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 |
|---|
| 2017 |
| 11/30 | 1,646 | 1,682 | 1,642 | 1,664 | +1.28% | 169,300 | 319億4880万 | +3.03% | 14.57 | 1.95 |
| 11/29 | 1,630 | 1,646 | 1,606 | 1,643 | +0.49% | 133,800 | 315億4560万 | +1.99% | 14.38 | 1.93 |
| 11/28 | 1,620 | 1,642 | 1,593 | 1,635 | -0.3% | 225,700 | 313億9200万 | +1.68% | 14.31 | 1.92 |
| 11/27 | 1,645 | 1,663 | 1,635 | 1,640 | -0.43% | 280,300 | 314億8800万 | +2.18% | 14.36 | 1.92 |
| 11/24 | 1,655 | 1,655 | 1,628 | 1,647 | -0.42% | 121,800 | 316億2240万 | +2.74% | 14.42 | 1.93 |
| 11/22 | 1,620 | 1,660 | 1,612 | 1,654 | +2.22% | 196,800 | 317億5680万 | +3.25% | 14.48 | 1.94 |
| 11/21 | 1,583 | 1,619 | 1,570 | 1,618 | +2.6% | 138,700 | 310億6560万 | +1.06% | 14.16 | 1.9 |
| 11/20 | 1,576 | 1,584 | 1,567 | 1,577 | +0.57% | 86,800 | 302億7840万 | -1.56% | 13.8 | 1.85 |
| 11/17 | 1,588 | 1,595 | 1,561 | 1,568 | +0.26% | 86,000 | 301億560万 | -2.24% | 13.72 | 1.84 |
| 11/16 | 1,558 | 1,585 | 1,546 | 1,564 | +0.39% | 78,100 | 300億2880万 | -2.62% | 13.69 | 1.83 |
| 11/15 | 1,608 | 1,615 | 1,548 | 1,558 | -2.56% | 136,500 | 299億1360万 | -3.17% | 13.64 | 1.83 |
| 11/14 | 1,650 | 1,655 | 1,594 | 1,599 | -2.68% | 157,000 | 307億80万 | -0.87% | 14 | 1.87 |
| 11/13 | 1,631 | 1,669 | 1,631 | 1,643 | +1.36% | 190,500 | 315億4560万 | +1.67% | 14.38 | 1.93 |
| 11/10 | 1,598 | 1,630 | 1,590 | 1,621 | +0.81% | 78,700 | 311億2320万 | +0.19% | 14.19 | 1.9 |
| 11/09 | 1,624 | 1,626 | 1,587 | 1,608 | -0.99% | 142,200 | 308億7360万 | -0.8% | 14.07 | 1.88 |
| 11/08 | 1,611 | 1,624 | 1,606 | 1,624 | +0.87% | 114,100 | 311億8080万 | -0.12% | 14.22 | 1.9 |
| 11/07 | 1,612 | 1,620 | 1,593 | 1,610 | -0.31% | 144,500 | 309億1200万 | -1.35% | 14.09 | 1.89 |
| 11/06 | 1,644 | 1,645 | 1,611 | 1,615 | -0.92% | 106,300 | 310億800万 | -1.16% | 14.14 | 1.89 |
| 11/02 | 1,616 | 1,638 | 1,615 | 1,630 | +0.87% | 114,500 | 312億9600万 | -0.43% | 14.27 | 1.91 |
| 11/01 | 1,621 | 1,633 | 1,611 | 1,616 | -0.06% | 80,500 | 310億2720万 | -1.4% | 14.14 | 1.89 |
| 10/31 | 1,631 | 1,647 | 1,607 | 1,617 | -0.92% | 157,700 | 310億4640万 | -1.22% | 14.15 | 1.9 |
| 10/30 | 1,623 | 1,650 | 1,607 | 1,632 | +1.43% | 168,000 | 313億3440万 | -0.12% | 14.29 | 1.91 |
| 10/27 | 1,615 | 1,624 | 1,592 | 1,609 | +0.75% | 98,500 | 308億9280万 | -1.29% | 14.08 | 1.89 |
| 10/26 | 1,590 | 1,619 | 1,585 | 1,597 | +0.82% | 112,400 | 306億6240万 | -1.9% | 13.98 | 1.87 |
| 10/25 | 1,585 | 1,585 | 1,563 | 1,584 | +0.64% | 79,700 | 304億1280万 | -2.58% | 13.86 | 1.86 |
| 10/24 | 1,570 | 1,579 | 1,551 | 1,574 | +0.64% | 44,800 | 302億2080万 | -3.08% | 13.78 | 1.84 |
| 10/23 | 1,571 | 1,573 | 1,530 | 1,564 | -0.13% | 124,600 | 300億2880万 | -3.58% | 13.69 | 1.83 |
| 10/20 | 1,594 | 1,597 | 1,560 | 1,566 | -1.32% | 64,700 | 300億6720万 | -3.27% | 13.71 | 1.84 |
| 10/19 | 1,598 | 1,609 | 1,571 | 1,587 | -1.12% | 87,300 | 304億7040万 | -1.92% | 13.89 | 1.86 |
| 10/18 | 1,647 | 1,648 | 1,596 | 1,605 | -2.55% | 133,300 | 308億1600万 | -0.62% | 14.05 | 1.88 |
| 10/17 | 1,649 | 1,660 | 1,631 | 1,647 | +0.98% | 95,000 | 316億2240万 | +2.23% | 14.42 | 1.93 |
| 10/16 | 1,640 | 1,644 | 1,616 | 1,631 | +0.12% | 106,300 | 313億1520万 | +1.68% | 14.28 | 1.91 |
| 10/13 | 1,626 | 1,631 | 1,591 | 1,629 | -0.18% | 118,000 | 312億7680万 | +2% | 14.26 | 1.91 |
| 10/12 | 1,624 | 1,661 | 1,624 | 1,632 | +0.49% | 70,700 | 313億3440万 | +2.71% | 14.29 | 1.91 |
| 10/11 | 1,650 | 1,665 | 1,621 | 1,624 | -2.05% | 121,000 | 311億8080万 | +2.78% | 14.22 | 1.9 |
| 10/10 | 1,676 | 1,699 | 1,646 | 1,658 | -1.07% | 149,500 | 318億3360万 | +5.4% | 14.51 | 1.94 |
| 10/06 | 1,676 | 1,708 | 1,661 | 1,676 | -0.53% | 85,500 | 321億7920万 | +7.02% | 14.67 | 1.96 |
| 10/05 | 1,709 | 1,709 | 1,640 | 1,685 | -1.4% | 121,900 | 323億5200万 | +8.08% | 14.75 | 1.97 |
| 10/04 | 1,739 | 1,788 | 1,704 | 1,709 | -1.16% | 189,600 | 328億1280万 | +10.26% | 14.96 | 2 |
| 10/03 | 1,752 | 1,769 | 1,717 | 1,729 | -2.32% | 199,600 | 331億9680万 | +12.27% | 15.13 | 2.03 |
| 10/02 | 1,770 | 1,842 | 1,716 | 1,770 | +5.61% | 400,800 | 339億8400万 | +15.69% | 15.49 | 2.07 |
| 10/01 | 株式分割 1→2 |
| 09/29 | 1,683 | 1,708 | 1,670 | 1,676 | -0.24% | 88,500 | 335億2000万 | +10.34% | 13.14 | 1.76 |
| 09/28 | 1,697 | 1,750 | 1,664 | 1,680 | +0.6% | 189,300 | 336億 | +11.04% | 13.17 | 1.76 |
| 09/27 | 1,555 | 1,704 | 1,552 | 1,670 | +6.37% | 150,100 | 334億 | +10.82% | 13.09 | 1.75 |
| 09/26 | 1,565 | 1,570 | 1,550 | 1,570 | +1.13% | 56,200 | 314億 | +4.46% | 12.31 | 1.65 |
| 09/25 | 1,560 | 1,560 | 1,540 | 1,553 | +0.98% | 55,800 | 310億5000万 | +3.71% | 12.17 | 1.63 |
| 09/22 | 1,540 | 1,563 | 1,533 | 1,538 | -1.13% | 60,200 | 307億5000万 | +3.19% | 12.05 | 1.61 |
| 09/21 | 1,545 | 1,575 | 1,538 | 1,555 | +0.97% | 106,400 | 311億 | +4.71% | 12.19 | 1.63 |
| 09/20 | 1,533 | 1,545 | 1,513 | 1,540 | +1.15% | 134,800 | 308億 | +4.12% | 12.07 | 1.62 |
| 09/19 | 1,530 | 1,543 | 1,508 | 1,523 | -0.49% | 96,400 | 304億5000万 | +3.36% | 11.93 | 1.6 |
| 09/15 | 1,495 | 1,530 | 1,488 | 1,530 | +2.1% | 157,600 | 306億 | +4.15% | 11.99 | 1.61 |
| 09/14 | 1,548 | 1,550 | 1,485 | 1,499 | -3.17% | 120,600 | 299億7000万 | +2.29% | 11.75 | 1.57 |
| 09/13 | 1,523 | 1,548 | 1,505 | 1,548 | +2.65% | 87,800 | 309億5000万 | +5.7% | 12.13 | 1.62 |
| 09/12 | 1,505 | 1,518 | 1,497 | 1,508 | +0.74% | 64,600 | 301億5000万 | +3.18% | 11.82 | 1.58 |
| 09/11 | 1,485 | 1,505 | 1,484 | 1,497 | +1.46% | 80,800 | 299億3000万 | +2.43% | 11.73 | 1.57 |
| 09/08 | 1,456 | 1,486 | 1,451 | 1,475 | +1.34% | 141,200 | 295億 | +0.96% | 11.56 | 1.55 |
| 09/07 | 1,449 | 1,457 | 1,434 | 1,456 | +1.5% | 64,400 | 291億1000万 | -0.31% | 11.41 | 1.53 |
| 09/06 | 1,381 | 1,443 | 1,379 | 1,434 | +1.92% | 104,800 | 286億8000万 | -1.92% | 11.24 | 1.51 |
| 09/05 | 1,452 | 1,453 | 1,407 | 1,407 | -3.03% | 149,400 | 281億4000万 | -4.09% | 11.03 | 1.48 |
| 09/04 | 1,481 | 1,481 | 1,433 | 1,451 | -2.42% | 130,400 | 290億2000万 | -1.49% | 11.37 | 1.52 |
| 09/01 | 1,493 | 1,494 | 1,478 | 1,487 | -0.37% | 99,600 | 297億4000万 | +0.54% | 11.66 | 1.56 |
| 08/31 | 1,464 | 1,503 | 1,444 | 1,493 | +2.44% | 493,400 | 597億 | +0.78% | 26.13 | 3.5 |
| 08/30 | 1,483 | 1,498 | 1,443 | 1,457 | -0.82% | 938,800 | 582億8000万 | -1.69% | 25.51 | 3.42 |
| 08/29 | 1,454 | 1,490 | 1,443 | 1,469 | -0.14% | 202,000 | 587億6000万 | -1.08% | 25.72 | 3.44 |
| 08/28 | 1,488 | 1,488 | 1,444 | 1,471 | -0.98% | 193,200 | 588億4000万 | -1.08% | 25.75 | 3.45 |
| 08/25 | 1,530 | 1,530 | 1,466 | 1,486 | -2.43% | 296,400 | 594億2000万 | -0.1% | 26.01 | 3.48 |
| 08/24 | 1,530 | 1,545 | 1,510 | 1,523 | -1.62% | 124,400 | 609億 | +2.46% | 26.65 | 3.57 |
| 08/23 | 1,600 | 1,600 | 1,530 | 1,548 | -0.48% | 256,600 | 619億 | +4.21% | 27.09 | 3.63 |
| 08/22 | 1,483 | 1,568 | 1,483 | 1,555 | +8.63% | 754,400 | 622億 | +4.86% | 27.22 | 3.65 |
| 08/21 | 1,382 | 1,437 | 1,382 | 1,432 | +3.58% | 198,800 | 572億6000万 | -3.15% | 25.06 | 3.36 |
| 08/18 | 1,400 | 1,402 | 1,370 | 1,382 | -1.81% | 73,600 | 552億8000万 | -6.37% | 24.19 | 3.24 |
| 08/17 | 1,415 | 1,415 | 1,395 | 1,408 | 0% | 61,200 | 563億 | -4.58% | 24.64 | 3.3 |
| 08/16 | 1,409 | 1,409 | 1,391 | 1,408 | +0.9% | 81,200 | 563億 | -4.51% | 24.64 | 3.3 |
| 08/15 | 1,408 | 1,423 | 1,391 | 1,395 | -0.75% | 74,600 | 558億 | -5.3% | 24.42 | 3.27 |
| 08/14 | 1,419 | 1,432 | 1,383 | 1,406 | -2.56% | 89,600 | 562億2000万 | -4.39% | 24.6 | 3.29 |
| 08/10 | 1,470 | 1,490 | 1,443 | 1,443 | -1.7% | 61,400 | 577億 | -1.74% | 25.25 | 3.38 |
| 08/09 | 1,485 | 1,485 | 1,452 | 1,468 | -0.51% | 87,000 | 587億 | +0.31% | 25.69 | 3.44 |
| 08/08 | 1,496 | 1,496 | 1,466 | 1,475 | -1.44% | 66,600 | 590億 | +1.24% | 25.82 | 3.46 |
| 08/07 | 1,495 | 1,505 | 1,482 | 1,497 | -0.23% | 72,400 | 598億6000万 | +2.99% | 26.2 | 3.51 |
| 08/04 | 1,462 | 1,505 | 1,455 | 1,500 | +2.63% | 105,000 | 600億 | +3.38% | 26.26 | 3.52 |
| 08/03 | 1,510 | 1,510 | 1,459 | 1,462 | -2.89% | 149,200 | 584億6000万 | +0.93% | 25.59 | 3.43 |
| 08/02 | 1,538 | 1,538 | 1,505 | 1,505 | -2.43% | 70,400 | 602億 | +4.22% | 26.35 | 3.53 |
| 08/01 | 1,560 | 1,568 | 1,503 | 1,543 | -2.06% | 118,400 | 617億 | +7.12% | 27 | 3.62 |
| 07/31 | 1,600 | 1,600 | 1,525 | 1,575 | -0.94% | 158,800 | 630億 | +9.91% | 27.57 | 3.69 |
| 07/28 | 1,545 | 1,595 | 1,533 | 1,590 | +3.25% | 155,400 | 636億 | +11.74% | 27.83 | 3.73 |
| 07/27 | 1,525 | 1,540 | 1,513 | 1,540 | +0.98% | 78,000 | 616億 | +9.14% | 26.96 | 3.61 |
| 07/26 | 1,518 | 1,525 | 1,510 | 1,525 | +0.83% | 42,200 | 610億 | +8.93% | 26.7 | 3.57 |
| 07/25 | 1,525 | 1,533 | 1,497 | 1,513 | -0.82% | 75,800 | 605億 | +8.58% | 26.48 | 3.55 |
| 07/24 | 1,470 | 1,525 | 1,468 | 1,525 | +3.92% | 103,800 | 610億 | +10.03% | 26.7 | 3.57 |
| 07/21 | 1,463 | 1,482 | 1,458 | 1,468 | -0.14% | 75,400 | 587億 | +6.49% | 25.69 | 3.44 |
| 07/20 | 1,505 | 1,510 | 1,462 | 1,470 | -2.52% | 110,600 | 587億8000万 | +7.26% | 25.73 | 3.44 |
| 07/19 | 1,490 | 1,540 | 1,482 | 1,508 | +1.48% | 230,000 | 603億 | +10.68% | 26.39 | 3.53 |
| 07/18 | 1,421 | 1,490 | 1,420 | 1,486 | +3.74% | 261,200 | 594億2000万 | +9.87% | 26.01 | 3.48 |
| 07/14 | 1,379 | 1,444 | 1,368 | 1,432 | +4.53% | 227,200 | 572億8000万 | +6.55% | 25.07 | 3.36 |
| 07/13 | 1,363 | 1,388 | 1,356 | 1,370 | +0.55% | 155,200 | 548億 | +2.62% | 23.98 | 3.21 |
| 07/12 | 1,383 | 1,393 | 1,361 | 1,363 | -1.48% | 115,200 | 545億 | +2.6% | 23.85 | 3.19 |
| 07/11 | 1,390 | 1,400 | 1,364 | 1,383 | -1.21% | 211,800 | 553億2000万 | +4.54% | 24.21 | 3.24 |
| 07/10 | 1,443 | 1,450 | 1,384 | 1,400 | +6.22% | 362,200 | 560億 | +6.46% | 24.51 | 3.28 |
| 07/07 | 1,329 | 1,337 | 1,306 | 1,318 | -2.01% | 82,800 | 527億2000万 | +0.84% | 23.07 | 3.09 |
| 07/06 | 1,328 | 1,345 | 1,320 | 1,345 | +1.39% | 30,800 | 538億 | +3.38% | 23.55 | 3.15 |
