株価チャート
2017/08/14~2018/01/10
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 |
---|
2018 | 3/7, 株式分割 1→2 |
2018 |
01/10 | 828 | 834 | 826 | 834 | +1.52% | 18,000 | 55億6911万 | +0.66% | 7.61 | 1.4 |
01/09 | 820 | 827 | 812 | 821 | +0.12% | 33,600 | 54億8559万 | -0.36% | 7.49 | 1.38 |
01/05 | 811 | 825 | 811 | 820 | +1.17% | 34,400 | 54億7891万 | -0.12% | 7.48 | 1.38 |
01/04 | 825 | 831 | 806 | 811 | -0.86% | 24,000 | 54億1543万 | -1.04% | 7.4 | 1.36 |
2017 |
12/29 | 835 | 835 | 818 | 818 | -0.06% | 30,000 | 54億6220万 | +0.31% | 7.46 | 1.37 |
12/28 | 825 | 829 | 818 | 818 | -1.21% | 30,000 | 54億6554万 | +0.86% | 7.46 | 1.37 |
12/27 | 826 | 839 | 826 | 828 | -1.08% | 21,000 | 55億3236万 | +2.6% | 7.56 | 1.39 |
12/26 | 828 | 838 | 825 | 837 | +1.39% | 33,800 | 55億9249万 | +4.23% | 7.64 | 1.41 |
12/25 | 825 | 830 | 821 | 826 | -0.3% | 12,000 | 55億1566万 | +3.45% | 7.53 | 1.39 |
12/22 | 839 | 839 | 825 | 828 | -0.3% | 16,400 | 55億3236万 | +4.28% | 7.56 | 1.39 |
12/21 | 831 | 838 | 831 | 831 | 0% | 6,400 | 55億4906万 | +5.26% | 7.58 | 1.4 |
12/20 | 848 | 848 | 828 | 831 | -1.95% | 14,200 | 55億4906万 | +5.93% | 7.58 | 1.4 |
12/19 | 848 | 848 | 830 | 847 | -0.06% | 8,600 | 56億5931万 | +8.59% | 7.73 | 1.42 |
12/18 | 845 | 850 | 829 | 848 | +0.89% | 18,000 | 56億6265万 | +9.21% | 7.73 | 1.42 |
12/15 | 835 | 848 | 828 | 840 | -1.06% | 17,800 | 56億1254万 | +8.67% | 7.66 | 1.41 |
12/14 | 847 | 852 | 843 | 849 | +0.12% | 10,400 | 56億7267万 | +10.4% | 7.75 | 1.43 |
12/13 | 871 | 876 | 845 | 848 | -2.97% | 24,000 | 56億6599万 | +10.7% | 7.74 | 1.43 |
12/12 | 887 | 887 | 865 | 874 | +0.4% | 19,600 | 58億3971万 | +14.55% | 7.98 | 1.47 |
12/11 | 841 | 887 | 840 | 871 | +4.63% | 67,600 | 58億1633万 | +14.69% | 7.94 | 1.46 |
12/08 | 825 | 837 | 825 | 832 | +1.4% | 51,400 | 55億5909万 | +10.34% | 7.59 | 1.4 |
12/07 | 805 | 837 | 805 | 821 | +2.05% | 48,000 | 54億8225万 | +9.4% | 7.49 | 1.38 |
12/06 | 806 | 806 | 798 | 804 | -0.25% | 24,400 | 53億7200万 | +7.63% | 7.34 | 1.35 |
12/05 | 808 | 809 | 799 | 806 | -1.41% | 37,600 | 53億8536万 | +8.33% | 7.35 | 1.35 |
12/04 | 830 | 830 | 779 | 818 | +9% | 215,600 | 54億6220万 | +10.32% | 7.46 | 1.37 |
12/01 | 740 | 754 | 738 | 750 | +1.69% | 20,400 | 50億1120万 | +1.63% | 6.84 | 1.26 |
11/30 | 739 | 741 | 734 | 738 | -0.81% | 4,800 | 49億2768万 | +0.07% | 6.73 | 1.24 |
11/29 | 747 | 752 | 735 | 744 | -1.06% | 16,000 | 49億6776万 | +0.88% | 6.78 | 1.25 |
11/28 | 734 | 756 | 734 | 752 | +2.52% | 16,200 | 50億2122万 | +2.11% | 6.86 | 1.26 |
11/27 | 720 | 744 | 719 | 733 | +2.88% | 21,000 | 48億9761万 | -0.27% | 6.69 | 1.23 |
11/24 | 713 | 715 | 712 | 713 | -0.84% | 19,800 | 47億6064万 | -3.19% | 6.5 | 1.2 |
11/22 | 720 | 720 | 713 | 719 | -0.14% | 20,000 | 48億72万 | -2.51% | 6.56 | 1.21 |
11/21 | 719 | 723 | 719 | 720 | 0% | 4,200 | 48億741万 | -2.64% | 6.57 | 1.21 |
11/20 | 714 | 723 | 714 | 720 | +0.35% | 3,800 | 48億741万 | -2.9% | 6.57 | 1.21 |
11/17 | 722 | 723 | 717 | 717 | 0% | 5,200 | 47億9070万 | -3.5% | 6.54 | 1.21 |
11/16 | 701 | 720 | 701 | 717 | +2.28% | 15,400 | 47億9070万 | -3.76% | 6.54 | 1.21 |
11/15 | 731 | 731 | 701 | 701 | -4.04% | 24,600 | 46億8380万 | -6.16% | 6.4 | 1.18 |
11/14 | 749 | 751 | 728 | 731 | -2.4% | 30,800 | 48億8090万 | -2.47% | 6.67 | 1.23 |
11/13 | 762 | 762 | 748 | 749 | -1.06% | 24,600 | 50億117万 | -0.2% | 6.83 | 1.26 |
11/10 | 747 | 757 | 745 | 757 | +0.46% | 7,000 | 50億5463万 | +0.87% | 6.9 | 1.27 |
11/09 | 766 | 772 | 747 | 753 | -3.09% | 19,800 | 50億3124万 | +0.27% | 6.87 | 1.27 |
11/08 | 762 | 782 | 743 | 777 | +1.97% | 32,000 | 51億9160万 | +3.32% | 7.09 | 1.31 |
11/07 | 775 | 777 | 738 | 762 | -1.68% | 54,000 | 50億9137万 | +1.33% | 6.95 | 1.28 |
11/06 | 757 | 775 | 748 | 775 | +3.68% | 41,000 | 51億7824万 | +3.06% | 7.07 | 1.3 |
11/02 | 742 | 750 | 735 | 748 | +0.74% | 14,600 | 49億9449万 | -0.73% | 6.82 | 1.26 |
11/01 | 747 | 747 | 735 | 742 | +0.54% | 11,600 | 49億5774万 | -1.85% | 6.77 | 1.25 |
10/31 | 745 | 745 | 731 | 738 | +0.41% | 20,000 | 49億3102万 | -3.02% | 6.73 | 1.24 |
10/30 | 749 | 749 | 731 | 735 | +0.14% | 23,000 | 49億1097万 | -4.05% | 6.71 | 1.24 |
10/27 | 730 | 737 | 730 | 734 | +0.69% | 5,800 | 49億429万 | -4.68% | 6.7 | 1.23 |
10/26 | 725 | 732 | 725 | 729 | +0.69% | 9,200 | 48億7088万 | -5.81% | 6.65 | 1.23 |
10/25 | 735 | 740 | 724 | 724 | -1.09% | 21,400 | 48億3747万 | -6.82% | 6.61 | 1.22 |
10/24 | 726 | 733 | 721 | 732 | +0.62% | 10,800 | 48億9093万 | -6.15% | 6.68 | 1.23 |
10/23 | 735 | 735 | 720 | 728 | -0.89% | 16,200 | 48億6086万 | -6.97% | 6.64 | 1.22 |
10/20 | 745 | 745 | 732 | 734 | -2.26% | 15,800 | 49億429万 | -6.5% | 6.7 | 1.23 |
10/19 | 745 | 760 | 743 | 751 | +0.81% | 11,800 | 50億1788万 | -4.57% | 6.85 | 1.26 |
10/18 | 763 | 763 | 741 | 745 | -2.3% | 13,200 | 49億7779万 | -5.46% | 6.8 | 1.25 |
10/17 | 772 | 772 | 761 | 763 | -1.17% | 14,400 | 50億9472万 | -3.36% | 6.96 | 1.28 |
10/16 | 769 | 775 | 768 | 772 | +0.33% | 10,400 | 51億5485万 | -2.34% | 7.04 | 1.3 |
10/13 | 770 | 775 | 761 | 769 | +0.2% | 16,600 | 51億3815万 | -2.66% | 7.02 | 1.29 |
10/12 | 761 | 769 | 761 | 768 | +0.99% | 9,600 | 51億2812万 | -2.85% | 7 | 1.29 |
10/11 | 752 | 764 | 752 | 760 | -0.59% | 8,400 | 50億7801万 | -3.8% | 6.93 | 1.28 |
10/10 | 742 | 766 | 742 | 765 | +3.03% | 19,200 | 51億808万 | -3.35% | 6.98 | 1.29 |
10/06 | 744 | 744 | 736 | 742 | -1.07% | 27,000 | 49億5774万 | -6.31% | 6.77 | 1.25 |
10/05 | 765 | 770 | 750 | 750 | -2.6% | 29,600 | 50億1120万 | -5.54% | 6.84 | 1.26 |
10/04 | 781 | 782 | 765 | 770 | -1.28% | 22,200 | 51億4483万 | -3.02% | 7.03 | 1.29 |
10/03 | 779 | 782 | 779 | 780 | +0.52% | 10,800 | 52億1164万 | -1.76% | 7.12 | 1.31 |
10/02 | 779 | 793 | 776 | 776 | -0.32% | 27,600 | 51億8492万 | -2.27% | 7.08 | 1.3 |
09/29 | 790 | 790 | 775 | 779 | -2.5% | 48,400 | 52億162万 | -1.83% | 7.1 | 1.31 |
09/28 | 815 | 815 | 794 | 799 | -2.2% | 66,800 | 53億3525万 | +0.82% | 7.29 | 1.34 |
09/27 | 806 | 835 | 800 | 817 | -6.63% | 189,000 | 54億5552万 | +3.22% | 7.45 | 1.37 |
09/26 | 865 | 875 | 850 | 875 | +1.51% | 111,800 | 58億4305万 | +10.98% | 7.98 | 1.47 |
09/25 | 842 | 865 | 842 | 862 | +2.99% | 78,000 | 57億5619万 | +10.17% | 7.86 | 1.45 |
09/22 | 814 | 838 | 814 | 837 | +2.32% | 74,200 | 55億8915万 | +7.66% | 7.63 | 1.41 |
09/21 | 808 | 819 | 808 | 818 | +1.24% | 40,400 | 54億5828万 | +5.76% | 7.45 | 1.37 |
09/20 | 806 | 810 | 801 | 808 | +0.25% | 14,200 | 53億9151万 | +5.01% | 7.36 | 1.36 |
09/19 | 799 | 808 | 797 | 806 | +1.58% | 74,400 | 53億7816万 | +5.16% | 7.34 | 1.35 |
09/15 | 795 | 797 | 790 | 793 | +0.89% | 22,000 | 52億9470万 | +3.93% | 7.23 | 1.33 |
09/14 | 798 | 798 | 785 | 786 | -0.76% | 20,200 | 52億4796万 | +3.29% | 7.17 | 1.32 |
09/13 | 781 | 795 | 779 | 792 | +1.86% | 42,600 | 52億8802万 | +4.49% | 7.22 | 1.33 |
09/12 | 780 | 781 | 770 | 778 | +0.32% | 16,200 | 51億9121万 | +2.98% | 7.09 | 1.31 |
09/11 | 783 | 784 | 771 | 775 | +0.91% | 11,000 | 51億7452万 | +3.06% | 7.07 | 1.3 |
09/08 | 767 | 772 | 767 | 768 | -0.32% | 9,200 | 51億2778万 | +2.4% | 7 | 1.29 |
09/07 | 783 | 783 | 767 | 771 | -0.9% | 14,800 | 51億4447万 | +3.28% | 7.03 | 1.29 |
09/06 | 758 | 778 | 754 | 778 | +1.24% | 25,400 | 51億9121万 | +4.93% | 7.09 | 1.31 |
09/05 | 802 | 810 | 760 | 768 | -3.21% | 46,800 | 51億2778万 | +4.35% | 7 | 1.29 |
09/04 | 789 | 794 | 775 | 794 | +0.44% | 50,400 | 52億9804万 | +8.7% | 7.24 | 1.33 |
09/01 | 778 | 818 | 777 | 790 | +1.54% | 62,000 | 52億7467万 | +9.12% | 7.2 | 1.33 |
08/31 | 770 | 782 | 770 | 778 | +1.43% | 58,800 | 51億9455万 | +8.21% | 7.09 | 1.31 |
08/30 | 769 | 771 | 766 | 767 | -0.26% | 18,200 | 51億2110万 | +7.27% | 6.99 | 1.29 |
08/29 | 767 | 770 | 763 | 769 | +0.26% | 26,400 | 51億3445万 | +8.16% | 7.01 | 1.29 |
08/28 | 760 | 775 | 759 | 767 | +1.05% | 73,600 | 51億2110万 | +8.33% | 6.99 | 1.29 |
08/25 | 759 | 760 | 755 | 759 | -0.07% | 10,000 | 50億6769万 | +7.66% | 6.92 | 1.27 |
08/24 | 758 | 765 | 752 | 760 | +0.4% | 22,000 | 50億7102万 | +8.04% | 6.93 | 1.28 |
08/23 | 740 | 766 | 740 | 757 | +2.23% | 72,800 | 50億5099万 | +7.92% | 6.9 | 1.27 |
08/22 | 740 | 743 | 735 | 740 | +0.48% | 23,400 | 49億4083万 | +5.87% | 6.75 | 1.24 |
08/21 | 737 | 738 | 735 | 737 | +0.2% | 12,800 | 49億1392万 | +5.52% | 6.71 | 1.24 |
08/18 | 726 | 737 | 726 | 735 | +0.41% | 23,200 | 49億392万 | +5.45% | 6.7 | 1.23 |
08/17 | 729 | 733 | 727 | 732 | +1.39% | 12,600 | 48億8390万 | +5.17% | 6.67 | 1.23 |
08/16 | 734 | 735 | 722 | 722 | -1.43% | 28,200 | 48億1718万 | +3.88% | 6.58 | 1.21 |
08/15 | 735 | 736 | 731 | 733 | -0.41% | 22,600 | 48億8724万 | +5.4% | 6.67 | 1.23 |
08/14 | 726 | 736 | 720 | 736 | +1.38% | 34,600 | 49億725万 | +5.98% | 6.7 | 1.23 |