09 | 839 | 840 | 835 | 835 | -0.42% | 1,600 | 24億2233万 | -2.11% | 11.5 | 0.47 |
08/08 | 840 | 842 | 838 | 839 | -0.12% | 2,800 | 24億3248万 | -1.47% | 11.55 | 0.47 |
08/07 | 835 | 840 | 835 | 840 | +0.54% | 1,600 | 24億3538万 | -1.12% | 11.57 | 0.47 |
08/04 | 852 | 852 | 835 | 835 | -2.34% | 7,000 | 24億2233万 | -1.53% | 11.5 | 0.47 |
08/03 | 851 | 855 | 850 | 855 | +0.06% | 1,400 | 24億8035万 | +1.06% | 11.78 | 0.48 |
08/02 | 850 | 855 | 850 | 855 | +0.23% | 1,400 | 24億7890万 | +1.24% | 11.77 | 0.48 |
08/01 | 839 | 860 | 839 | 853 | +1.97% | 4,200 | 24億7310万 | +1.25% | 11.75 | 0.48 |
07/31 | 875 | 875 | 836 | 836 | -3.96% | 7,000 | 24億2523万 | -0.48% | 11.52 | 0.47 |
07/28 | 909 | 910 | 865 | 871 | -4.45% | 8,200 | 25億2532万 | +3.88% | 11.99 | 0.49 |
07/27 | 905 | 917 | 905 | 911 | +1.62% | 3,800 | 26億4281万 | +9.23% | 12.55 | 0.51 |
07/26 | 899 | 907 | 897 | 897 | +1.24% | 4,000 | 26億74万 | +8.14% | 12.35 | 0.5 |