株価チャート
2017/07/05～2017/11/29
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 | 10/1, 株式分割 1→2 |
| 2017 |
| 11/29 | 1,001 | 1,011 | 971 | 979 | -2.88% | 44,400 | 42億8583万 | +3.44% | 19.36 | 5.38 |
| 11/28 | 1,013 | 1,025 | 1,000 | 1,008 | -0.3% | 36,200 | 44億1285万 | +6.84% | 19.93 | 5.54 |
| 11/27 | 1,006 | 1,019 | 1,005 | 1,011 | +1.66% | 48,200 | 44億2599万 | +7.61% | 19.99 | 5.56 |
| 11/24 | 1,001 | 1,002 | 987 | 994 | -0.6% | 26,400 | 43億5372万 | +6.31% | 19.66 | 5.47 |
| 11/22 | 997 | 1,005 | 981 | 1,000 | +1.68% | 38,600 | 43億8000万 | +7.41% | 19.78 | 5.5 |
| 11/21 | 990 | 1,000 | 965 | 984 | +1.97% | 73,200 | 43億773万 | +5.98% | 19.46 | 5.41 |
| 11/20 | 950 | 970 | 948 | 965 | +2.77% | 18,600 | 42億2451万 | +4.27% | 19.08 | 5.3 |
| 11/17 | 934 | 943 | 928 | 939 | +1.24% | 14,800 | 41億1063万 | +1.68% | 18.57 | 5.16 |
| 11/16 | 920 | 930 | 912 | 927 | +0.76% | 13,600 | 40億6026万 | +0.43% | 18.34 | 5.1 |
| 11/15 | 950 | 950 | 905 | 920 | -1.18% | 38,400 | 40億2960万 | -0.22% | 18.2 | 5.06 |
| 11/14 | 980 | 992 | 927 | 931 | -3.22% | 48,000 | 40億7778万 | +1.09% | 18.42 | 5.12 |
| 11/13 | 936 | 979 | 934 | 962 | +3.39% | 40,800 | 42億1356万 | +4.57% | 19.03 | 5.29 |
| 11/10 | 916 | 933 | 915 | 931 | +0.43% | 12,800 | 40億7559万 | +1.36% | 18.41 | 5.12 |
| 11/09 | 930 | 938 | 921 | 927 | -0.32% | 19,200 | 40億5807万 | +1.04% | 18.33 | 5.09 |
| 11/08 | 927 | 930 | 923 | 930 | -0.16% | 7,400 | 40億7121万 | +1.25% | 18.39 | 5.11 |
| 11/07 | 924 | 933 | 921 | 931 | +1.14% | 6,200 | 40億7778万 | +1.31% | 18.42 | 5.12 |
| 11/06 | 943 | 943 | 921 | 921 | -0.38% | 11,000 | 40億3179万 | +0.16% | 18.21 | 5.06 |
| 11/02 | 930 | 930 | 924 | 924 | -0.32% | 16,200 | 40億4712万 | +0.54% | 18.28 | 5.08 |
| 11/01 | 939 | 939 | 927 | 927 | -1.59% | 11,000 | 40億6026万 | +0.76% | 18.34 | 5.1 |
| 10/31 | 929 | 942 | 921 | 942 | +1.4% | 15,200 | 41億2596万 | +2.5% | 18.63 | 5.18 |
| 10/30 | 915 | 929 | 915 | 929 | +1.59% | 7,200 | 40億6902万 | +1.42% | 18.38 | 5.11 |
| 10/27 | 910 | 915 | 910 | 915 | +0.66% | 4,800 | 40億551万 | +0.05% | 18.09 | 5.03 |
| 10/26 | 928 | 928 | 905 | 909 | -1.25% | 13,200 | 39億7923万 | -0.38% | 17.97 | 5 |
| 10/25 | 924 | 924 | 910 | 920 | -0.49% | 7,800 | 40億2960万 | +1.21% | 18.2 | 5.06 |
| 10/24 | 932 | 932 | 916 | 925 | +0.82% | 10,600 | 40億4931万 | +1.93% | 18.29 | 5.08 |
| 10/23 | 910 | 917 | 905 | 917 | +1.61% | 8,400 | 40億1646万 | +1.55% | 18.14 | 5.04 |
| 10/20 | 903 | 916 | 902 | 903 | -0.39% | 13,800 | 39億5295万 | +0.28% | 17.85 | 4.96 |
| 10/19 | 906 | 917 | 904 | 906 | +0.06% | 4,800 | 39億6828万 | +1% | 17.92 | 4.98 |
| 10/18 | 917 | 917 | 905 | 906 | -1.25% | 11,000 | 39億6609万 | +1.17% | 17.91 | 4.98 |
| 10/17 | 901 | 938 | 901 | 917 | +1.89% | 12,800 | 40億1646万 | +2.8% | 18.14 | 5.04 |
| 10/16 | 909 | 914 | 900 | 900 | -2.17% | 15,200 | 39億4200万 | +1.35% | 17.8 | 4.95 |
| 10/13 | 935 | 935 | 920 | 920 | -1.6% | 13,600 | 40億2960万 | +3.84% | 18.2 | 5.06 |
| 10/12 | 950 | 950 | 922 | 935 | +4.35% | 27,200 | 40億9530万 | +5.89% | 18.5 | 5.14 |
| 10/11 | 906 | 906 | 895 | 896 | -1.05% | 9,400 | 39億2448万 | +1.82% | 17.72 | 4.93 |
| 10/10 | 906 | 906 | 900 | 906 | +0.06% | 13,600 | 39億6609万 | +2.78% | 17.91 | 4.98 |
| 10/06 | 901 | 913 | 901 | 905 | 0% | 14,600 | 39億6390万 | +2.61% | 17.9 | 4.98 |
| 10/05 | 922 | 933 | 905 | 905 | -2.16% | 21,200 | 39億6390万 | +2.49% | 17.9 | 4.98 |
| 10/04 | 947 | 955 | 925 | 925 | -2.84% | 22,000 | 40億5150万 | +4.52% | 18.3 | 5.09 |
| 10/03 | 947 | 955 | 939 | 952 | +1.55% | 35,200 | 41億6976万 | +7.33% | 18.83 | 5.23 |
| 10/02 | 934 | 942 | 925 | 938 | +1.41% | 14,400 | 41億625万 | +5.69% | 18.55 | 5.15 |
| 09/29 | 926 | 936 | 920 | 925 | -1.28% | 17,200 | 40億4931万 | +4.11% | 18.29 | 5.08 |
| 09/28 | 952 | 952 | 930 | 937 | -0.95% | 24,600 | 41億187万 | +5.34% | 18.53 | 5.15 |
| 09/27 | 930 | 960 | 918 | 946 | +5.88% | 45,200 | 41億4129万 | +6.36% | 18.7 | 5.2 |
| 09/26 | 888 | 899 | 885 | 893 | +1.65% | 24,000 | 39億1134万 | +0.56% | 17.67 | 4.91 |
| 09/25 | 885 | 893 | 875 | 879 | +0.92% | 15,800 | 38億4783万 | -1.29% | 17.38 | 4.83 |
| 09/22 | 870 | 885 | 868 | 871 | +1.46% | 29,800 | 38億1279万 | -2.63% | 17.22 | 4.79 |
| 09/21 | 856 | 870 | 856 | 858 | +0.29% | 22,000 | 37億5804万 | -4.45% | 16.97 | 4.72 |
| 09/20 | 855 | 860 | 848 | 856 | +0.94% | 23,200 | 37億4709万 | -5.16% | 16.92 | 4.7 |
| 09/19 | 848 | 864 | 844 | 848 | +1.13% | 27,200 | 37億1205万 | -6.25% | 16.76 | 4.66 |
| 09/15 | 830 | 848 | 828 | 838 | +0.72% | 20,400 | 36億7044万 | -7.51% | 16.58 | 4.61 |
| 09/14 | 837 | 840 | 830 | 832 | -0.54% | 24,800 | 36億4416万 | -8.57% | 16.46 | 4.57 |
| 09/13 | 843 | 844 | 837 | 837 | -0.95% | 35,200 | 36億6387万 | -8.58% | 16.55 | 4.6 |
| 09/12 | 838 | 849 | 835 | 845 | +1.14% | 23,000 | 36億9891万 | -8.31% | 16.71 | 4.64 |
| 09/11 | 837 | 840 | 830 | 835 | +0.24% | 23,400 | 36億5730万 | -9.92% | 16.52 | 4.59 |
| 09/08 | 831 | 845 | 831 | 833 | -0.54% | 15,600 | 36億4854万 | -10.72% | 16.48 | 4.58 |
| 09/07 | 846 | 851 | 837 | 838 | -1.18% | 22,000 | 36億6825万 | -10.9% | 16.57 | 4.6 |
| 09/06 | 850 | 851 | 828 | 848 | -0.82% | 30,800 | 37億1205万 | -10.51% | 16.76 | 4.66 |
| 09/05 | 920 | 920 | 855 | 855 | -6.87% | 49,600 | 37億4271万 | -10.34% | 16.9 | 4.7 |
| 09/04 | 935 | 936 | 917 | 918 | -1.98% | 12,200 | 40億1865万 | -4.53% | 18.15 | 5.04 |
| 09/01 | 923 | 944 | 923 | 936 | -0.69% | 12,200 | 40億9968万 | -3.21% | 18.52 | 5.15 |
| 08/31 | 945 | 960 | 941 | 943 | -0.89% | 13,800 | 41億2815万 | -3.23% | 18.64 | 5.18 |
| 08/30 | 974 | 974 | 948 | 951 | -1.4% | 14,000 | 41億6538万 | -3.06% | 18.81 | 5.23 |
| 08/29 | 966 | 966 | 937 | 965 | -0.16% | 18,400 | 42億2451万 | -2.28% | 19.08 | 5.3 |
| 08/28 | 955 | 967 | 955 | 966 | +1.47% | 5,000 | 42億3108万 | -2.72% | 19.11 | 5.31 |
| 08/25 | 959 | 974 | 939 | 952 | +1.22% | 11,000 | 41億6976万 | -4.7% | 18.83 | 5.23 |
| 08/24 | 942 | 951 | 937 | 941 | +0.53% | 5,200 | 41億1939万 | -6.42% | 18.6 | 5.17 |
| 08/23 | 938 | 939 | 928 | 936 | +0.27% | 5,000 | 40億9749万 | -7.38% | 18.51 | 5.14 |
| 08/22 | 950 | 950 | 920 | 933 | -2% | 22,400 | 40億8654万 | -8.08% | 18.46 | 5.13 |
| 08/21 | 974 | 974 | 951 | 952 | -1.5% | 9,800 | 41億6976万 | -6.67% | 18.83 | 5.23 |
| 08/18 | 977 | 982 | 958 | 967 | -1.93% | 16,200 | 42億3327万 | -5.62% | 19.12 | 5.31 |
| 08/17 | 964 | 999 | 964 | 986 | +3.46% | 39,600 | 43億1649万 | -4.13% | 19.49 | 5.42 |
| 08/16 | 910 | 953 | 903 | 953 | +5.83% | 22,600 | 41億7195万 | -7.7% | 18.84 | 5.24 |
| 08/15 | 910 | 916 | 894 | 900 | +0.67% | 23,200 | 39億4200万 | -13.21% | 17.8 | 4.95 |
| 08/14 | 912 | 915 | 894 | 894 | -4.08% | 42,800 | 39億1572万 | -14.37% | 17.68 | 4.92 |
| 08/10 | 963 | 965 | 930 | 932 | -3.77% | 46,400 | 40億8216万 | -11.49% | 18.44 | 5.12 |
| 08/09 | 988 | 988 | 966 | 969 | -1.92% | 15,600 | 42億4203万 | -8.63% | 19.16 | 5.33 |
| 08/08 | 977 | 990 | 976 | 988 | +0.97% | 12,400 | 43億2525万 | -7.28% | 19.53 | 5.43 |
| 08/07 | 993 | 1,005 | 975 | 978 | -1.21% | 30,000 | 42億8364万 | -8.51% | 19.35 | 5.38 |
| 08/04 | 1,013 | 1,013 | 985 | 990 | -1.59% | 37,200 | 43億3620万 | -7.82% | 19.58 | 5.44 |
| 08/03 | 1,015 | 1,017 | 1,006 | 1,006 | -0.45% | 11,800 | 44億628万 | -6.77% | 19.9 | 5.53 |
| 08/02 | 1,005 | 1,015 | 1,005 | 1,011 | +0.15% | 13,000 | 44億2599万 | -6.69% | 19.99 | 5.56 |
| 08/01 | 1,054 | 1,054 | 1,009 | 1,009 | -4.22% | 57,400 | 44億1942万 | -7.09% | 19.96 | 5.55 |
| 07/31 | 1,073 | 1,073 | 1,051 | 1,054 | -2.23% | 25,200 | 46億1433万 | -3.26% | 20.84 | 5.79 |
| 07/28 | 1,095 | 1,095 | 1,078 | 1,078 | -2.05% | 27,400 | 47億1945万 | -1.24% | 21.31 | 5.92 |
| 07/27 | 1,113 | 1,113 | 1,093 | 1,100 | -0.68% | 35,000 | 48億1800万 | +0.73% | 21.76 | 6.05 |
| 07/26 | 1,123 | 1,123 | 1,101 | 1,108 | -0.14% | 33,000 | 48億5085万 | +1.33% | 21.91 | 6.09 |
| 07/25 | 1,126 | 1,126 | 1,109 | 1,109 | -0.94% | 34,600 | 48億5742万 | +1.37% | 21.94 | 6.1 |
| 07/24 | 1,125 | 1,135 | 1,118 | 1,120 | +0.58% | 68,800 | 49億341万 | +2.14% | 22.15 | 6.16 |
| 07/21 | 1,120 | 1,122 | 1,107 | 1,113 | +0.59% | 90,000 | 48億7494万 | +1.64% | 22.02 | 6.12 |
| 07/20 | 1,074 | 1,116 | 1,070 | 1,107 | +3.99% | 80,400 | 48億4647万 | +0.96% | 21.89 | 6.08 |
| 07/19 | 1,070 | 1,075 | 1,064 | 1,064 | -0.47% | 32,600 | 46億6032万 | -2.92% | 21.05 | 5.85 |
| 07/18 | 1,036 | 1,070 | 1,035 | 1,069 | +2.99% | 48,200 | 46億8222万 | -2.64% | 21.15 | 5.88 |
| 07/14 | 1,052 | 1,052 | 1,038 | 1,038 | -1.66% | 52,600 | 45億4644万 | -5.64% | 20.53 | 5.71 |
| 07/13 | 1,068 | 1,071 | 1,055 | 1,056 | -1.54% | 25,600 | 46億2309万 | -4.39% | 20.88 | 5.8 |
| 07/12 | 1,079 | 1,081 | 1,065 | 1,072 | -0.65% | 35,000 | 46億9536万 | -3.16% | 21.21 | 5.89 |
| 07/11 | 1,078 | 1,089 | 1,078 | 1,079 | +0.09% | 11,600 | 47億2602万 | -2.79% | 21.34 | 5.93 |
| 07/10 | 1,093 | 1,099 | 1,078 | 1,078 | -1.33% | 18,800 | 47億2164万 | -3.23% | 21.32 | 5.93 |
| 07/07 | 1,105 | 1,107 | 1,088 | 1,093 | -1.44% | 29,000 | 47億8515万 | -2.28% | 21.61 | 6.01 |
| 07/06 | 1,105 | 1,111 | 1,101 | 1,109 | 0% | 19,200 | 48億5523万 | -1.29% | 21.93 | 6.09 |
| 07/05 | 1,103 | 1,109 | 1,090 | 1,109 | +1.93% | 40,400 | 48億5523万 | -1.55% | 21.93 | 6.09 |
