株価チャート
2017/08/07～2017/12/29
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 | 7/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 3,365 | 3,370 | 3,080 | 3,160 | -4.68% | 466,200 | 207億4350万 | -7.17% | 157.74 | 11.21 |
| 12/28 | 3,450 | 3,525 | 3,240 | 3,315 | -3.77% | 365,400 | 217億6098万 | -2.3% | 165.47 | 11.76 |
| 12/27 | 3,920 | 3,925 | 3,300 | 3,445 | -9.93% | 592,000 | 226億1435万 | +2.38% | 171.96 | 12.22 |
| 12/26 | 3,728 | 3,915 | 3,600 | 3,825 | +3.59% | 314,400 | 251億883万 | +15% | 190.93 | 13.57 |
| 12/25 | 3,638 | 3,743 | 3,525 | 3,693 | +0.07% | 185,200 | 242億3904万 | +13.02% | 184.32 | 13.1 |
| 12/22 | 3,748 | 3,788 | 3,640 | 3,690 | -3.59% | 240,400 | 242億2263万 | +14.81% | 184.2 | 13.09 |
| 12/21 | 3,755 | 4,043 | 3,755 | 3,828 | +4.51% | 577,600 | 251億2524万 | +21.59% | 191.06 | 13.58 |
| 12/20 | 3,815 | 3,818 | 3,610 | 3,663 | -3.62% | 206,000 | 240億4211万 | +19.11% | 182.82 | 12.99 |
| 12/19 | 3,875 | 3,983 | 3,713 | 3,800 | -2% | 248,000 | 249億4472万 | +26.04% | 189.69 | 13.48 |
| 12/18 | 3,695 | 3,960 | 3,630 | 3,878 | +8.08% | 373,200 | 254億5346万 | +31.49% | 193.55 | 13.75 |
| 12/15 | 3,710 | 3,835 | 3,570 | 3,588 | -3.17% | 233,600 | 235億4978万 | +25.17% | 179.08 | 12.73 |
| 12/14 | 3,473 | 3,750 | 3,450 | 3,705 | +0.2% | 287,600 | 243億2110万 | +32.7% | 184.94 | 13.14 |
| 12/13 | 3,835 | 3,900 | 3,630 | 3,698 | -2.63% | 723,600 | 242億7186万 | +36.34% | 184.57 | 13.12 |
| 12/12 | 3,548 | 3,800 | 3,425 | 3,798 | +8.97% | 735,600 | 249億2830万 | +44.28% | 189.56 | 13.47 |
| 12/11 | 3,268 | 3,750 | 3,268 | 3,485 | +6.9% | 912,800 | 228億7693万 | +36.77% | 173.96 | 12.36 |
| 12/08 | 3,375 | 3,390 | 3,210 | 3,260 | -1.88% | 352,000 | 213億9994万 | +31.5% | 162.73 | 11.56 |
| 12/07 | 3,088 | 3,355 | 3,040 | 3,323 | +9.38% | 479,200 | 218億1021万 | +37.29% | 165.85 | 11.79 |
| 12/06 | 3,063 | 3,225 | 2,988 | 3,038 | -0.82% | 335,200 | 199億3936万 | +28.71% | 151.62 | 10.77 |
| 12/05 | 3,015 | 3,110 | 2,925 | 3,063 | +0.57% | 283,600 | 201億347万 | +32.52% | 152.87 | 10.86 |
| 12/04 | 3,075 | 3,300 | 3,025 | 3,045 | -3.33% | 571,600 | 199億8859万 | +34.73% | 152 | 10.8 |
| 12/01 | 2,783 | 3,188 | 2,780 | 3,150 | +11.5% | 651,200 | 206億7786万 | +42.6% | 157.24 | 11.17 |
| 11/30 | 2,900 | 2,988 | 2,808 | 2,825 | -4.72% | 290,400 | 185億4443万 | +31.27% | 141.02 | 10.02 |
| 11/29 | 2,973 | 3,123 | 2,895 | 2,965 | -1.25% | 389,200 | 194億6344万 | +40.52% | 148.01 | 10.52 |
| 11/28 | 2,798 | 3,085 | 2,685 | 3,003 | +4.53% | 482,000 | 197億961万 | +45.47% | 149.88 | 10.65 |
| 11/27 | 2,888 | 3,043 | 2,760 | 2,873 | +0.17% | 584,400 | 188億5623万 | +42.41% | 143.39 | 10.19 |
| 11/24 | 2,608 | 2,875 | 2,603 | 2,868 | +8.93% | 616,000 | 188億2341万 | +45.19% | 143.14 | 10.17 |
| 11/22 | 2,550 | 2,690 | 2,500 | 2,633 | +6.58% | 804,000 | 172億8078万 | +36.12% | 131.41 | 9.34 |
| 11/21 | 2,365 | 2,550 | 2,340 | 2,470 | +6.12% | 814,400 | 162億1406万 | +29.93% | 123.3 | 8.76 |
| 11/20 | 2,330 | 2,538 | 2,313 | 2,328 | -1.69% | 695,200 | 152億7864万 | +24.07% | 116.18 | 8.26 |
| 11/17 | 2,115 | 2,405 | 2,095 | 2,368 | +16.05% | 1,095,600 | 155億4121万 | +27.42% | 118.18 | 8.4 |
| 11/16 | 1,975 | 2,093 | 1,975 | 2,040 | +1.75% | 142,800 | 133億9137万 | +10.93% | 101.83 | 7.24 |
| 11/15 | 2,163 | 2,168 | 1,970 | 2,005 | -7.6% | 266,000 | 131億6162万 | +9.44% | 100.08 | 7.11 |
| 11/14 | 2,175 | 2,223 | 2,053 | 2,170 | +0.35% | 580,800 | 142億4474万 | +18.77% | 108.32 | 7.7 |
| 11/13 | 2,163 | 2,163 | 2,075 | 2,163 | +20.98% | 719,200 | 141億9551万 | +19.08% | 107.95 | 7.67 |
| 11/10 | 1,745 | 1,788 | 1,730 | 1,788 | +3.03% | 60,000 | 117億3386万 | -1.13% | 89.23 | 6.34 |
| 11/09 | 1,735 | 1,788 | 1,708 | 1,735 | +1.76% | 200,400 | 113億8923万 | -4.41% | 86.61 | 6.15 |
| 11/08 | 1,710 | 1,745 | 1,703 | 1,705 | +0.44% | 45,600 | 111億9230万 | -6.63% | 85.11 | 6.05 |
| 11/07 | 1,713 | 1,738 | 1,695 | 1,698 | -0.88% | 43,200 | 111億4306万 | -7.64% | 84.73 | 6.02 |
| 11/06 | 1,735 | 1,738 | 1,705 | 1,713 | -1.86% | 51,600 | 112億4153万 | -7.38% | 85.48 | 6.07 |
| 11/02 | 1,785 | 1,788 | 1,728 | 1,745 | -2.24% | 70,400 | 114億5487万 | -6.13% | 87.11 | 6.19 |
| 11/01 | 1,818 | 1,818 | 1,780 | 1,785 | -2.06% | 46,000 | 117億1745万 | -4.55% | 89.1 | 6.33 |
| 10/31 | 1,840 | 1,843 | 1,803 | 1,823 | +0.55% | 36,800 | 119億6361万 | -3.01% | 90.97 | 6.46 |
| 10/30 | 1,840 | 1,863 | 1,798 | 1,813 | +0.69% | 86,000 | 118億9797万 | -4.15% | 90.48 | 6.43 |
| 10/27 | 1,763 | 1,833 | 1,750 | 1,800 | +1.98% | 77,600 | 118億1592万 | -5.36% | 89.85 | 6.38 |
| 10/26 | 1,753 | 1,773 | 1,748 | 1,765 | +2.02% | 40,800 | 115億8616万 | -7.54% | 88.1 | 6.26 |
| 10/25 | 1,765 | 1,820 | 1,715 | 1,730 | -1.56% | 161,200 | 113億5641万 | -9.61% | 86.36 | 6.14 |
| 10/24 | 1,813 | 1,813 | 1,753 | 1,758 | -3.43% | 95,600 | 115億3693万 | -8.56% | 87.73 | 6.23 |
| 10/23 | 1,818 | 1,835 | 1,808 | 1,820 | -0.27% | 32,800 | 119億4720万 | -5.55% | 90.85 | 6.46 |
| 10/20 | 1,835 | 1,853 | 1,815 | 1,825 | -0.54% | 24,400 | 119億8003万 | -5.39% | 91.1 | 6.47 |
| 10/19 | 1,833 | 1,860 | 1,818 | 1,835 | +0.14% | 18,800 | 120億4567万 | -5.02% | 91.6 | 6.51 |
| 10/18 | 1,805 | 1,858 | 1,805 | 1,833 | +1.24% | 31,200 | 120億2926万 | -5.15% | 91.47 | 6.5 |
| 10/17 | 1,840 | 1,855 | 1,803 | 1,810 | -1.5% | 40,000 | 118億8156万 | -6.17% | 90.35 | 6.42 |
| 10/16 | 1,865 | 1,865 | 1,838 | 1,838 | -2.13% | 42,800 | 120億6208万 | -4.55% | 91.72 | 6.52 |
| 10/13 | 1,908 | 1,908 | 1,865 | 1,878 | -1.44% | 27,200 | 123億2466万 | -2.16% | 93.72 | 6.66 |
| 10/12 | 1,868 | 1,915 | 1,863 | 1,905 | +1.74% | 33,200 | 125億518万 | -0.37% | 95.09 | 6.76 |
| 10/11 | 1,870 | 1,878 | 1,848 | 1,873 | 0% | 30,800 | 122億9183万 | -1.6% | 93.47 | 6.64 |
| 10/10 | 1,903 | 1,905 | 1,835 | 1,873 | -1.58% | 62,000 | 122億9183万 | -1.5% | 93.47 | 6.64 |
| 10/06 | 1,918 | 1,938 | 1,900 | 1,903 | -2.06% | 34,800 | 124億8877万 | +0.03% | 94.97 | 6.75 |
| 10/05 | 1,995 | 1,995 | 1,910 | 1,943 | -1.52% | 55,600 | 127億5134万 | +2.08% | 96.96 | 6.89 |
| 10/04 | 2,013 | 2,018 | 1,930 | 1,973 | -1.74% | 75,200 | 129億4827万 | +3.65% | 98.46 | 7 |
| 10/03 | 2,045 | 2,045 | 2,005 | 2,008 | -0.12% | 41,600 | 131億7803万 | +5.55% | 100.21 | 7.12 |
| 10/02 | 1,950 | 2,055 | 1,950 | 2,010 | +2.55% | 81,600 | 131億9444万 | +5.85% | 100.33 | 7.13 |
| 09/29 | 1,988 | 1,988 | 1,920 | 1,960 | -1.13% | 63,600 | 128億6622万 | +3.43% | 97.84 | 6.95 |
| 09/28 | 2,020 | 2,043 | 1,980 | 1,983 | -1% | 50,000 | 130億1392万 | +4.95% | 98.96 | 7.03 |
| 09/27 | 2,018 | 2,068 | 1,973 | 2,003 | -0.87% | 70,800 | 131億4521万 | +6.35% | 99.96 | 7.1 |
| 09/26 | 2,120 | 2,150 | 2,015 | 2,020 | -4.38% | 169,200 | 132億6008万 | +7.68% | 100.83 | 7.17 |
| 09/25 | 2,088 | 2,143 | 2,075 | 2,113 | +1.2% | 272,000 | 138億6729万 | +12.97% | 105.45 | 7.49 |
| 09/22 | 1,985 | 2,110 | 1,933 | 2,088 | +5.16% | 330,800 | 137億318万 | +12.11% | 104.2 | 7.4 |
| 09/21 | 1,898 | 1,990 | 1,885 | 1,985 | +4.75% | 144,800 | 130億3033万 | +6.89% | 99.09 | 7.04 |
| 09/20 | 1,915 | 1,925 | 1,888 | 1,895 | -1.04% | 44,400 | 124億3953万 | +2.05% | 94.59 | 6.72 |
| 09/19 | 1,953 | 1,968 | 1,908 | 1,915 | +1.46% | 91,600 | 125億7082万 | +3.29% | 95.59 | 6.79 |
| 09/15 | 1,843 | 1,888 | 1,823 | 1,888 | +1.34% | 53,200 | 123億9030万 | +2.36% | 94.22 | 6.7 |
| 09/14 | 1,903 | 1,928 | 1,843 | 1,863 | -2.74% | 93,200 | 122億2619万 | +0.89% | 92.97 | 6.61 |
| 09/13 | 1,880 | 1,940 | 1,875 | 1,915 | +3.93% | 168,000 | 125億7082万 | +3.63% | 95.59 | 6.79 |
| 09/12 | 1,808 | 1,863 | 1,793 | 1,843 | +4.84% | 133,200 | 120億9490万 | -0.41% | 91.97 | 6.54 |
| 09/11 | 1,735 | 1,773 | 1,733 | 1,758 | +3.99% | 85,200 | 115億3693万 | -5.31% | 87.73 | 6.23 |
| 09/08 | 1,695 | 1,763 | 1,678 | 1,690 | 0% | 56,400 | 110億9383万 | -9.53% | 84.36 | 5.99 |
| 09/07 | 1,730 | 1,795 | 1,680 | 1,690 | -1.17% | 79,600 | 110億9383万 | -10.2% | 84.36 | 5.99 |
| 09/06 | 1,628 | 1,768 | 1,595 | 1,710 | +1.94% | 162,000 | 112億2512万 | -9.91% | 85.36 | 6.07 |
| 09/05 | 1,838 | 1,850 | 1,665 | 1,678 | -8.21% | 224,000 | 110億1178万 | -12.13% | 83.74 | 5.95 |
| 09/04 | 1,853 | 1,868 | 1,778 | 1,828 | -2.92% | 108,800 | 119億9644万 | -5.11% | 91.22 | 6.48 |
| 09/01 | 1,930 | 1,940 | 1,850 | 1,883 | -2.33% | 153,200 | 123億5748万 | -3.11% | 93.97 | 6.68 |
| 08/31 | 1,978 | 1,978 | 1,920 | 1,928 | -1.66% | 90,400 | 126億5288万 | -1.56% | 96.22 | 6.84 |
| 08/30 | 1,993 | 2,018 | 1,958 | 1,960 | +0.9% | 154,800 | 128億6622万 | -0.51% | 97.84 | 6.95 |
| 08/29 | 1,905 | 1,968 | 1,893 | 1,943 | 0% | 163,200 | 127億5134万 | -1.84% | 96.96 | 6.89 |
| 08/28 | 1,905 | 1,958 | 1,905 | 1,943 | +1.97% | 112,000 | 127億5134万 | -2.44% | 96.96 | 6.89 |
| 08/25 | 1,823 | 1,963 | 1,823 | 1,905 | +6.13% | 290,800 | 125億518万 | -5.22% | 95.09 | 6.76 |
| 08/24 | 1,815 | 1,815 | 1,768 | 1,795 | -2.84% | 104,800 | 117億8309万 | -11.23% | 89.6 | 6.37 |
| 08/23 | 1,895 | 1,895 | 1,828 | 1,848 | +1.51% | 92,400 | 121億2772万 | -9.52% | 92.22 | 6.55 |
| 08/22 | 1,875 | 1,880 | 1,815 | 1,820 | -2.41% | 82,800 | 119億4720万 | -11% | 90.85 | 6.46 |
| 08/21 | 1,920 | 1,935 | 1,865 | 1,865 | -2.48% | 70,800 | 122億4260万 | -8.85% | 93.1 | 6.62 |
| 08/18 | 1,910 | 1,973 | 1,893 | 1,913 | -2.3% | 127,200 | 125億5441万 | -6.57% | 95.47 | 6.78 |
| 08/17 | 1,963 | 2,038 | 1,955 | 1,958 | -2.13% | 182,400 | 128億4981万 | -4.37% | 97.71 | 6.94 |
| 08/16 | 1,920 | 2,050 | 1,913 | 2,000 | +10.34% | 534,400 | 131億2880万 | -2.39% | 99.83 | 7.09 |
| 08/15 | 1,775 | 1,920 | 1,758 | 1,813 | +8.37% | 338,400 | 118億9797万 | -11.84% | 90.48 | 6.43 |
| 08/14 | 1,785 | 1,840 | 1,655 | 1,673 | -13.57% | 439,200 | 109億7895万 | -18.57% | 83.49 | 5.93 |
| 08/10 | 1,900 | 2,000 | 1,900 | 1,935 | +0.78% | 191,200 | 127億211万 | -5.7% | 96.59 | 6.86 |
| 08/09 | 1,925 | 1,948 | 1,790 | 1,920 | -1.66% | 309,600 | 126億364万 | -5.88% | 95.84 | 6.81 |
| 08/08 | 2,005 | 2,025 | 1,915 | 1,953 | -2.38% | 240,400 | 128億1699万 | -3.58% | 97.46 | 6.93 |
| 08/07 | 2,048 | 2,085 | 2,000 | 2,000 | -2.44% | 160,800 | 131億2880万 | -0.7% | 99.83 | 7.09 |
