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 |
|---|
| 2021 | 7/1, 株式分割 1→4 |
| 2017 |
| 12/29 | 361 | 372 | 361 | 369 | +2.29% | 267,200 | 100億2944万 | +2.79% | 26.75 | 3.18 |
| 12/28 | 361 | 367 | 358 | 361 | -0.21% | 204,400 | 98億521万 | +0.77% | 26.15 | 3.11 |
| 12/27 | 352 | 365 | 351 | 362 | +4.78% | 479,200 | 98億2559万 | +0.98% | 26.2 | 3.12 |
| 12/26 | 346 | 352 | 344 | 345 | -0.79% | 524,800 | 93億7712万 | -3.63% | 25.01 | 2.97 |
| 12/25 | 354 | 355 | 348 | 348 | -2.25% | 432,800 | 94億5187万 | -3.13% | 25.21 | 3 |
| 12/22 | 362 | 362 | 353 | 356 | -0.77% | 192,000 | 96億6931万 | -1.18% | 25.79 | 3.07 |
| 12/21 | 354 | 360 | 353 | 359 | +0.84% | 225,600 | 97億4405万 | -0.42% | 25.99 | 3.09 |
| 12/20 | 361 | 362 | 355 | 356 | -1.73% | 294,000 | 96億6251万 | -0.97% | 25.77 | 3.06 |
| 12/19 | 363 | 364 | 358 | 362 | +0.07% | 228,800 | 98億3239万 | +0.49% | 26.22 | 3.12 |
| 12/18 | 383 | 384 | 360 | 362 | -4.87% | 650,000 | 98億2559万 | +0.42% | 26.2 | 3.12 |
| 12/15 | 365 | 382 | 364 | 380 | +5.56% | 871,200 | 103億2843万 | +5.26% | 27.54 | 3.27 |
| 12/14 | 359 | 366 | 356 | 360 | -0.48% | 149,200 | 97億8482万 | -0.28% | 26.09 | 3.1 |
| 12/13 | 364 | 367 | 359 | 362 | -0.62% | 271,600 | 98億3239万 | -0.34% | 26.22 | 3.12 |
| 12/12 | 355 | 364 | 355 | 364 | +2.61% | 360,000 | 98億9354万 | 0% | 26.38 | 3.14 |
| 12/11 | 357 | 359 | 354 | 355 | -1.25% | 226,800 | 96億4213万 | -2.81% | 25.71 | 3.06 |
| 12/08 | 347 | 359 | 347 | 359 | +2.86% | 184,800 | 97億6444万 | -2.11% | 26.04 | 3.1 |
| 12/07 | 341 | 352 | 341 | 349 | +2.65% | 197,200 | 94億9264万 | -5.61% | 25.32 | 3.01 |
| 12/06 | 344 | 352 | 338 | 340 | -2.02% | 303,600 | 92億4802万 | -8.53% | 24.66 | 2.93 |
| 12/05 | 350 | 353 | 344 | 347 | -1.7% | 287,600 | 94億3828万 | -7.4% | 25.17 | 2.99 |
| 12/04 | 358 | 362 | 353 | 353 | -2.89% | 330,000 | 96億136万 | -6.3% | 25.61 | 3.04 |
| 12/01 | 366 | 370 | 360 | 364 | -1.02% | 138,400 | 98億8675万 | -3.77% | 26.37 | 3.13 |
| 11/30 | 366 | 368 | 355 | 368 | +1.94% | 173,200 | 99億8867万 | -3.03% | 26.64 | 3.17 |
| 11/29 | 362 | 365 | 360 | 361 | +0.56% | 141,200 | 97億9841万 | -5.13% | 26.13 | 3.11 |
| 11/28 | 365 | 366 | 354 | 359 | -1.92% | 195,200 | 97億4405万 | -5.91% | 25.99 | 3.09 |
| 11/27 | 364 | 370 | 364 | 366 | +0.62% | 190,800 | 99億3431万 | -4.32% | 26.49 | 3.15 |
| 11/24 | 359 | 365 | 357 | 363 | +0.21% | 233,600 | 98億7316万 | -5.16% | 26.33 | 3.13 |
| 11/22 | 363 | 365 | 357 | 363 | -0.21% | 204,800 | 98億5277万 | -5.6% | 26.28 | 3.12 |
| 11/21 | 367 | 367 | 361 | 363 | -0.82% | 179,200 | 98億7200万 | -5.4% | 26.33 | 3.13 |
| 11/20 | 358 | 369 | 358 | 366 | +1.03% | 282,400 | 99億5353万 | -4.87% | 26.55 | 3.16 |
| 11/17 | 358 | 365 | 356 | 363 | +2.11% | 228,000 | 98億5161万 | -5.84% | 26.27 | 3.12 |
| 11/16 | 349 | 359 | 345 | 355 | +2.38% | 238,800 | 96億4779万 | -8.03% | 25.73 | 3.06 |
| 11/15 | 359 | 365 | 345 | 347 | -4.48% | 607,200 | 94億2358万 | -10.4% | 25.13 | 2.99 |
| 11/14 | 376 | 377 | 361 | 363 | -3.52% | 649,200 | 98億6520万 | -6.44% | 26.31 | 3.13 |
| 11/13 | 378 | 381 | 370 | 376 | -1.05% | 234,000 | 102億2530万 | -3.03% | 27.27 | 3.24 |
| 11/10 | 379 | 381 | 368 | 380 | -3.12% | 643,600 | 103億3400万 | -2% | 27.56 | 3.28 |
| 11/09 | 404 | 404 | 384 | 393 | -2.12% | 567,200 | 106億6692万 | +1.16% | 28.45 | 3.38 |
| 11/08 | 394 | 403 | 387 | 401 | +1.97% | 323,200 | 108億9792万 | +3.62% | 29.06 | 3.46 |
| 11/07 | 386 | 394 | 386 | 393 | +1.16% | 230,800 | 106億8730万 | +1.61% | 28.5 | 3.39 |
| 11/06 | 405 | 409 | 389 | 389 | -4.07% | 584,000 | 105億6501万 | +0.45% | 28.18 | 3.35 |
| 11/02 | 412 | 412 | 400 | 405 | -2% | 616,800 | 110億1343万 | +4.99% | 29.37 | 3.49 |
| 11/01 | 418 | 421 | 409 | 414 | -1.25% | 821,200 | 112億3763万 | +7.4% | 29.97 | 3.56 |
| 10/31 | 403 | 421 | 395 | 419 | +2.89% | 883,600 | 113億8031万 | +9.62% | 30.35 | 3.61 |
| 10/30 | 399 | 411 | 397 | 407 | +3.89% | 1,538,000 | 110億6099万 | +7.67% | 29.5 | 3.51 |
| 10/27 | 385 | 393 | 384 | 392 | +2.02% | 497,600 | 106億4654万 | +4.75% | 28.39 | 3.38 |
| 10/26 | 381 | 387 | 378 | 384 | -0.13% | 233,600 | 104億3592万 | +3.78% | 27.83 | 3.31 |
| 10/25 | 396 | 396 | 379 | 385 | -2.35% | 748,000 | 104億4951万 | +4.77% | 27.87 | 3.31 |
| 10/24 | 384 | 394 | 378 | 394 | +2.61% | 348,400 | 107億89万 | +8.17% | 28.54 | 3.39 |
| 10/23 | 383 | 385 | 375 | 384 | +0.26% | 371,200 | 104億2912万 | +6.6% | 27.81 | 3.31 |
| 10/20 | 382 | 386 | 378 | 383 | -0.58% | 358,000 | 104億195万 | +7.21% | 27.74 | 3.3 |
| 10/19 | 383 | 388 | 382 | 385 | -0.32% | 185,200 | 104億6309万 | +8.76% | 27.9 | 3.32 |
| 10/18 | 375 | 390 | 373 | 386 | +2.66% | 588,400 | 104億9706万 | +10.04% | 27.99 | 3.33 |
| 10/17 | 383 | 384 | 376 | 376 | -1.63% | 227,600 | 102億2530万 | +8.43% | 27.27 | 3.24 |
| 10/16 | 375 | 389 | 372 | 383 | +2.14% | 452,400 | 103億9515万 | +11.19% | 27.72 | 3.3 |
| 10/13 | 379 | 379 | 368 | 375 | -1.38% | 441,600 | 101億7774万 | +10.15% | 27.14 | 3.23 |
| 10/12 | 375 | 385 | 374 | 380 | +1.27% | 336,400 | 103億2042万 | +12.69% | 27.52 | 3.27 |
| 10/11 | 380 | 380 | 372 | 375 | -0.33% | 169,200 | 101億9133万 | +12.61% | 27.18 | 3.23 |
| 10/10 | 373 | 382 | 372 | 376 | +0.6% | 213,600 | 102億2530万 | +14.02% | 27.27 | 3.24 |
| 10/06 | 375 | 376 | 366 | 374 | +0.47% | 373,600 | 101億6415万 | +14.02% | 27.11 | 3.22 |
| 10/05 | 367 | 385 | 367 | 372 | +1.78% | 544,400 | 101億1659万 | +14.19% | 26.98 | 3.21 |
| 10/04 | 395 | 395 | 365 | 366 | -5.73% | 1,011,200 | 99億3994万 | +12.89% | 26.51 | 3.15 |
| 10/03 | 400 | 400 | 383 | 388 | -1.27% | 593,600 | 105億4462万 | +20.5% | 28.12 | 3.34 |
| 10/02 | 395 | 405 | 382 | 393 | -0.51% | 1,380,000 | 106億8051万 | +23.2% | 28.48 | 3.39 |
| 09/29 | 375 | 402 | 373 | 395 | +6.47% | 2,779,200 | 107億3486万 | +25% | 28.63 | 3.4 |
| 09/28 | 362 | 375 | 351 | 371 | +3.06% | 1,508,000 | 100億8262万 | +18.91% | 26.89 | 3.2 |
| 09/27 | 358 | 367 | 344 | 360 | -0.41% | 1,402,800 | 97億8367万 | +16.13% | 26.09 | 3.1 |
| 09/26 | 328 | 374 | 325 | 362 | +19.7% | 3,983,600 | 98億2444万 | +17.37% | 26.2 | 3.11 |
| 09/25 | 301 | 305 | 301 | 302 | +0.17% | 108,800 | 82億741万 | -1.63% | 21.89 | 2.6 |
| 09/22 | 306 | 306 | 298 | 302 | -1.31% | 152,000 | 81億9382万 | -1.79% | 21.85 | 2.6 |
| 09/21 | 306 | 311 | 304 | 306 | +0.49% | 140,000 | 82億9117万 | -0.81% | 22.11 | 2.63 |
| 09/20 | 308 | 309 | 304 | 304 | -1.3% | 123,600 | 82億5046万 | -1.62% | 22 | 2.62 |
| 09/19 | 308 | 310 | 307 | 308 | +2.16% | 116,000 | 83億5902万 | -0.32% | 22.29 | 2.65 |
| 09/15 | 298 | 305 | 296 | 302 | +0.84% | 121,200 | 81億8261万 | -2.43% | 21.82 | 2.59 |
| 09/14 | 304 | 306 | 298 | 299 | -1.64% | 125,200 | 81億1476万 | -3.55% | 21.64 | 2.57 |
| 09/13 | 309 | 309 | 304 | 304 | -0.82% | 114,800 | 82億5046万 | -2.25% | 22 | 2.62 |
| 09/12 | 299 | 309 | 299 | 307 | +3.63% | 190,800 | 83億1831万 | -1.76% | 22.18 | 2.64 |
| 09/11 | 297 | 303 | 295 | 296 | +0.51% | 121,600 | 80億2656万 | -5.51% | 21.41 | 2.54 |
| 09/08 | 293 | 297 | 290 | 294 | -0.51% | 138,000 | 79億8585万 | -6.29% | 21.3 | 2.53 |
| 09/07 | 293 | 301 | 292 | 296 | +1.81% | 181,200 | 80億2656万 | -6.11% | 21.41 | 2.54 |
| 09/06 | 279 | 295 | 276 | 291 | +0.69% | 278,400 | 78億8407万 | -8.36% | 21.03 | 2.5 |
| 09/05 | 305 | 308 | 286 | 289 | -5.72% | 550,800 | 78億2979万 | -9.56% | 20.88 | 2.48 |
| 09/04 | 315 | 317 | 303 | 306 | -3.24% | 372,800 | 83億474万 | -4.67% | 22.15 | 2.63 |
| 09/01 | 315 | 322 | 315 | 316 | -0.86% | 135,200 | 85億8292万 | -2.09% | 22.89 | 2.72 |
| 08/31 | 320 | 321 | 316 | 319 | +0.16% | 151,200 | 86億5755万 | -1.85% | 23.09 | 2.74 |
| 08/30 | 319 | 320 | 313 | 319 | +0.31% | 226,000 | 86億4398万 | -2.6% | 23.05 | 2.74 |
| 08/29 | 316 | 319 | 314 | 318 | -0.78% | 158,000 | 86億1684万 | -3.5% | 22.98 | 2.73 |
| 08/28 | 313 | 327 | 312 | 320 | +2.89% | 345,600 | 86億8469万 | -3.03% | 23.16 | 2.75 |
| 08/25 | 311 | 315 | 310 | 311 | -0.08% | 101,600 | 84億4044万 | -6.33% | 22.51 | 2.68 |
| 08/24 | 312 | 315 | 309 | 311 | -0.24% | 116,800 | 84億4722万 | -6.81% | 22.53 | 2.68 |
| 08/23 | 320 | 320 | 311 | 312 | -1.19% | 132,800 | 84億6758万 | -7.14% | 22.58 | 2.68 |
| 08/22 | 320 | 321 | 311 | 316 | -0.94% | 296,800 | 85億6935万 | -6.58% | 22.85 | 2.72 |
| 08/21 | 323 | 328 | 317 | 319 | -1.92% | 180,400 | 86億4720万 | -6.25% | 23.06 | 2.74 |
| 08/18 | 320 | 336 | 318 | 325 | +0.46% | 344,400 | 88億1675万 | -4.97% | 23.51 | 2.8 |
| 08/17 | 323 | 329 | 321 | 324 | +0.78% | 249,200 | 87億7606万 | -5.69% | 23.4 | 2.78 |
| 08/16 | 311 | 323 | 311 | 321 | +3.3% | 118,800 | 87億824万 | -6.96% | 23.22 | 2.76 |
| 08/15 | 315 | 316 | 308 | 311 | +0.89% | 114,000 | 84億3017万 | -10.45% | 22.48 | 2.67 |
| 08/14 | 303 | 311 | 302 | 308 | -1.91% | 178,400 | 83億5557万 | -11.75% | 22.28 | 2.65 |
| 08/10 | 324 | 324 | 314 | 314 | -2.94% | 256,400 | 85億1834万 | -10.54% | 22.72 | 2.7 |
| 08/09 | 328 | 329 | 321 | 324 | -2.27% | 246,000 | 87億7606万 | -8.1% | 23.4 | 2.78 |
| 08/08 | 329 | 333 | 329 | 331 | +0.46% | 82,800 | 89億7952万 | -6.5% | 23.95 | 2.85 |
| 08/07 | 331 | 334 | 329 | 330 | +0.23% | 101,200 | 89億3883万 | -7.18% | 23.84 | 2.83 |
