株価チャート
2017/07/06～2017/11/30
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 |
|---|
| 2019 | 5/1, 株式分割 1→2 |
| 2017 |
| 11/30 | 2,010 | 2,095 | 2,010 | 2,055 | +2.37% | 118,200 | 201億817万 | +2.44% | 11.46 | 1.58 |
| 11/29 | 2,005 | 2,025 | 2,000 | 2,008 | +0.12% | 48,200 | 196億4338万 | +0.07% | 11.19 | 1.54 |
| 11/28 | 1,980 | 2,018 | 1,965 | 2,005 | +0.88% | 79,000 | 196億1892万 | +0.1% | 11.18 | 1.54 |
| 11/27 | 2,043 | 2,043 | 1,983 | 1,988 | -3.05% | 143,800 | 194億4768万 | -0.63% | 11.08 | 1.53 |
| 11/24 | 2,030 | 2,083 | 2,023 | 2,050 | +1.23% | 142,600 | 200億5925万 | +2.6% | 11.43 | 1.57 |
| 11/22 | 2,003 | 2,025 | 1,998 | 2,025 | +0.87% | 52,200 | 198億1462万 | +1.55% | 11.29 | 1.55 |
| 11/21 | 1,993 | 2,018 | 1,975 | 2,008 | +1.26% | 97,400 | 196億4338万 | +0.78% | 11.19 | 1.54 |
| 11/20 | 1,970 | 1,993 | 1,953 | 1,983 | +1.41% | 64,000 | 193億9876万 | -0.43% | 11.05 | 1.52 |
| 11/17 | 1,925 | 1,968 | 1,900 | 1,955 | +2.89% | 130,800 | 191億2967万 | -1.86% | 10.9 | 1.5 |
| 11/16 | 1,935 | 1,970 | 1,890 | 1,900 | -1.17% | 107,600 | 185億9150万 | -5% | 10.59 | 1.46 |
| 11/15 | 1,965 | 1,975 | 1,855 | 1,923 | -2.66% | 227,200 | 188億1166万 | -4.26% | 10.72 | 1.48 |
| 11/14 | 2,028 | 2,063 | 1,965 | 1,975 | -2.59% | 108,800 | 193億2537万 | -1.79% | 11.01 | 1.52 |
| 11/13 | 1,990 | 2,033 | 1,973 | 2,028 | +2.66% | 102,200 | 198億3908万 | +0.82% | 11.3 | 1.56 |
| 11/10 | 1,945 | 1,990 | 1,938 | 1,975 | +1.15% | 111,200 | 193億2537万 | -1.64% | 11.01 | 1.52 |
| 11/09 | 1,983 | 1,985 | 1,918 | 1,953 | -0.64% | 198,600 | 191億521万 | -2.81% | 10.88 | 1.5 |
| 11/08 | 2,005 | 2,015 | 1,958 | 1,965 | -2.48% | 136,600 | 192億2752万 | -2.29% | 10.95 | 1.51 |
| 11/07 | 2,003 | 2,080 | 1,983 | 2,015 | +1.38% | 157,800 | 197億1677万 | +0.2% | 11.23 | 1.55 |
| 11/06 | 2,000 | 2,008 | 1,980 | 1,988 | -0.87% | 68,400 | 194億4768万 | -1.02% | 11.08 | 1.53 |
| 11/02 | 2,045 | 2,045 | 1,970 | 2,005 | -1.47% | 111,000 | 196億1892万 | -0.05% | 11.18 | 1.54 |
| 11/01 | 2,075 | 2,080 | 2,015 | 2,035 | -0.97% | 148,000 | 199億1247万 | +1.65% | 11.34 | 1.56 |
| 10/31 | 2,078 | 2,095 | 2,038 | 2,055 | -2.26% | 157,400 | 201億817万 | +2.9% | 11.46 | 1.58 |
| 10/30 | 2,118 | 2,135 | 2,055 | 2,103 | +0.6% | 579,400 | 205億7296万 | +5.49% | 11.72 | 1.61 |
| 10/27 | 2,065 | 2,098 | 2,053 | 2,090 | +1.58% | 166,200 | 204億5065万 | +5.24% | 11.65 | 1.6 |
| 10/26 | 2,000 | 2,068 | 2,000 | 2,058 | +2.24% | 126,600 | 201億3263万 | +3.97% | 11.47 | 1.58 |
| 10/25 | 2,078 | 2,078 | 2,003 | 2,013 | -1.95% | 101,400 | 196億9231万 | +1.95% | 11.22 | 1.54 |
| 10/24 | 1,960 | 2,055 | 1,955 | 2,053 | +6.07% | 190,200 | 200億8371万 | +3.98% | 11.44 | 1.58 |
| 10/23 | 1,940 | 1,945 | 1,905 | 1,935 | +0.26% | 92,800 | 189億3397万 | -1.93% | 10.79 | 1.49 |
| 10/20 | 1,925 | 1,945 | 1,918 | 1,930 | -0.13% | 49,000 | 188億8505万 | -2.28% | 10.76 | 1.48 |
| 10/19 | 1,953 | 1,953 | 1,918 | 1,933 | -0.39% | 73,200 | 189億951万 | -2.2% | 10.77 | 1.48 |
| 10/18 | 1,988 | 1,995 | 1,940 | 1,940 | -1.77% | 148,400 | 189億8290万 | -1.82% | 10.82 | 1.49 |
| 10/17 | 2,013 | 2,023 | 1,955 | 1,975 | -1.25% | 124,600 | 193億2537万 | -0.1% | 11.01 | 1.52 |
| 10/16 | 2,040 | 2,040 | 1,983 | 2,000 | 0% | 125,600 | 195億7000万 | +1.16% | 11.15 | 1.53 |
| 10/13 | 2,043 | 2,073 | 1,925 | 2,000 | -6.87% | 535,000 | 195億7000万 | +1.01% | 11.15 | 1.53 |
| 10/12 | 2,125 | 2,168 | 2,063 | 2,148 | +2.38% | 400,600 | 210億1328万 | +8.35% | 11.97 | 1.65 |
| 10/11 | 2,023 | 2,098 | 2,020 | 2,098 | +4.61% | 384,000 | 205億2403万 | +6.04% | 11.69 | 1.61 |
| 10/10 | 1,975 | 2,038 | 1,963 | 2,005 | +1.52% | 200,400 | 196億1892万 | +1.42% | 11.18 | 1.54 |
| 10/06 | 1,953 | 1,983 | 1,930 | 1,975 | +0.64% | 114,400 | 193億2537万 | -0.4% | 11.01 | 1.52 |
| 10/05 | 2,000 | 2,000 | 1,953 | 1,963 | -2% | 102,800 | 192億306万 | -1.38% | 10.94 | 1.51 |
| 10/04 | 2,015 | 2,020 | 1,980 | 2,003 | +0.5% | 82,200 | 195億9446万 | +0.43% | 11.16 | 1.54 |
| 10/03 | 1,980 | 2,043 | 1,965 | 1,993 | +0.89% | 153,400 | 194億9661万 | -0.03% | 11.11 | 1.53 |
| 10/02 | 1,938 | 1,985 | 1,938 | 1,975 | +1.94% | 82,600 | 193億2537万 | -0.95% | 11.01 | 1.52 |
| 09/29 | 1,945 | 1,950 | 1,913 | 1,938 | +0.13% | 46,600 | 189億5843万 | -2.93% | 10.8 | 1.49 |
| 09/28 | 1,913 | 1,950 | 1,908 | 1,935 | +1.44% | 48,600 | 189億3397万 | -3.06% | 10.79 | 1.49 |
| 09/27 | 1,925 | 1,948 | 1,908 | 1,908 | -0.39% | 78,000 | 186億6488万 | -4.58% | 10.63 | 1.46 |
| 09/26 | 1,940 | 1,943 | 1,900 | 1,915 | -1.54% | 75,200 | 187億3827万 | -4.58% | 10.68 | 1.47 |
| 09/25 | 1,923 | 1,960 | 1,918 | 1,945 | +0.91% | 93,400 | 190億3182万 | -3.14% | 10.84 | 1.49 |
| 09/22 | 1,913 | 1,928 | 1,868 | 1,928 | +0.92% | 118,400 | 188億6058万 | -3.87% | 10.75 | 1.48 |
| 09/21 | 1,938 | 1,970 | 1,908 | 1,910 | -1.93% | 96,800 | 186億8935万 | -4.6% | 10.65 | 1.47 |
| 09/20 | 2,015 | 2,015 | 1,940 | 1,948 | -2.99% | 94,600 | 190億5628万 | -2.82% | 10.86 | 1.49 |
| 09/19 | 2,025 | 2,030 | 1,993 | 2,008 | -0.86% | 104,200 | 196億4338万 | +0.17% | 11.19 | 1.54 |
| 09/15 | 2,018 | 2,033 | 1,978 | 2,025 | +2.14% | 140,600 | 198億1462万 | +1.1% | 11.29 | 1.55 |
| 09/14 | 1,985 | 2,038 | 1,953 | 1,983 | +1.67% | 234,600 | 193億9876万 | -1.02% | 11.05 | 1.52 |
| 09/13 | 1,943 | 1,995 | 1,943 | 1,950 | +0.91% | 147,200 | 190億8075万 | -2.79% | 10.87 | 1.5 |
| 09/12 | 1,995 | 1,995 | 1,910 | 1,933 | -1.53% | 193,600 | 189億951万 | -3.95% | 10.77 | 1.48 |
| 09/11 | 1,985 | 2,023 | 1,953 | 1,963 | -0.76% | 196,200 | 192億306万 | -2.8% | 10.94 | 1.51 |
| 09/08 | 2,045 | 2,045 | 1,978 | 1,978 | -4.58% | 981,800 | 193億4983万 | -2.44% | 11.02 | 1.52 |
| 09/07 | 2,075 | 2,158 | 2,068 | 2,073 | +0.48% | 291,000 | 202億7941万 | +1.99% | 11.55 | 1.59 |
| 09/06 | 2,003 | 2,070 | 1,955 | 2,063 | +1.23% | 214,800 | 201億8156万 | +1.25% | 11.5 | 1.58 |
| 09/05 | 2,078 | 2,135 | 2,008 | 2,038 | -1.57% | 201,800 | 199億3693万 | -0.07% | 11.36 | 1.56 |
| 09/04 | 2,148 | 2,173 | 2,028 | 2,070 | -4.61% | 288,800 | 202億5495万 | +1.27% | 11.54 | 1.59 |
| 09/01 | 2,150 | 2,193 | 2,105 | 2,170 | +1.28% | 240,000 | 212億3345万 | +5.8% | 12.1 | 1.67 |
| 08/31 | 2,075 | 2,155 | 2,070 | 2,143 | +4% | 338,200 | 209億5150万 | +4.21% | 11.94 | 1.64 |
| 08/30 | 2,023 | 2,075 | 2,000 | 2,060 | +3.52% | 257,600 | 201億4474万 | +0.24% | 11.48 | 1.58 |
| 08/29 | 2,018 | 2,020 | 1,973 | 1,990 | -0.75% | 279,600 | 194億6021万 | -3.16% | 11.09 | 1.53 |
| 08/28 | 2,025 | 2,040 | 1,993 | 2,005 | -0.62% | 191,000 | 196億689万 | -2.29% | 11.17 | 1.54 |
| 08/25 | 1,965 | 2,038 | 1,963 | 2,018 | +3.33% | 151,400 | 197億2913万 | -1.2% | 11.24 | 1.55 |
| 08/24 | 2,013 | 2,023 | 1,950 | 1,953 | -2.98% | 121,400 | 190億9349万 | -3.87% | 10.88 | 1.5 |
| 08/23 | 2,105 | 2,105 | 2,005 | 2,013 | -3.82% | 261,600 | 196億8023万 | -0.47% | 11.21 | 1.54 |
| 08/22 | 1,970 | 2,105 | 1,940 | 2,093 | +8.14% | 344,800 | 204億6255万 | +4.1% | 11.66 | 1.6 |
| 08/21 | 1,845 | 1,955 | 1,825 | 1,935 | +3.48% | 419,400 | 189億2236万 | -3.1% | 10.78 | 1.48 |
| 08/18 | 1,865 | 1,883 | 1,810 | 1,870 | -0.13% | 66,200 | 182億8673万 | -6.12% | 10.42 | 1.43 |
| 08/17 | 1,983 | 1,985 | 1,870 | 1,873 | -3.97% | 103,200 | 183億1117万 | -6.19% | 10.43 | 1.44 |
| 08/16 | 1,958 | 1,980 | 1,933 | 1,950 | +0.13% | 77,400 | 190億6905万 | -2.4% | 10.86 | 1.5 |
| 08/15 | 2,025 | 2,073 | 1,948 | 1,948 | -2.26% | 95,600 | 190億4460万 | -2.48% | 10.85 | 1.49 |
| 08/14 | 1,938 | 2,028 | 1,930 | 1,993 | -1.48% | 62,000 | 194億8465万 | -0.18% | 11.1 | 1.53 |
| 08/10 | 2,015 | 2,030 | 1,958 | 2,023 | -1.1% | 64,400 | 197億7802万 | +1.28% | 11.27 | 1.55 |
| 08/09 | 2,093 | 2,098 | 1,973 | 2,045 | -2.39% | 94,800 | 199億9805万 | +2.66% | 11.39 | 1.57 |
| 08/08 | 2,145 | 2,158 | 2,083 | 2,095 | -1.06% | 53,800 | 204億8700万 | +5.59% | 11.67 | 1.61 |
| 08/07 | 2,160 | 2,160 | 2,110 | 2,118 | -1.63% | 29,000 | 207億703万 | +7.22% | 11.8 | 1.62 |
| 08/04 | 2,100 | 2,163 | 2,095 | 2,153 | +1.29% | 47,000 | 210億4929万 | +9.71% | 11.99 | 1.65 |
| 08/03 | 2,200 | 2,218 | 2,078 | 2,125 | -2.3% | 47,800 | 207億8037万 | +9.14% | 11.84 | 1.63 |
| 08/02 | 2,113 | 2,180 | 2,103 | 2,175 | +2.72% | 51,000 | 212億6932万 | +12.4% | 12.12 | 1.67 |
| 08/01 | 2,215 | 2,238 | 2,105 | 2,118 | -2.87% | 61,200 | 207億703万 | +10% | 11.8 | 1.62 |
| 07/31 | 2,225 | 2,225 | 2,038 | 2,180 | -2.35% | 163,800 | 213億1822万 | +13.78% | 12.15 | 1.67 |
| 07/28 | 2,268 | 2,323 | 2,185 | 2,233 | -3.04% | 158,800 | 218億3161万 | +17.38% | 12.44 | 1.71 |
| 07/27 | 2,105 | 2,330 | 2,105 | 2,303 | +9.12% | 300,000 | 225億1614万 | +21.89% | 12.83 | 1.77 |
| 07/26 | 2,068 | 2,128 | 1,993 | 2,110 | +1.93% | 198,800 | 206億3369万 | +12.59% | 11.76 | 1.62 |
| 07/25 | 1,925 | 2,115 | 1,913 | 2,070 | +8.95% | 360,600 | 202億4253万 | +11.05% | 11.53 | 1.59 |
| 07/24 | 1,770 | 1,920 | 1,748 | 1,900 | +7.34% | 223,600 | 185億8010万 | +2.43% | 10.59 | 1.46 |
| 07/21 | 1,730 | 1,773 | 1,705 | 1,770 | +2.46% | 72,600 | 173億883万 | -4.58% | 9.86 | 1.36 |
| 07/20 | 1,740 | 1,748 | 1,698 | 1,728 | -0.58% | 65,800 | 168億9322万 | -6.77% | 9.62 | 1.32 |
| 07/19 | 1,688 | 1,750 | 1,680 | 1,738 | +2.21% | 93,400 | 169億9101万 | -6.13% | 9.68 | 1.33 |
| 07/18 | 1,755 | 1,760 | 1,670 | 1,700 | -3.95% | 150,800 | 166億2430万 | -8.16% | 9.47 | 1.3 |
| 07/14 | 1,805 | 1,810 | 1,738 | 1,770 | -3.01% | 133,600 | 173億883万 | -4.22% | 9.86 | 1.36 |
| 07/13 | 1,893 | 1,898 | 1,768 | 1,825 | -7.01% | 219,200 | 178億4667万 | -0.98% | 10.17 | 1.4 |
| 07/12 | 1,913 | 1,980 | 1,900 | 1,963 | +2.61% | 113,800 | 191億9128万 | +6.95% | 10.93 | 1.51 |
| 07/11 | 1,943 | 1,943 | 1,893 | 1,913 | -1.42% | 47,000 | 187億233万 | +5.02% | 10.66 | 1.47 |
| 07/10 | 1,945 | 1,945 | 1,880 | 1,940 | +0.65% | 101,600 | 189億7126万 | +7.12% | 10.81 | 1.49 |
| 07/07 | 1,980 | 1,993 | 1,910 | 1,928 | -3.63% | 134,800 | 188億4902万 | +7.14% | 10.74 | 1.48 |
| 07/06 | 2,043 | 2,068 | 1,963 | 2,000 | +5.12% | 341,600 | 195億5800万 | +12.23% | 11.14 | 1.53 |
