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 | 1,246 | 1,246 | 1,222 | 1,229 | -0.73% | 2,700 | 40億7809万 | -1.05% | 18.06 | 4.11 |
| 12/28 | 1,236 | 1,247 | 1,228 | 1,238 | +0.24% | 5,400 | 41億795万 | -0.32% | 18.2 | 4.14 |
| 12/27 | 1,227 | 1,249 | 1,210 | 1,235 | 0% | 5,900 | 40億9800万 | -0.64% | 18.15 | 4.13 |
| 12/26 | 1,240 | 1,246 | 1,222 | 1,235 | +0.98% | 10,200 | 40億9800万 | -0.8% | 18.15 | 4.13 |
| 12/25 | 1,237 | 1,246 | 1,205 | 1,223 | -1.85% | 6,400 | 40億5818万 | -1.85% | 17.98 | 4.09 |
| 12/22 | 1,230 | 1,246 | 1,214 | 1,246 | +1.47% | 24,800 | 41億3450万 | -0.16% | 18.31 | 4.17 |
| 12/21 | 1,218 | 1,228 | 1,204 | 1,228 | +0.9% | 54,800 | 40億7477万 | -1.68% | 18.05 | 4.11 |
| 12/20 | 1,223 | 1,230 | 1,215 | 1,217 | -1.06% | 2,600 | 40億3827万 | -2.8% | 17.89 | 4.07 |
| 12/19 | 1,241 | 1,241 | 1,211 | 1,230 | -1.13% | 40,600 | 40億8141万 | -2.07% | 18.08 | 4.11 |
| 12/18 | 1,249 | 1,249 | 1,230 | 1,244 | -0.8% | 25,400 | 41億2786万 | -1.11% | 18.29 | 4.16 |
| 12/15 | 1,243 | 1,255 | 1,236 | 1,254 | +0.8% | 3,400 | 41億6104万 | -0.63% | 18.43 | 4.19 |
| 12/14 | 1,244 | 1,255 | 1,243 | 1,244 | +0.81% | 14,400 | 41億2786万 | -1.66% | 18.29 | 4.16 |
| 12/13 | 1,242 | 1,250 | 1,230 | 1,234 | -0.48% | 6,300 | 40億9468万 | -2.68% | 18.14 | 4.13 |
| 12/12 | 1,246 | 1,255 | 1,238 | 1,240 | -0.64% | 4,900 | 41億1459万 | -2.59% | 18.23 | 4.15 |
| 12/11 | 1,250 | 1,250 | 1,241 | 1,248 | +0.89% | 3,100 | 41億4113万 | -2.42% | 18.34 | 4.17 |
| 12/08 | 1,254 | 1,259 | 1,233 | 1,237 | -0.64% | 6,100 | 41億463万 | -3.81% | 18.18 | 4.14 |
| 12/07 | 1,250 | 1,259 | 1,241 | 1,245 | 0% | 1,800 | 41億3118万 | -3.71% | 18.3 | 4.16 |
| 12/06 | 1,252 | 1,252 | 1,223 | 1,245 | -0.08% | 5,400 | 41億3118万 | -4.23% | 18.3 | 4.16 |
| 12/05 | 1,260 | 1,261 | 1,245 | 1,246 | -0.88% | 3,000 | 41億3450万 | -4.59% | 18.31 | 4.17 |
| 12/04 | 1,258 | 1,267 | 1,256 | 1,257 | +0.08% | 8,000 | 41億7100万 | -4.12% | 18.48 | 4.2 |
| 12/01 | 1,269 | 1,270 | 1,249 | 1,256 | 0% | 7,000 | 41億6768万 | -4.56% | 18.46 | 4.2 |
| 11/30 | 1,272 | 1,272 | 1,252 | 1,256 | -1.18% | 4,200 | 41億6768万 | -4.92% | 18.46 | 4.2 |
| 11/29 | 1,254 | 1,280 | 1,254 | 1,271 | +1.52% | 17,100 | 42億1745万 | -4.08% | 18.68 | 4.25 |
| 11/28 | 1,244 | 1,270 | 1,240 | 1,252 | +0.97% | 5,200 | 41億5441万 | -5.65% | 18.4 | 4.19 |
| 11/27 | 1,259 | 1,259 | 1,239 | 1,240 | 0% | 5,800 | 41億1459万 | -6.84% | 18.23 | 4.15 |
| 11/24 | 1,250 | 1,250 | 1,202 | 1,240 | -1.43% | 25,600 | 41億1459万 | -7.12% | 18.23 | 4.15 |
| 11/22 | 1,282 | 1,283 | 1,258 | 1,258 | -1.02% | 5,800 | 41億7432万 | -6.05% | 18.49 | 4.21 |
| 11/21 | 1,270 | 1,274 | 1,260 | 1,271 | +0.16% | 4,100 | 42億1389万 | -5.22% | 18.65 | 4.24 |
| 11/20 | 1,266 | 1,274 | 1,265 | 1,269 | +0.24% | 3,700 | 42億726万 | -5.51% | 18.62 | 4.24 |
| 11/17 | 1,285 | 1,285 | 1,251 | 1,266 | -1.48% | 10,000 | 41億9732万 | -5.94% | 18.58 | 4.23 |
| 11/16 | 1,287 | 1,299 | 1,276 | 1,285 | -0.77% | 6,200 | 42億6031万 | -4.74% | 18.85 | 4.29 |
| 11/15 | 1,295 | 1,300 | 1,286 | 1,295 | -1.22% | 9,400 | 42億9346万 | -4.07% | 19 | 4.32 |
| 11/14 | 1,295 | 1,319 | 1,290 | 1,311 | +1.39% | 9,300 | 43億4651万 | -2.96% | 19.24 | 4.38 |
| 11/13 | 1,329 | 1,329 | 1,293 | 1,293 | -2.78% | 22,000 | 42億8683万 | -4.36% | 18.97 | 4.32 |
| 11/10 | 1,318 | 1,330 | 1,317 | 1,330 | +0.15% | 22,200 | 44億950万 | -1.7% | 19.52 | 4.44 |
| 11/09 | 1,338 | 1,338 | 1,312 | 1,328 | -0.75% | 7,600 | 44億287万 | -1.78% | 19.49 | 4.43 |
| 11/08 | 1,350 | 1,355 | 1,338 | 1,338 | -1.62% | 3,200 | 44億3603万 | -1.04% | 19.63 | 4.47 |
| 11/07 | 1,381 | 1,388 | 1,360 | 1,360 | -2.09% | 3,200 | 45億897万 | +0.67% | 19.96 | 4.54 |
| 11/06 | 1,402 | 1,402 | 1,386 | 1,389 | -0.93% | 1,800 | 46億511万 | +2.97% | 20.38 | 4.64 |
| 11/02 | 1,416 | 1,428 | 1,380 | 1,402 | -1.54% | 8,800 | 46億4821万 | +4.08% | 20.57 | 4.68 |
| 11/01 | 1,421 | 1,425 | 1,410 | 1,424 | +0.28% | 6,100 | 47億2115万 | +5.87% | 20.89 | 4.75 |
| 10/31 | 1,397 | 1,420 | 1,391 | 1,420 | +2.68% | 7,700 | 47億789万 | +5.89% | 20.84 | 4.74 |
| 10/30 | 1,381 | 1,400 | 1,380 | 1,383 | +0.22% | 7,500 | 45億8522万 | +3.52% | 20.29 | 4.62 |
| 10/27 | 1,382 | 1,382 | 1,370 | 1,380 | +0.15% | 4,700 | 45億7527万 | +3.53% | 20.25 | 4.61 |
| 10/26 | 1,380 | 1,380 | 1,371 | 1,378 | +0.15% | 7,000 | 45億6864万 | +3.53% | 20.22 | 4.6 |
| 10/25 | 1,352 | 1,378 | 1,352 | 1,376 | +1.1% | 7,300 | 45億6201万 | +3.54% | 20.19 | 4.59 |
| 10/24 | 1,334 | 1,383 | 1,334 | 1,361 | +1.72% | 2,700 | 45億1228万 | +2.56% | 19.97 | 4.54 |
| 10/23 | 1,336 | 1,342 | 1,336 | 1,338 | -0.89% | 1,100 | 44億3603万 | +1.06% | 19.63 | 4.47 |
| 10/20 | 1,330 | 1,350 | 1,328 | 1,350 | +1.05% | 5,600 | 44億7581万 | +2.12% | 19.81 | 4.51 |
| 10/19 | 1,339 | 1,343 | 1,326 | 1,336 | +0.98% | 2,400 | 44億2940万 | +1.14% | 19.6 | 4.46 |
| 10/18 | 1,324 | 1,338 | 1,322 | 1,323 | +0.23% | 2,500 | 43億8630万 | +0.3% | 19.41 | 4.42 |
| 10/17 | 1,325 | 1,325 | 1,318 | 1,320 | -0.45% | 2,400 | 43億7635万 | +0.15% | 19.37 | 4.41 |
| 10/16 | 1,339 | 1,341 | 1,326 | 1,326 | -0.9% | 4,300 | 43億9624万 | +0.68% | 19.46 | 4.43 |
| 10/13 | 1,330 | 1,338 | 1,321 | 1,338 | +0.6% | 3,000 | 44億3603万 | +1.67% | 19.63 | 4.47 |
| 10/12 | 1,329 | 1,330 | 1,323 | 1,330 | +0.76% | 1,900 | 44億950万 | +1.22% | 19.52 | 4.44 |
| 10/11 | 1,324 | 1,337 | 1,320 | 1,320 | -0.3% | 9,100 | 43億7635万 | +0.53% | 19.37 | 4.41 |
| 10/10 | 1,318 | 1,327 | 1,311 | 1,324 | +0.08% | 7,400 | 43億8961万 | +0.76% | 19.43 | 4.42 |
| 10/06 | 1,311 | 1,323 | 1,311 | 1,323 | +0.53% | 3,400 | 43億8630万 | +0.46% | 19.41 | 4.42 |
| 10/05 | 1,325 | 1,330 | 1,316 | 1,316 | -0.15% | 6,100 | 43億6309万 | -0.3% | 19.31 | 4.39 |
| 10/04 | 1,322 | 1,328 | 1,315 | 1,318 | -0.3% | 1,500 | 43億6972万 | -0.23% | 19.34 | 4.4 |
| 10/03 | 1,312 | 1,325 | 1,310 | 1,322 | +0.76% | 5,600 | 43億8298万 | -0.08% | 19.4 | 4.41 |
| 10/02 | 1,321 | 1,337 | 1,306 | 1,312 | -1.06% | 9,400 | 43億4983万 | -0.91% | 19.25 | 4.38 |
| 09/29 | 1,345 | 1,345 | 1,320 | 1,326 | -0.6% | 5,200 | 43億9624万 | 0% | 19.46 | 4.43 |
| 09/28 | 1,349 | 1,355 | 1,329 | 1,334 | -1.11% | 6,500 | 44億2277万 | +0.53% | 19.57 | 4.45 |
| 09/27 | 1,322 | 1,349 | 1,311 | 1,349 | +2.43% | 4,000 | 44億7250万 | +1.5% | 19.79 | 4.5 |
| 09/26 | 1,316 | 1,350 | 1,302 | 1,317 | +1.07% | 11,400 | 43億6640万 | -0.9% | 19.32 | 4.4 |
| 09/25 | 1,317 | 1,317 | 1,297 | 1,303 | -0.38% | 6,700 | 43億1999万 | -2.03% | 19.12 | 4.35 |
| 09/22 | 1,315 | 1,325 | 1,300 | 1,308 | -0.83% | 7,200 | 43億3656万 | -1.95% | 19.19 | 4.37 |
| 09/21 | 1,338 | 1,338 | 1,311 | 1,319 | -1.57% | 3,300 | 43億7145万 | -1.42% | 19.35 | 4.4 |
| 09/20 | 1,315 | 1,340 | 1,298 | 1,340 | +1.9% | 9,000 | 44億4105万 | -0.22% | 19.65 | 4.47 |
| 09/19 | 1,311 | 1,327 | 1,306 | 1,315 | +1.7% | 4,600 | 43億5819万 | -2.01% | 19.29 | 4.39 |
| 09/15 | 1,305 | 1,310 | 1,291 | 1,293 | -0.46% | 4,300 | 42億8528万 | -3.58% | 18.96 | 4.31 |
| 09/14 | 1,301 | 1,301 | 1,286 | 1,299 | -0.38% | 6,400 | 43億517万 | -3.35% | 19.05 | 4.33 |
| 09/13 | 1,310 | 1,314 | 1,300 | 1,304 | +0.23% | 5,100 | 43億2174万 | -3.19% | 19.13 | 4.35 |
| 09/12 | 1,300 | 1,348 | 1,297 | 1,301 | +0.54% | 4,100 | 43億1180万 | -3.63% | 19.08 | 4.34 |
| 09/11 | 1,287 | 1,310 | 1,285 | 1,294 | +0.86% | 12,800 | 42億8860万 | -4.43% | 18.98 | 4.32 |
| 09/08 | 1,300 | 1,300 | 1,280 | 1,283 | -1.38% | 4,200 | 42億5214万 | -5.52% | 18.82 | 4.28 |
| 09/07 | 1,303 | 1,319 | 1,300 | 1,301 | +0.08% | 11,700 | 43億1180万 | -4.41% | 19.08 | 4.34 |
| 09/06 | 1,288 | 1,314 | 1,275 | 1,300 | -1.07% | 22,200 | 43億848万 | -4.83% | 19.07 | 4.34 |
| 09/05 | 1,350 | 1,353 | 1,314 | 1,314 | -2.16% | 21,300 | 43億5488万 | -4.09% | 19.27 | 4.38 |
| 09/04 | 1,394 | 1,394 | 1,331 | 1,343 | -3.73% | 20,000 | 44億5099万 | -2.54% | 19.7 | 4.48 |
| 09/01 | 1,384 | 1,395 | 1,369 | 1,395 | +0.94% | 2,600 | 46億2333万 | +0.5% | 20.46 | 4.65 |
| 09/01 | 株式分割 1→2 |
| 08/31 | 1,377 | 1,382 | 1,368 | 1,382 | +1.84% | 1,200 | 45億8025万 | -1% | 20.27 | 4.61 |
| 08/30 | 1,361 | 1,374 | 1,355 | 1,357 | -0.29% | 4,100 | 44億9739万 | -3.14% | 19.9 | 4.53 |
| 08/29 | 1,352 | 1,375 | 1,352 | 1,361 | +0.48% | 4,600 | 45億1065万 | -3.34% | 19.96 | 4.54 |
| 08/28 | 1,360 | 1,379 | 1,352 | 1,355 | -0.4% | 4,400 | 44億8911万 | -4.07% | 19.87 | 4.52 |
| 08/25 | 1,360 | 1,364 | 1,360 | 1,360 | 0% | 3,400 | 45億733万 | -3.75% | 19.95 | 4.54 |
| 08/24 | 1,373 | 1,373 | 1,355 | 1,360 | -0.37% | 2,600 | 45億733万 | -3.82% | 19.95 | 4.54 |
| 08/23 | 1,351 | 1,365 | 1,351 | 1,365 | +1.11% | 2,000 | 45億2391万 | -3.47% | 20.02 | 4.55 |
| 08/22 | 1,370 | 1,370 | 1,350 | 1,350 | -0.04% | 4,400 | 44億7419万 | -4.53% | 19.8 | 4.5 |
| 08/21 | 1,354 | 1,375 | 1,350 | 1,351 | -3.47% | 11,600 | 44億7585万 | -4.49% | 19.81 | 4.51 |
| 08/18 | 1,373 | 1,400 | 1,373 | 1,399 | -1.34% | 3,200 | 46億3659万 | -1.06% | 20.52 | 4.67 |
| 08/17 | 1,420 | 1,445 | 1,376 | 1,418 | -0.42% | 3,800 | 46億9956万 | +0.42% | 20.8 | 4.73 |
| 08/16 | 1,320 | 1,424 | 1,320 | 1,424 | +8.29% | 9,600 | 47億1944万 | +0.99% | 20.89 | 4.75 |
| 08/15 | 1,306 | 1,332 | 1,306 | 1,315 | +0.57% | 6,000 | 43億5819万 | -6.47% | 19.29 | 4.39 |
| 08/14 | 1,313 | 1,317 | 1,305 | 1,308 | -3.26% | 10,800 | 43億3334万 | -6.94% | 19.18 | 4.36 |
| 08/10 | 1,345 | 1,365 | 1,343 | 1,352 | -1.71% | 6,200 | 44億7916万 | -3.81% | 19.82 | 4.51 |
| 08/09 | 1,390 | 1,390 | 1,355 | 1,375 | -1.68% | 7,800 | 45億5705万 | -2.07% | 20.17 | 4.59 |
| 08/08 | 1,396 | 1,399 | 1,386 | 1,399 | +0.25% | 2,000 | 46億3493万 | -0.18% | 20.51 | 4.67 |
| 08/07 | 1,392 | 1,395 | 1,383 | 1,395 | +0.5% | 5,400 | 46億2333万 | -0.14% | 20.46 | 4.65 |
