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 | 1,053 | 1,065 | 999 | 1,005 | -9.54% | 567,000 | 145億1722万 | -9.38% | 6.87 | 1.21 |
| 11/29 | 1,080 | 1,131 | 1,080 | 1,111 | +3.06% | 150,600 | 160億4839万 | -0.09% | 7.6 | 1.34 |
| 11/28 | 1,081 | 1,082 | 1,055 | 1,078 | -2% | 224,800 | 155億7171万 | -2.88% | 7.37 | 1.3 |
| 11/27 | 1,130 | 1,141 | 1,100 | 1,100 | -2.65% | 408,100 | 158億8950万 | -0.81% | 7.52 | 1.33 |
| 11/24 | 1,163 | 1,172 | 1,128 | 1,130 | -4.32% | 234,000 | 163億2285万 | +2.08% | 7.73 | 1.36 |
| 11/22 | 1,118 | 1,200 | 1,113 | 1,181 | +6.68% | 304,400 | 170億5954万 | +7.07% | 8.08 | 1.43 |
| 11/21 | 1,111 | 1,111 | 1,092 | 1,107 | +0.18% | 84,900 | 159億9061万 | +0.82% | 7.57 | 1.34 |
| 11/20 | 1,090 | 1,116 | 1,090 | 1,105 | +1.84% | 60,300 | 159億6172万 | +0.73% | 7.56 | 1.33 |
| 11/17 | 1,100 | 1,104 | 1,078 | 1,085 | +0.46% | 67,100 | 156億7282万 | -1.09% | 7.42 | 1.31 |
| 11/16 | 1,078 | 1,113 | 1,073 | 1,080 | +0.19% | 79,500 | 156億60万 | -1.64% | 7.39 | 1.3 |
| 11/15 | 1,125 | 1,126 | 1,072 | 1,078 | -4.52% | 141,200 | 155億7171万 | -2% | 7.37 | 1.3 |
| 11/14 | 1,140 | 1,177 | 1,121 | 1,129 | -0.53% | 118,100 | 163億840万 | +2.64% | 7.72 | 1.36 |
| 11/13 | 1,188 | 1,190 | 1,135 | 1,135 | -3.57% | 114,600 | 163億9507万 | +3.28% | 7.76 | 1.37 |
| 11/10 | 1,188 | 1,216 | 1,169 | 1,177 | -1.18% | 101,200 | 170億176万 | +7.39% | 8.05 | 1.42 |
| 11/09 | 1,174 | 1,248 | 1,168 | 1,191 | +1.97% | 273,400 | 172億399万 | +8.97% | 8.15 | 1.44 |
| 11/08 | 1,115 | 1,181 | 1,106 | 1,168 | +5.04% | 170,500 | 168億7176万 | +7.85% | 7.99 | 1.41 |
| 11/07 | 1,114 | 1,116 | 1,101 | 1,112 | +0.82% | 52,000 | 160億6284万 | +3.54% | 7.61 | 1.34 |
| 11/06 | 1,092 | 1,127 | 1,092 | 1,103 | +1.19% | 79,100 | 159億3283万 | +3.28% | 7.54 | 1.33 |
| 11/02 | 1,108 | 1,109 | 1,077 | 1,090 | -1.36% | 59,300 | 157億4505万 | +2.73% | 7.46 | 1.32 |
| 11/01 | 1,113 | 1,117 | 1,096 | 1,105 | +0.18% | 44,400 | 159億6172万 | +4.74% | 7.56 | 1.33 |
| 10/31 | 1,100 | 1,108 | 1,099 | 1,103 | +0.46% | 41,500 | 159億3283万 | +5.35% | 7.54 | 1.33 |
| 10/30 | 1,103 | 1,124 | 1,092 | 1,098 | +0.18% | 90,100 | 158億6061万 | +5.78% | 7.51 | 1.33 |
| 10/27 | 1,092 | 1,102 | 1,082 | 1,096 | +1.39% | 53,900 | 158億3172万 | +6.41% | 7.5 | 1.32 |
| 10/26 | 1,067 | 1,084 | 1,065 | 1,081 | +1.22% | 62,400 | 156億1504万 | +5.77% | 7.39 | 1.3 |
| 10/25 | 1,100 | 1,102 | 1,064 | 1,068 | -2.11% | 85,600 | 154億2726万 | +5.33% | 7.3 | 1.29 |
| 10/24 | 1,072 | 1,095 | 1,060 | 1,091 | +2.35% | 78,300 | 157億5949万 | +8.34% | 7.46 | 1.32 |
| 10/23 | 1,061 | 1,072 | 1,047 | 1,066 | +1.72% | 62,100 | 153億9837万 | +6.71% | 7.29 | 1.29 |
| 10/20 | 1,039 | 1,051 | 1,028 | 1,048 | +0.48% | 64,500 | 151億3836万 | +5.86% | 7.17 | 1.26 |
| 10/19 | 1,043 | 1,054 | 1,039 | 1,043 | +0.29% | 59,600 | 150億6613万 | +6.1% | 7.13 | 1.26 |
| 10/18 | 1,064 | 1,066 | 1,036 | 1,040 | -2.16% | 135,900 | 150億2280万 | +6.67% | 7.11 | 1.26 |
| 10/17 | 1,082 | 1,090 | 1,058 | 1,063 | -1.39% | 109,500 | 153億5503万 | +9.81% | 7.27 | 1.28 |
| 10/16 | 1,100 | 1,118 | 1,074 | 1,078 | -1.82% | 111,300 | 155億7171万 | +12.29% | 7.37 | 1.3 |
| 10/13 | 1,108 | 1,117 | 1,081 | 1,098 | -1.35% | 147,100 | 158億6061万 | +15.46% | 7.51 | 1.33 |
| 10/12 | 1,130 | 1,137 | 1,091 | 1,113 | -1.59% | 195,400 | 160億7728万 | +18.15% | 7.61 | 1.34 |
| 10/11 | 1,096 | 1,212 | 1,093 | 1,131 | +4.63% | 605,200 | 163億3729万 | +21.48% | 7.74 | 1.36 |
| 10/10 | 1,130 | 1,131 | 1,057 | 1,081 | -0.37% | 550,500 | 156億1504万 | +17.37% | 7.39 | 1.3 |
| 10/06 | 1,046 | 1,099 | 1,041 | 1,085 | +1.4% | 198,900 | 156億7282万 | +18.71% | 7.42 | 1.31 |
| 10/05 | 1,104 | 1,126 | 1,054 | 1,070 | -2.99% | 689,000 | 154億5615万 | +17.97% | 7.32 | 1.29 |
| 10/04 | 962 | 1,103 | 959 | 1,103 | +15.74% | 666,500 | 159億3283万 | +22.42% | 7.54 | 1.33 |
| 10/03 | 953 | 966 | 942 | 953 | +1.17% | 47,100 | 137億6608万 | +6.72% | 6.52 | 1.15 |
| 10/02 | 950 | 952 | 937 | 942 | +0.32% | 51,200 | 136億719万 | +5.61% | 6.44 | 1.14 |
| 09/29 | 950 | 950 | 936 | 939 | -0.84% | 44,300 | 135億6385万 | +5.39% | 6.42 | 1.13 |
| 09/28 | 930 | 957 | 924 | 947 | +2.05% | 89,600 | 136億7941万 | +6.4% | 6.48 | 1.14 |
| 09/27 | 901 | 931 | 898 | 928 | +3.23% | 51,200 | 134億496万 | +4.39% | 6.35 | 1.12 |
| 09/26 | 904 | 904 | 893 | 899 | 0% | 20,900 | 129億8605万 | +1.12% | 6.15 | 1.08 |
| 09/25 | 887 | 907 | 887 | 899 | +1.47% | 24,400 | 129億8605万 | +1.12% | 6.15 | 1.08 |
| 09/22 | 900 | 906 | 885 | 886 | -1.56% | 34,700 | 127億9827万 | -0.45% | 6.06 | 1.07 |
| 09/21 | 892 | 904 | 890 | 900 | +1.01% | 22,400 | 130億50万 | +0.9% | 6.16 | 1.09 |
| 09/20 | 894 | 895 | 887 | 891 | 0% | 20,000 | 128億7049万 | -0.22% | 6.09 | 1.08 |
| 09/19 | 905 | 907 | 888 | 891 | +1.48% | 58,700 | 128億7049万 | -0.45% | 6.09 | 1.08 |
| 09/15 | 855 | 880 | 851 | 878 | +3.17% | 30,900 | 126億8271万 | -2.12% | 6.01 | 1.06 |
| 09/14 | 861 | 862 | 849 | 851 | -0.82% | 24,300 | 122億9269万 | -5.23% | 5.82 | 1.03 |
| 09/13 | 865 | 865 | 852 | 858 | -0.35% | 30,800 | 123億9381万 | -4.77% | 5.87 | 1.04 |
| 09/12 | 875 | 875 | 858 | 861 | -0.12% | 24,400 | 124億3714万 | -4.86% | 5.89 | 1.04 |
| 09/11 | 856 | 871 | 856 | 862 | +1.06% | 27,000 | 124億5159万 | -5.07% | 5.9 | 1.04 |
| 09/08 | 850 | 867 | 849 | 853 | 0% | 31,400 | 123億2158万 | -6.37% | 5.83 | 1.03 |
| 09/07 | 870 | 875 | 847 | 853 | -1.95% | 33,100 | 123億2158万 | -6.67% | 5.83 | 1.03 |
| 09/06 | 841 | 870 | 836 | 870 | +1.87% | 53,800 | 125億6715万 | -5.13% | 5.95 | 1.05 |
| 09/05 | 881 | 881 | 850 | 854 | -3.28% | 62,700 | 123億3603万 | -7.07% | 5.84 | 1.03 |
| 09/04 | 899 | 899 | 872 | 883 | -2% | 61,600 | 127億5493万 | -4.44% | 6.04 | 1.07 |
| 09/01 | 905 | 910 | 890 | 901 | -0.44% | 58,000 | 130億1494万 | -2.91% | 6.16 | 1.09 |
| 09/01 | 株式分割 1→2 |
| 08/31 | 910 | 916 | 904 | 905 | -0.88% | 26,500 | 130億7272万 | -2.69% | 6.19 | 1.09 |
| 08/30 | 911 | 913 | 902 | 913 | +0.22% | 32,100 | 131億8828万 | -2.04% | 6.24 | 1.1 |
| 08/29 | 905 | 916 | 905 | 911 | -0.98% | 21,700 | 131億5939万 | -2.46% | 6.23 | 1.1 |
| 08/28 | 915 | 922 | 910 | 920 | +0.71% | 53,800 | 132億8940万 | -1.6% | 6.29 | 1.11 |
| 08/25 | 917 | 921 | 912 | 914 | -0.33% | 25,200 | 131億9550万 | -2.4% | 6.25 | 1.1 |
| 08/24 | 918 | 926 | 912 | 917 | -1.03% | 35,600 | 132億3884万 | -2.08% | 6.27 | 1.11 |
| 08/23 | 925 | 929 | 910 | 926 | +0.54% | 42,600 | 133億7607万 | -0.86% | 6.33 | 1.12 |
| 08/22 | 912 | 930 | 912 | 921 | +0.6% | 23,200 | 133億384万 | -1.29% | 6.3 | 1.11 |
| 08/21 | 916 | 925 | 910 | 916 | -0.22% | 20,600 | 132億2439万 | -1.56% | 6.26 | 1.1 |
| 08/18 | 924 | 928 | 914 | 918 | -1.71% | 35,600 | 132億5328万 | -0.92% | 6.28 | 1.11 |
| 08/17 | 936 | 941 | 926 | 934 | -0.16% | 30,000 | 134億8440万 | +1.03% | 6.38 | 1.13 |
| 08/16 | 934 | 940 | 925 | 935 | -0.53% | 32,400 | 135億607万 | +1.52% | 6.39 | 1.13 |
| 08/15 | 929 | 944 | 929 | 940 | +1.9% | 38,200 | 135億7830万 | +2.51% | 6.43 | 1.13 |
| 08/14 | 901 | 931 | 897 | 923 | +1.21% | 41,400 | 133億2551万 | +1.49% | 6.31 | 1.11 |
| 08/10 | 940 | 944 | 909 | 912 | -2.36% | 63,200 | 131億6661万 | +0.94% | 6.23 | 1.1 |
| 08/09 | 937 | 940 | 922 | 934 | -0.74% | 41,600 | 134億8440万 | +4.07% | 6.38 | 1.13 |
| 08/08 | 950 | 951 | 934 | 941 | -0.42% | 34,000 | 135億8552万 | +5.67% | 6.43 | 1.14 |
| 08/07 | 943 | 947 | 938 | 945 | +1.56% | 44,600 | 136億4330万 | +7.09% | 6.46 | 1.14 |
| 08/04 | 922 | 934 | 916 | 930 | +0.27% | 31,400 | 134億3385万 | +6.29% | 6.36 | 1.12 |
| 08/03 | 934 | 934 | 917 | 928 | -0.43% | 32,000 | 133億9773万 | +6.85% | 6.34 | 1.12 |
| 08/02 | 930 | 937 | 920 | 932 | -0.16% | 61,000 | 134億5551万 | +8.19% | 6.37 | 1.12 |
| 08/01 | 956 | 956 | 922 | 933 | -3.37% | 136,600 | 134億7718万 | +9.38% | 6.38 | 1.13 |
| 07/31 | 989 | 991 | 953 | 966 | -2.33% | 89,000 | 139億4664万 | +14.13% | 6.6 | 1.17 |
| 07/28 | 965 | 997 | 963 | 989 | +2.33% | 134,800 | 142億7888万 | +18.1% | 6.76 | 1.19 |
| 07/27 | 947 | 969 | 935 | 966 | +1.85% | 89,000 | 139億5387万 | +16.81% | 6.61 | 1.17 |
| 07/26 | 956 | 968 | 948 | 949 | -0.73% | 70,000 | 137億108万 | +15.95% | 6.49 | 1.14 |
| 07/25 | 948 | 959 | 938 | 956 | +1.06% | 72,000 | 138億219万 | +17.82% | 6.54 | 1.15 |
| 07/24 | 932 | 946 | 918 | 946 | +1.12% | 70,600 | 136億5774万 | +17.75% | 6.47 | 1.14 |
| 07/21 | 907 | 938 | 901 | 935 | +3.2% | 110,400 | 135億607万 | +17.46% | 6.39 | 1.13 |
| 07/20 | 884 | 914 | 878 | 906 | +2.2% | 99,800 | 130億8717万 | +14.97% | 6.2 | 1.09 |
| 07/19 | 900 | 914 | 886 | 887 | -1.28% | 135,000 | 128億549万 | +13.36% | 6.06 | 1.07 |
| 07/18 | 876 | 900 | 863 | 898 | +7.48% | 285,600 | 129億7161万 | +15.57% | 6.14 | 1.08 |
| 07/14 | 826 | 840 | 826 | 836 | +0.6% | 32,800 | 120億6879万 | +8.37% | 5.71 | 1.01 |
| 07/13 | 842 | 849 | 829 | 831 | -1.83% | 80,000 | 119億9657万 | +8.28% | 5.68 | 1 |
| 07/12 | 858 | 860 | 841 | 846 | -1.63% | 125,800 | 122億2047万 | +10.88% | 5.79 | 1.02 |
| 07/11 | 844 | 874 | 825 | 860 | +1.96% | 240,800 | 124億2270万 | +13.31% | 5.88 | 1.04 |
| 07/10 | 801 | 859 | 795 | 844 | +12.99% | 486,400 | 121億8435万 | +11.87% | 5.77 | 1.02 |
| 07/07 | 754 | 760 | 747 | 747 | -2.1% | 56,200 | 107億8319万 | -0.47% | 5.11 | 0.9 |
| 07/06 | 763 | 766 | 759 | 763 | 0% | 34,400 | 110億1431万 | +1.53% | 5.22 | 0.92 |
