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 | 12/1, 株式分割 1→3 |
| 2017 |
| 11/30 | 7,050 | 7,480 | 6,630 | 6,930 | +6.94% | 1,890,300 | 632億6064万 | +58.98% | 193.33 | 30.22 |
| 11/29 | 5,750 | 6,480 | 5,590 | 6,480 | +18.25% | 1,555,400 | 591億5280万 | +54.43% | 180.78 | 28.25 |
| 11/28 | 5,100 | 5,900 | 5,010 | 5,480 | +5.18% | 737,500 | 500億2428万 | +35.31% | 152.88 | 23.89 |
| 11/27 | 5,200 | 5,790 | 5,140 | 5,210 | -2.19% | 1,255,800 | 470億3567万 | +32.1% | 143.75 | 22.47 |
| 11/24 | 4,733 | 5,383 | 4,710 | 5,327 | +10.44% | 1,042,500 | 480億8893万 | +38.25% | 146.97 | 22.97 |
| 11/22 | 4,867 | 4,917 | 4,767 | 4,823 | -1.56% | 585,300 | 435億4486万 | +28.62% | 133.08 | 20.8 |
| 11/21 | 4,817 | 4,957 | 4,767 | 4,900 | +1.73% | 649,800 | 442億2642万 | +33.44% | 135.16 | 21.12 |
| 11/20 | 4,527 | 4,830 | 4,400 | 4,817 | +6.41% | 941,700 | 434億7427万 | +34.13% | 132.86 | 20.76 |
| 11/17 | 4,617 | 4,693 | 4,337 | 4,527 | -1.02% | 1,401,300 | 408億5678万 | +29.63% | 124.86 | 19.51 |
| 11/16 | 4,060 | 4,763 | 4,010 | 4,573 | +15.88% | 2,648,700 | 412億7799万 | +34.31% | 126.15 | 19.72 |
| 11/15 | 4,053 | 4,143 | 3,740 | 3,947 | -3.97% | 514,800 | 356億2182万 | +19.13% | 108.87 | 17.01 |
| 11/14 | 4,100 | 4,197 | 4,027 | 4,110 | +0.24% | 586,800 | 370億9603万 | +26.5% | 113.37 | 17.72 |
| 11/13 | 3,943 | 4,190 | 3,837 | 4,100 | +6.22% | 687,300 | 370億578万 | +29.09% | 113.1 | 17.68 |
| 11/10 | 3,717 | 3,893 | 3,703 | 3,860 | +2.3% | 453,900 | 348億3958万 | +24.56% | 106.48 | 16.64 |
| 11/09 | 4,080 | 4,080 | 3,687 | 3,773 | -3.82% | 892,500 | 340億5735万 | +24.33% | 104.08 | 16.27 |
| 11/08 | 3,617 | 3,940 | 3,533 | 3,923 | +9.18% | 770,100 | 354億1122万 | +31.7% | 108.22 | 16.91 |
| 11/07 | 3,633 | 3,833 | 3,527 | 3,593 | -0.92% | 717,600 | 324億3270万 | +23.23% | 99.12 | 15.49 |
| 11/06 | 3,833 | 3,860 | 3,537 | 3,627 | -8.42% | 822,900 | 327億3356万 | +26.5% | 100.04 | 15.63 |
| 11/02 | 4,327 | 4,463 | 3,697 | 3,960 | -3.41% | 1,818,300 | 357億4216万 | +40.67% | 109.23 | 17.07 |
| 11/01 | 3,963 | 4,217 | 3,880 | 4,100 | +9.53% | 1,465,200 | 370億578万 | +49.25% | 113.1 | 17.68 |
| 10/31 | 3,533 | 3,850 | 3,437 | 3,743 | +0.45% | 1,211,100 | 337億8657万 | +40.41% | 103.26 | 16.14 |
| 10/30 | 3,390 | 3,800 | 3,390 | 3,727 | +10.8% | 1,305,600 | 336億3614万 | +43.5% | 102.8 | 16.07 |
| 10/27 | 3,333 | 3,460 | 3,117 | 3,363 | +2.02% | 1,377,000 | 303億5677万 | +32.99% | 92.77 | 14.5 |
| 10/26 | 2,833 | 3,297 | 2,833 | 3,297 | +17.88% | 1,500,300 | 297億5505万 | +33.14% | 90.94 | 14.21 |
| 10/25 | 2,830 | 2,843 | 2,797 | 2,797 | -1.29% | 126,900 | 252億4215万 | +15.42% | 77.14 | 12.06 |
| 10/24 | 2,833 | 2,853 | 2,793 | 2,833 | 0% | 147,600 | 255億7310万 | +18.4% | 78.16 | 12.21 |
| 10/23 | 2,883 | 2,883 | 2,830 | 2,833 | 0% | 165,900 | 255億7310万 | +20.26% | 78.16 | 12.21 |
| 10/20 | 2,890 | 2,930 | 2,787 | 2,833 | -3.63% | 310,200 | 255億7310万 | +22.28% | 78.16 | 12.21 |
| 10/19 | 2,730 | 2,967 | 2,730 | 2,940 | +6.91% | 498,000 | 265億3585万 | +29.34% | 81.1 | 12.67 |
| 10/18 | 2,827 | 2,913 | 2,727 | 2,750 | -4.62% | 370,800 | 248億2095万 | +23.6% | 75.86 | 11.86 |
| 10/17 | 2,933 | 3,143 | 2,827 | 2,883 | +0.93% | 864,000 | 260億2439万 | +32.08% | 79.53 | 12.43 |
| 10/16 | 2,853 | 2,857 | 2,693 | 2,857 | +21.22% | 922,200 | 257億8370万 | +33.99% | 78.8 | 12.32 |
| 10/13 | 2,323 | 2,367 | 2,280 | 2,357 | +1% | 199,500 | 212億7080万 | +13.03% | 65.01 | 10.16 |
| 10/12 | 2,293 | 2,360 | 2,270 | 2,333 | +2.19% | 195,300 | 210億6020万 | +13.49% | 64.36 | 10.06 |
| 10/11 | 2,363 | 2,363 | 2,267 | 2,283 | -2.42% | 144,900 | 206億891万 | +12.53% | 62.98 | 9.84 |
| 10/10 | 2,323 | 2,373 | 2,310 | 2,340 | +2.18% | 157,500 | 211億2037万 | +16.71% | 64.55 | 10.09 |
| 10/06 | 2,150 | 2,380 | 2,130 | 2,290 | +5.37% | 300,600 | 206億6908万 | +15.72% | 63.17 | 9.87 |
| 10/05 | 2,253 | 2,257 | 2,173 | 2,173 | -4.54% | 199,800 | 196億1607万 | +11.05% | 59.95 | 9.37 |
| 10/04 | 2,360 | 2,360 | 2,230 | 2,277 | -3.12% | 208,800 | 205億4873万 | +17.48% | 62.8 | 9.81 |
| 10/03 | 2,343 | 2,363 | 2,260 | 2,350 | -0.56% | 218,700 | 212億1063万 | +22.72% | 64.82 | 10.13 |
| 10/02 | 2,393 | 2,410 | 2,343 | 2,363 | +0.14% | 191,100 | 213億3097万 | +25.24% | 65.19 | 10.19 |
| 09/29 | 2,383 | 2,447 | 2,337 | 2,360 | +1.14% | 283,200 | 213億88万 | +27.09% | 65.1 | 10.17 |
| 09/28 | 2,280 | 2,407 | 2,233 | 2,333 | +2.79% | 496,500 | 210億6020万 | +27.5% | 64.36 | 10.06 |
| 09/27 | 2,073 | 2,283 | 2,070 | 2,270 | +10.19% | 419,700 | 204億8856万 | +25.83% | 62.62 | 9.79 |
| 09/26 | 2,080 | 2,083 | 2,037 | 2,060 | +1.31% | 85,200 | 185億9314万 | +15.47% | 56.82 | 8.88 |
| 09/25 | 2,033 | 2,093 | 2,013 | 2,033 | +0.99% | 162,900 | 183億5246万 | +15.14% | 56.09 | 8.77 |
| 09/22 | 2,023 | 2,030 | 1,930 | 2,013 | -1.15% | 176,100 | 181億7194万 | +15.31% | 55.54 | 8.68 |
| 09/21 | 2,007 | 2,053 | 1,987 | 2,037 | +2.52% | 135,900 | 183億8254万 | +18% | 56.18 | 8.78 |
| 09/20 | 2,057 | 2,060 | 1,923 | 1,987 | -2.13% | 220,800 | 179億3125万 | +16.86% | 54.8 | 8.56 |
| 09/19 | 1,967 | 2,063 | 1,937 | 2,030 | +5.91% | 312,900 | 183億2237万 | +21.19% | 56 | 8.75 |
| 09/15 | 1,820 | 1,923 | 1,813 | 1,917 | +3.98% | 287,100 | 172億9945万 | +16.23% | 52.87 | 8.26 |
| 09/14 | 1,740 | 1,850 | 1,717 | 1,843 | +5.94% | 302,400 | 166億3755万 | +13.37% | 50.85 | 7.95 |
| 09/13 | 1,750 | 1,760 | 1,693 | 1,740 | +0.19% | 142,500 | 157億489万 | +8.21% | 48 | 7.5 |
| 09/12 | 1,717 | 1,750 | 1,710 | 1,737 | +2.36% | 166,200 | 156億7480万 | +8.95% | 47.9 | 7.49 |
| 09/11 | 1,628 | 1,697 | 1,628 | 1,697 | +4.09% | 93,900 | 153億1377万 | +7.38% | 46.8 | 7.31 |
| 09/08 | 1,665 | 1,665 | 1,620 | 1,630 | -2.4% | 65,400 | 147億1205万 | +4.09% | 44.96 | 7.03 |
| 09/07 | 1,640 | 1,683 | 1,640 | 1,670 | +1.83% | 57,300 | 150億7308万 | +7.4% | 46.07 | 7.2 |
| 09/06 | 1,608 | 1,673 | 1,607 | 1,640 | -0.81% | 120,600 | 148億231万 | +6.42% | 45.24 | 7.07 |
| 09/05 | 1,697 | 1,697 | 1,610 | 1,653 | -2.36% | 108,900 | 149億2265万 | +8.34% | 45.61 | 7.13 |
| 09/04 | 1,667 | 1,700 | 1,660 | 1,693 | +0.79% | 86,400 | 152億8368万 | +12.22% | 46.71 | 7.3 |
| 09/01 | 1,730 | 1,733 | 1,677 | 1,680 | -2.89% | 113,400 | 151億6334万 | +12.68% | 46.34 | 7.24 |
| 08/31 | 1,690 | 1,737 | 1,690 | 1,730 | +1.96% | 86,400 | 156億1463万 | +17.29% | 47.72 | 7.46 |
| 08/30 | 1,737 | 1,760 | 1,693 | 1,697 | -1.36% | 127,800 | 153億1377万 | +16.53% | 46.8 | 7.31 |
| 08/29 | 1,622 | 1,733 | 1,618 | 1,720 | +4.56% | 206,100 | 155億2437万 | +19.61% | 47.44 | 7.41 |
| 08/28 | 1,570 | 1,663 | 1,563 | 1,645 | +1.75% | 217,200 | 148億4744万 | +15.85% | 45.38 | 7.09 |
| 08/25 | 1,697 | 1,700 | 1,617 | 1,617 | -3% | 138,300 | 145億9171万 | +14.98% | 44.59 | 6.97 |
| 08/24 | 1,683 | 1,687 | 1,578 | 1,667 | -2.34% | 392,700 | 150億4300万 | +19.65% | 45.97 | 7.19 |
| 08/23 | 1,833 | 1,877 | 1,687 | 1,707 | -3.4% | 620,100 | 154億403万 | +23.94% | 47.08 | 7.36 |
| 08/22 | 1,627 | 1,767 | 1,617 | 1,767 | +10.42% | 461,400 | 159億4558万 | +29.71% | 48.73 | 7.62 |
| 08/21 | 1,567 | 1,617 | 1,548 | 1,600 | +4.35% | 249,600 | 144億4128万 | +19.4% | 44.13 | 6.9 |
| 08/18 | 1,497 | 1,628 | 1,483 | 1,533 | +1.88% | 365,400 | 138億3956万 | +15.72% | 42.3 | 6.61 |
| 08/17 | 1,403 | 1,505 | 1,403 | 1,505 | +7.63% | 227,400 | 135億8382万 | +14.54% | 41.51 | 6.49 |
| 08/16 | 1,378 | 1,420 | 1,370 | 1,398 | +1.94% | 77,100 | 126億2107万 | +7.32% | 38.57 | 6.03 |
| 08/15 | 1,385 | 1,385 | 1,360 | 1,372 | +0.73% | 40,800 | 123億8038万 | +5.92% | 37.84 | 5.91 |
| 08/14 | 1,355 | 1,397 | 1,353 | 1,362 | +0.12% | 58,500 | 122億9013万 | +5.72% | 37.56 | 5.87 |
| 08/10 | 1,368 | 1,383 | 1,310 | 1,360 | -1.33% | 89,100 | 122億7508万 | +6.17% | 37.51 | 5.86 |
| 08/09 | 1,417 | 1,417 | 1,353 | 1,378 | -1.08% | 104,700 | 124億4056万 | +8.19% | 38.02 | 5.94 |
| 08/08 | 1,372 | 1,438 | 1,368 | 1,393 | +0.72% | 141,300 | 125億7594万 | +10.06% | 38.43 | 6.01 |
| 08/07 | 1,350 | 1,423 | 1,345 | 1,383 | +2.22% | 122,100 | 124億8569万 | +9.88% | 38.16 | 5.96 |
| 08/04 | 1,348 | 1,355 | 1,300 | 1,353 | +0.25% | 108,600 | 122億1491万 | +8.09% | 37.33 | 5.83 |
| 08/03 | 1,305 | 1,357 | 1,302 | 1,350 | +2.92% | 129,600 | 121億8483万 | +8.35% | 37.24 | 5.82 |
| 08/02 | 1,270 | 1,322 | 1,267 | 1,312 | +3.28% | 122,700 | 118億3884万 | +5.86% | 36.18 | 5.65 |
| 08/01 | 1,283 | 1,283 | 1,237 | 1,270 | +2.7% | 53,400 | 114億6276万 | +3.08% | 35.03 | 5.47 |
| 07/31 | 1,250 | 1,257 | 1,215 | 1,237 | -1.07% | 48,900 | 111億6190万 | +0.79% | 34.11 | 5.33 |
| 07/28 | 1,265 | 1,277 | 1,247 | 1,250 | -0.92% | 43,800 | 112億8225万 | +2.21% | 34.48 | 5.39 |
| 07/27 | 1,267 | 1,280 | 1,262 | 1,262 | -0.13% | 36,600 | 113億8755万 | +3.5% | 34.8 | 5.44 |
| 07/26 | 1,280 | 1,280 | 1,253 | 1,263 | +0.53% | 23,100 | 114億259万 | +4.15% | 34.85 | 5.45 |
| 07/25 | 1,270 | 1,280 | 1,257 | 1,257 | -0.79% | 52,800 | 113億4242万 | +4.11% | 34.66 | 5.42 |
| 07/24 | 1,268 | 1,280 | 1,262 | 1,267 | -1.3% | 53,100 | 114億3268万 | +5.38% | 34.94 | 5.46 |
| 07/21 | 1,290 | 1,292 | 1,277 | 1,283 | -0.13% | 43,200 | 115億8311万 | +7.39% | 35.4 | 5.53 |
| 07/20 | 1,283 | 1,290 | 1,272 | 1,285 | -0.39% | 48,600 | 115億9815万 | +8.26% | 35.45 | 5.54 |
| 07/19 | 1,300 | 1,310 | 1,270 | 1,290 | -1.53% | 108,600 | 116億4328万 | +9.51% | 35.58 | 5.56 |
| 07/18 | 1,277 | 1,328 | 1,252 | 1,310 | +6.5% | 232,800 | 118億2379万 | +11.97% | 36.14 | 5.65 |
| 07/14 | 1,247 | 1,255 | 1,223 | 1,230 | -0.27% | 95,700 | 111億173万 | +5.94% | 33.93 | 5.3 |
| 07/13 | 1,227 | 1,235 | 1,213 | 1,233 | -0.4% | 37,200 | 111億3182万 | +6.78% | 34.02 | 5.32 |
| 07/12 | 1,247 | 1,277 | 1,205 | 1,238 | -0.54% | 117,900 | 111億7694万 | +7.68% | 34.16 | 5.34 |
| 07/11 | 1,203 | 1,247 | 1,195 | 1,245 | +3.46% | 94,800 | 112億3712万 | +8.83% | 34.34 | 5.37 |
| 07/10 | 1,188 | 1,203 | 1,178 | 1,203 | +1.26% | 23,100 | 108億6104万 | +5.74% | 33.19 | 5.19 |
| 07/07 | 1,180 | 1,192 | 1,177 | 1,188 | +0.14% | 20,400 | 107億2565万 | +4.51% | 32.78 | 5.12 |
| 07/06 | 1,202 | 1,205 | 1,187 | 1,187 | -0.42% | 12,900 | 107億1061万 | +4.55% | 32.73 | 5.12 |
