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 | 5,140 | 5,230 | 5,000 | 5,030 | -0.98% | 296,400 | 1034億6207万 | -15.76% | 77.67 | 24.55 |
| 12/28 | 5,350 | 5,380 | 5,050 | 5,080 | -5.4% | 576,100 | 1044億9052万 | -16.13% | 78.45 | 24.79 |
| 12/27 | 4,950 | 5,470 | 4,930 | 5,370 | +8.16% | 844,200 | 1104億5553万 | -12.57% | 82.92 | 26.21 |
| 12/26 | 5,000 | 5,250 | 4,930 | 4,965 | -0.9% | 651,900 | 1021億2508万 | -20.1% | 76.67 | 24.23 |
| 12/25 | 5,180 | 5,230 | 4,960 | 5,010 | -4.21% | 435,600 | 1030億5069万 | -20.58% | 77.36 | 24.45 |
| 12/22 | 5,220 | 5,260 | 5,060 | 5,230 | +0.19% | 430,600 | 1075億7587万 | -18.22% | 80.76 | 25.53 |
| 12/21 | 5,150 | 5,390 | 5,100 | 5,220 | -0.19% | 480,300 | 1070億4862万 | -19.39% | 80.37 | 25.4 |
| 12/20 | 5,690 | 5,730 | 5,190 | 5,230 | -9.67% | 1,016,900 | 1072億5370万 | -20.08% | 80.52 | 25.45 |
| 12/19 | 5,950 | 5,950 | 5,740 | 5,790 | -1.7% | 327,400 | 1187億3784万 | -12.59% | 89.14 | 28.17 |
| 12/18 | 5,870 | 5,950 | 5,540 | 5,890 | +0.17% | 753,700 | 1207億8858万 | -11.84% | 90.68 | 28.66 |
| 12/15 | 6,100 | 6,150 | 5,880 | 5,880 | -4.08% | 433,700 | 1205億8351万 | -12.68% | 90.53 | 28.61 |
| 12/14 | 5,810 | 6,270 | 5,810 | 6,130 | +3.72% | 594,000 | 1257億1036万 | -9.64% | 94.38 | 29.83 |
| 12/13 | 5,990 | 6,040 | 5,780 | 5,910 | -2.15% | 414,800 | 1211億9873万 | -13.5% | 90.99 | 28.76 |
| 12/12 | 6,170 | 6,320 | 6,000 | 6,040 | -0.98% | 367,100 | 1238億6469万 | -12.2% | 92.99 | 29.39 |
| 12/11 | 6,110 | 6,190 | 5,900 | 6,100 | -1.77% | 457,000 | 1250億9514万 | -11.85% | 93.91 | 29.68 |
| 12/08 | 6,370 | 6,430 | 6,210 | 6,210 | -2.66% | 379,900 | 1273億5095万 | -10.54% | 95.61 | 30.22 |
| 12/07 | 6,400 | 6,500 | 6,300 | 6,380 | +1.27% | 385,200 | 1308億3721万 | -8.46% | 98.23 | 31.05 |
| 12/06 | 6,380 | 6,630 | 6,250 | 6,300 | -2.33% | 648,300 | 1291億9662万 | -9.77% | 96.99 | 30.66 |
| 12/05 | 5,480 | 6,470 | 5,410 | 6,450 | +5.39% | 1,807,500 | 1322億7273万 | -8.43% | 99.3 | 31.39 |
| 12/04 | 6,680 | 6,800 | 6,050 | 6,120 | -10.92% | 1,091,000 | 1255億528万 | -13.51% | 94.22 | 29.78 |
| 12/01 | 6,980 | 7,060 | 6,810 | 6,870 | -2.41% | 502,800 | 1408億8583万 | -3.05% | 105.77 | 33.43 |
| 11/30 | 6,770 | 7,040 | 6,520 | 7,040 | +1.44% | 1,073,900 | 1443億7209万 | -0.35% | 108.39 | 34.26 |
| 11/29 | 7,110 | 7,110 | 6,870 | 6,940 | -1% | 486,200 | 1423億2135万 | -1.18% | 106.85 | 33.77 |
| 11/28 | 7,050 | 7,080 | 6,860 | 7,010 | -1.13% | 474,100 | 1437億5687万 | +0.5% | 107.92 | 34.11 |
| 11/27 | 7,190 | 7,190 | 7,040 | 7,090 | -0.98% | 435,000 | 1453億9746万 | +2.6% | 109.16 | 34.5 |
| 11/24 | 7,090 | 7,200 | 7,030 | 7,160 | -0.69% | 428,400 | 1468億3298万 | +4.69% | 110.23 | 34.84 |
| 11/22 | 7,300 | 7,300 | 7,000 | 7,210 | +0.56% | 675,400 | 1478億5835万 | +6.69% | 111 | 35.08 |
| 11/21 | 7,360 | 7,390 | 7,160 | 7,170 | -1.92% | 417,500 | 1466億5374万 | +7.43% | 110.1 | 34.8 |
| 11/20 | 7,200 | 7,340 | 7,160 | 7,310 | +1.53% | 380,800 | 1495億1727万 | +10.84% | 112.25 | 35.48 |
| 11/17 | 7,380 | 7,470 | 7,110 | 7,200 | -0.69% | 561,900 | 1472億6736万 | +10.51% | 110.56 | 34.94 |
| 11/16 | 6,740 | 7,270 | 6,720 | 7,250 | +4.77% | 907,700 | 1482億9005万 | +12.54% | 111.33 | 35.19 |
| 11/15 | 7,140 | 7,160 | 6,700 | 6,920 | -4.16% | 745,200 | 1415億4029万 | +9.06% | 106.26 | 33.59 |
| 11/14 | 7,320 | 7,340 | 7,180 | 7,220 | -0.14% | 390,900 | 1476億7643万 | +15.28% | 110.87 | 35.04 |
| 11/13 | 7,310 | 7,410 | 7,100 | 7,230 | +0.42% | 462,800 | 1478億8097万 | +16.82% | 111.02 | 35.09 |
| 11/10 | 7,020 | 7,230 | 6,990 | 7,200 | +0.98% | 438,300 | 1472億6736万 | +17.7% | 110.56 | 34.94 |
| 11/09 | 7,170 | 7,450 | 6,920 | 7,130 | -2.99% | 1,180,300 | 1458億3559万 | +17.52% | 109.49 | 34.6 |
| 11/08 | 7,120 | 7,730 | 7,030 | 7,350 | +3.81% | 1,334,500 | 1503億3543万 | +22.48% | 112.86 | 35.67 |
| 11/07 | 7,060 | 7,220 | 6,920 | 7,080 | +0.28% | 657,600 | 1448億1290万 | +19.88% | 108.72 | 34.36 |
| 11/06 | 6,760 | 7,150 | 6,600 | 7,060 | +6.01% | 932,400 | 1444億382万 | +21.47% | 108.41 | 34.26 |
| 11/02 | 6,920 | 7,060 | 6,530 | 6,660 | -3.48% | 890,800 | 1362億2230万 | +16.47% | 102.27 | 32.32 |
| 11/01 | 7,100 | 7,170 | 6,760 | 6,900 | +3.29% | 1,089,800 | 1411億3122万 | +22.45% | 105.95 | 33.49 |
| 10/31 | 6,840 | 7,540 | 6,520 | 6,680 | -14.8% | 2,933,900 | 1366億3138万 | +20.66% | 102.58 | 32.42 |
| 10/30 | 7,500 | 8,230 | 7,480 | 7,840 | +8.14% | 2,150,500 | 1603億5779万 | +44.01% | 120.39 | 38.05 |
| 10/27 | 6,520 | 7,250 | 6,510 | 7,250 | +13.64% | 1,794,600 | 1482億9005万 | +37% | 111.33 | 35.19 |
| 10/26 | 6,450 | 6,590 | 6,100 | 6,380 | +0.47% | 914,600 | 1304億9524万 | +23.69% | 97.97 | 30.96 |
| 10/25 | 6,280 | 6,540 | 6,220 | 6,350 | +6.19% | 1,307,100 | 1298億8163万 | +25.67% | 97.51 | 30.82 |
| 10/24 | 5,690 | 6,130 | 5,570 | 5,980 | +4.18% | 1,317,500 | 1223億1372万 | +20.64% | 91.83 | 29.02 |
| 10/23 | 5,560 | 5,780 | 5,510 | 5,740 | +6.3% | 1,041,400 | 1169億6627万 | +17.91% | 87.81 | 27.75 |
| 10/20 | 5,330 | 5,500 | 5,220 | 5,400 | +1.89% | 785,500 | 1100億3796万 | +12.92% | 82.61 | 26.11 |
| 10/19 | 5,250 | 5,300 | 5,160 | 5,300 | +3.11% | 449,700 | 1080億22万 | +12.62% | 81.08 | 25.63 |
| 10/18 | 5,050 | 5,250 | 5,050 | 5,140 | +0.78% | 389,000 | 1047億3983万 | +10.82% | 78.63 | 24.85 |
| 10/17 | 5,310 | 5,330 | 5,030 | 5,100 | -2.11% | 532,000 | 1039億2474万 | +11.35% | 78.02 | 24.66 |
| 10/16 | 5,310 | 5,350 | 5,120 | 5,210 | -1.7% | 453,800 | 1061億6625万 | +15.44% | 79.7 | 25.19 |
| 10/13 | 5,250 | 5,530 | 5,170 | 5,300 | -1.49% | 787,600 | 1080億22万 | +19.21% | 81.08 | 25.63 |
| 10/12 | 4,930 | 5,400 | 4,930 | 5,380 | +11.27% | 1,418,600 | 1096億3041万 | +23.14% | 82.3 | 26.01 |
| 10/11 | 4,690 | 4,895 | 4,520 | 4,835 | -0.72% | 1,421,500 | 985億2472万 | +12.81% | 73.97 | 23.38 |
| 10/10 | 5,300 | 5,410 | 4,710 | 4,870 | -9.14% | 1,468,500 | 992億3793万 | +15.16% | 74.5 | 23.55 |
| 10/06 | 5,310 | 5,600 | 5,170 | 5,360 | -1.47% | 995,900 | 1092億2286万 | +28.57% | 82 | 25.92 |
| 10/05 | 5,750 | 5,830 | 5,140 | 5,440 | -8.57% | 1,926,100 | 1108億5305万 | +33.07% | 83.22 | 26.3 |
| 10/04 | 5,670 | 5,970 | 5,630 | 5,950 | +8.78% | 1,435,700 | 1212億4553万 | +48.31% | 91.02 | 28.77 |
| 10/03 | 5,080 | 5,500 | 5,060 | 5,470 | +10.06% | 1,292,400 | 1114億6437万 | +39.68% | 83.68 | 26.45 |
| 10/02 | 4,810 | 4,975 | 4,760 | 4,970 | +4.85% | 691,400 | 1012億7567万 | +29.63% | 76.03 | 24.03 |
| 09/29 | 4,600 | 4,785 | 4,575 | 4,740 | +0.53% | 718,700 | 969億5101万 | +25.73% | 72.79 | 23 |
| 09/28 | 4,700 | 4,900 | 4,360 | 4,715 | +2.84% | 2,208,500 | 964億3966万 | +26.65% | 72.4 | 22.88 |
| 09/27 | 4,525 | 4,720 | 4,420 | 4,585 | +4.09% | 895,300 | 937億8067万 | +24.76% | 70.41 | 22.25 |
| 09/26 | 4,300 | 4,505 | 4,230 | 4,405 | +0.23% | 711,200 | 900億9898万 | +20.95% | 67.64 | 21.38 |
| 09/25 | 4,125 | 4,495 | 4,110 | 4,395 | +9.19% | 1,180,600 | 898億9445万 | +21.78% | 67.49 | 21.33 |
| 09/22 | 3,945 | 4,060 | 3,805 | 4,025 | +3.21% | 711,000 | 823億2654万 | +13.06% | 61.81 | 19.53 |
| 09/21 | 3,780 | 3,920 | 3,760 | 3,900 | +3.86% | 363,100 | 785億9982万 | +10.76% | 59.01 | 18.65 |
| 09/20 | 3,975 | 4,100 | 3,680 | 3,755 | -5.06% | 1,035,500 | 756億7751万 | +7.84% | 56.81 | 17.96 |
| 09/19 | 3,800 | 3,980 | 3,795 | 3,955 | +5.47% | 754,700 | 797億827万 | +15.14% | 59.84 | 18.91 |
| 09/15 | 3,600 | 3,780 | 3,530 | 3,750 | +4.17% | 643,600 | 755億7675万 | +11.08% | 56.74 | 17.93 |
| 09/14 | 3,545 | 3,625 | 3,500 | 3,600 | +2.86% | 293,700 | 725億5368万 | +8.43% | 54.47 | 17.22 |
| 09/13 | 3,635 | 3,650 | 3,450 | 3,500 | -2.91% | 463,400 | 705億3830万 | +7.03% | 52.96 | 16.74 |
| 09/12 | 3,745 | 3,790 | 3,570 | 3,605 | -2.04% | 515,500 | 726億5444万 | +12.1% | 54.54 | 17.24 |
| 09/11 | 3,530 | 3,745 | 3,500 | 3,680 | +7.45% | 748,800 | 741億6598万 | +16.68% | 55.68 | 17.6 |
| 09/08 | 3,495 | 3,530 | 3,405 | 3,425 | -2.97% | 249,500 | 690億2676万 | +10.88% | 51.82 | 16.38 |
| 09/07 | 3,435 | 3,585 | 3,380 | 3,530 | +4.44% | 531,100 | 711億4291万 | +16.27% | 53.41 | 16.88 |
| 09/06 | 3,200 | 3,400 | 3,180 | 3,380 | +1.96% | 361,400 | 681億1984万 | +13.69% | 51.14 | 16.16 |
| 09/05 | 3,380 | 3,485 | 3,300 | 3,315 | -2.5% | 357,900 | 668億984万 | +13.76% | 50.16 | 15.85 |
| 09/04 | 3,330 | 3,455 | 3,265 | 3,400 | +0.44% | 256,200 | 685億2292万 | +18.76% | 51.44 | 16.26 |
| 09/01 | 3,295 | 3,425 | 3,220 | 3,385 | +1.5% | 400,600 | 682億2061万 | +20.51% | 51.22 | 16.19 |
| 09/01 | 株式分割 1→2 |
| 08/31 | 3,500 | 3,500 | 3,330 | 3,335 | -5.26% | 501,800 | 672億1292万 | +21.05% | 50.46 | 15.95 |
| 08/30 | 3,625 | 3,625 | 3,505 | 3,520 | -0.85% | 387,500 | 709億4137万 | +30.23% | 53.26 | 16.83 |
| 08/29 | 3,450 | 3,630 | 3,375 | 3,550 | +3.8% | 638,800 | 715億4599万 | +34.27% | 53.71 | 16.98 |
| 08/28 | 3,290 | 3,480 | 3,285 | 3,420 | +1.03% | 619,200 | 689億2599万 | +32.2% | 51.75 | 16.36 |
| 08/25 | 3,520 | 3,585 | 3,375 | 3,385 | -4.78% | 692,000 | 682億2061万 | +33.58% | 51.22 | 16.19 |
| 08/24 | 3,290 | 3,600 | 3,205 | 3,555 | +1.28% | 1,985,800 | 716億4675万 | +43.23% | 53.79 | 17 |
| 08/23 | 3,840 | 3,875 | 3,440 | 3,510 | -7.02% | 2,774,400 | 707億3983万 | +44.62% | 53.11 | 16.79 |
| 08/22 | 3,650 | 3,845 | 3,620 | 3,775 | +5.59% | 3,580,400 | 760億8059万 | +58.75% | 57.12 | 18.05 |
| 08/21 | 3,210 | 3,640 | 3,210 | 3,575 | +12.95% | 4,646,600 | 720億1051万 | +54.49% | 54.06 | 17.09 |
| 08/18 | 2,985 | 3,165 | 2,965 | 3,165 | +3.6% | 1,150,400 | 637億5196万 | +40.17% | 47.86 | 15.13 |
| 08/17 | 3,000 | 3,190 | 2,925 | 3,055 | +4.44% | 2,364,800 | 615億3625万 | +37.55% | 46.2 | 14.6 |
| 08/16 | 2,750 | 3,090 | 2,650 | 2,925 | +12.93% | 3,518,600 | 589億1769万 | +33.62% | 44.23 | 13.98 |
| 08/15 | 2,500 | 2,590 | 2,430 | 2,590 | +4.96% | 843,400 | 521億6985万 | +19.96% | 39.17 | 12.38 |
| 08/14 | 2,315 | 2,500 | 2,308 | 2,468 | +4.56% | 833,400 | 497億235万 | +15.2% | 37.31 | 11.79 |
| 08/10 | 2,300 | 2,398 | 2,285 | 2,360 | +0.85% | 785,800 | 475億3700万 | +10.75% | 35.69 | 11.28 |
| 08/09 | 2,283 | 2,360 | 2,195 | 2,340 | +9.22% | 1,434,800 | 471億3415万 | +10.01% | 35.39 | 11.18 |
| 08/08 | 2,060 | 2,170 | 2,045 | 2,143 | +3.63% | 459,000 | 431億5594万 | +0.92% | 32.4 | 10.24 |
| 08/07 | 2,048 | 2,085 | 2,025 | 2,068 | +0.98% | 212,200 | 416億4523万 | -2.89% | 31.26 | 9.88 |
