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, 株式併合 10→1 |
| 2017 |
| 12/29 | 3,140 | 3,150 | 3,100 | 3,100 | -1.27% | 394,840 | 2951億5197万 | +2.92% | 9.84 | 3.72 |
| 12/28 | 3,120 | 3,160 | 3,120 | 3,140 | -0.63% | 333,490 | 2989億6039万 | +4.53% | 9.97 | 3.76 |
| 12/27 | 3,130 | 3,190 | 3,120 | 3,160 | +0.64% | 481,120 | 3008億6459万 | +5.44% | 10.03 | 3.79 |
| 12/26 | 3,120 | 3,150 | 3,120 | 3,140 | +0.64% | 527,460 | 2989億6039万 | +5.02% | 9.97 | 3.76 |
| 12/25 | 3,150 | 3,180 | 3,120 | 3,120 | -1.27% | 304,650 | 2970億5618万 | +4.56% | 9.91 | 3.74 |
| 12/22 | 3,180 | 3,190 | 3,140 | 3,160 | -2.77% | 862,670 | 3008億6459万 | +6.08% | 10.03 | 3.79 |
| 12/21 | 3,220 | 3,280 | 3,190 | 3,250 | +1.88% | 1,168,490 | 3094億3352万 | +9.32% | 10.32 | 3.9 |
| 12/20 | 3,210 | 3,210 | 3,170 | 3,190 | -0.31% | 417,600 | 3037億2090万 | +7.73% | 10.13 | 3.82 |
| 12/19 | 3,180 | 3,280 | 3,160 | 3,200 | +1.27% | 1,614,440 | 3046億7301万 | +8.33% | 10.16 | 3.84 |
| 12/18 | 3,170 | 3,180 | 3,090 | 3,160 | 0% | 611,350 | 3008億6459万 | +7.23% | 10.03 | 3.79 |
| 12/15 | 3,160 | 3,230 | 3,110 | 3,160 | -0.63% | 1,220,990 | 3008億6459万 | +7.37% | 10.03 | 3.79 |
| 12/14 | 3,140 | 3,270 | 3,110 | 3,180 | +0.95% | 2,448,000 | 3027億6880万 | +8.09% | 10.1 | 3.81 |
| 12/13 | 3,340 | 3,420 | 3,110 | 3,150 | +8.25% | 7,938,670 | 2999億1249万 | +6.96% | 10 | 3.78 |
| 12/12 | 2,910 | 2,920 | 2,880 | 2,910 | 0% | 235,250 | 2770億6201万 | -1.32% | 9.24 | 3.49 |
| 12/11 | 2,920 | 2,920 | 2,880 | 2,910 | +1.04% | 314,550 | 2770億6201万 | -1.85% | 9.24 | 3.49 |
| 12/08 | 2,830 | 2,900 | 2,830 | 2,880 | +2.13% | 689,380 | 2742億571万 | -3.23% | 9.15 | 3.45 |
| 12/07 | 2,810 | 2,830 | 2,790 | 2,820 | +1.44% | 411,940 | 2684億9309万 | -5.62% | 8.95 | 3.38 |
| 12/06 | 2,770 | 2,810 | 2,740 | 2,780 | 0% | 700,800 | 2646億8467万 | -7.27% | 8.83 | 3.33 |
| 12/05 | 2,820 | 2,830 | 2,770 | 2,780 | -1.77% | 674,280 | 2646億8467万 | -7.64% | 8.83 | 3.33 |
| 12/04 | 2,850 | 2,860 | 2,820 | 2,830 | -0.7% | 368,330 | 2694億4519万 | -6.35% | 8.99 | 3.39 |
| 12/01 | 2,880 | 2,910 | 2,840 | 2,850 | -0.35% | 389,950 | 2713億4940万 | -6% | 9.05 | 3.42 |
| 11/30 | 2,840 | 2,860 | 2,800 | 2,860 | 0% | 569,930 | 2723億150万 | -5.95% | 9.08 | 3.43 |
| 11/29 | 2,860 | 2,880 | 2,820 | 2,860 | +0.7% | 551,260 | 2723億150万 | -6.23% | 9.08 | 3.43 |
| 11/28 | 2,880 | 2,880 | 2,830 | 2,840 | -1.39% | 441,220 | 2703億9729万 | -7.13% | 9.02 | 3.4 |
| 11/27 | 2,870 | 2,900 | 2,840 | 2,880 | -0.69% | 576,100 | 2742億571万 | -6.07% | 9.15 | 3.45 |
| 11/24 | 2,940 | 2,950 | 2,890 | 2,900 | -1.69% | 424,170 | 2761億991万 | -5.66% | 9.21 | 3.48 |
| 11/22 | 2,960 | 2,980 | 2,920 | 2,950 | -1.01% | 934,160 | 2808億7043万 | -4.28% | 9.37 | 3.54 |
| 11/21 | 3,020 | 3,040 | 2,960 | 2,980 | -0.33% | 721,610 | 2837億2674万 | -3.4% | 9.46 | 3.57 |
| 11/20 | 3,010 | 3,010 | 2,980 | 2,990 | -0.66% | 300,040 | 2846億7884万 | -3.17% | 9.49 | 3.58 |
| 11/17 | 3,050 | 3,060 | 2,990 | 3,010 | +0.33% | 530,280 | 2865億8305万 | -2.59% | 9.56 | 3.61 |
| 11/16 | 2,950 | 3,020 | 2,950 | 3,000 | +1.69% | 564,470 | 2856億3094万 | -2.91% | 9.53 | 3.6 |
| 11/15 | 2,990 | 3,020 | 2,910 | 2,950 | -1.99% | 1,109,080 | 2808億7043万 | -4.53% | 9.37 | 3.54 |
| 11/14 | 3,040 | 3,050 | 3,010 | 3,010 | -0.99% | 440,630 | 2865億8305万 | -2.75% | 9.56 | 3.61 |
| 11/13 | 3,060 | 3,080 | 3,020 | 3,040 | -0.65% | 423,670 | 2894億3936万 | -1.84% | 9.65 | 3.64 |
| 11/10 | 3,080 | 3,120 | 3,040 | 3,060 | -2.24% | 667,800 | 2913億4356万 | -1.13% | 9.72 | 3.67 |
| 11/09 | 3,210 | 3,240 | 3,080 | 3,130 | -3.69% | 1,043,760 | 2980億828万 | +1.23% | 9.94 | 3.75 |
| 11/08 | 3,240 | 3,290 | 3,210 | 3,250 | -0.31% | 927,330 | 3094億3352万 | +5.21% | 10.32 | 3.9 |
| 11/07 | 3,270 | 3,310 | 3,240 | 3,260 | -1.21% | 950,420 | 3103億8563万 | +5.81% | 10.35 | 3.91 |
| 11/06 | 3,200 | 3,330 | 3,200 | 3,300 | +3.45% | 1,515,040 | 3141億9404万 | +7.42% | 10.48 | 3.96 |
| 11/02 | 3,150 | 3,210 | 3,150 | 3,190 | 0% | 748,210 | 3037億2090万 | +4.21% | 10.13 | 3.82 |
| 11/01 | 3,060 | 3,230 | 3,060 | 3,190 | +4.59% | 2,254,940 | 3037億2090万 | +4.52% | 10.13 | 3.82 |
| 10/31 | 3,070 | 3,070 | 3,000 | 3,050 | -0.97% | 739,200 | 2903億9146万 | +0.2% | 9.69 | 3.66 |
| 10/30 | 3,100 | 3,120 | 3,070 | 3,080 | -0.65% | 582,650 | 2932億4777万 | +1.25% | 9.78 | 3.69 |
| 10/27 | 3,100 | 3,100 | 3,060 | 3,100 | +0.65% | 378,590 | 2951億5197万 | +2.11% | 9.84 | 3.72 |
| 10/26 | 3,080 | 3,100 | 3,040 | 3,080 | +0.33% | 380,920 | 2932億4777万 | +1.58% | 9.78 | 3.69 |
| 10/25 | 3,100 | 3,110 | 3,070 | 3,070 | -0.65% | 311,210 | 2922億9567万 | +1.35% | 9.75 | 3.68 |
| 10/24 | 3,040 | 3,100 | 3,040 | 3,090 | +1.31% | 450,100 | 2941億9987万 | +2.08% | 9.81 | 3.7 |
| 10/23 | 3,080 | 3,080 | 3,010 | 3,050 | 0% | 576,530 | 2903億9146万 | +0.89% | 9.69 | 3.66 |
| 10/20 | 3,070 | 3,090 | 3,050 | 3,050 | -0.65% | 366,780 | 2903億9146万 | +0.99% | 9.69 | 3.66 |
| 10/19 | 3,100 | 3,120 | 3,050 | 3,070 | -0.65% | 452,860 | 2922億9567万 | +1.62% | 9.75 | 3.68 |
| 10/18 | 3,080 | 3,120 | 3,060 | 3,090 | +1.64% | 729,180 | 2941億9987万 | +2.28% | 9.81 | 3.7 |
| 10/17 | 3,080 | 3,110 | 3,030 | 3,040 | -0.65% | 528,140 | 2894億3936万 | +0.66% | 9.65 | 3.64 |
| 10/16 | 3,030 | 3,070 | 3,030 | 3,060 | +0.99% | 352,730 | 2913億4356万 | +1.32% | 9.72 | 3.67 |
| 10/13 | 3,020 | 3,050 | 3,010 | 3,030 | +0.33% | 342,750 | 2884億8725万 | +0.2% | 9.62 | 3.63 |
| 10/12 | 3,010 | 3,040 | 3,000 | 3,020 | +0.67% | 468,700 | 2875億3515万 | -0.26% | 9.59 | 3.62 |
| 10/11 | 3,040 | 3,050 | 3,000 | 3,000 | -1.96% | 347,950 | 2856億3094万 | -1.12% | 9.53 | 3.6 |
| 10/10 | 3,070 | 3,080 | 3,030 | 3,060 | -0.33% | 311,350 | 2913億4356万 | +0.53% | 9.72 | 3.67 |
| 10/06 | 2,980 | 3,080 | 2,970 | 3,070 | +3.02% | 783,300 | 2922億9567万 | +0.46% | 9.75 | 3.68 |
| 10/05 | 3,000 | 3,020 | 2,980 | 2,980 | -0.67% | 305,850 | 2837億2674万 | -2.77% | 9.46 | 3.57 |
| 10/04 | 3,040 | 3,050 | 2,980 | 3,000 | -1.64% | 431,380 | 2856億3094万 | -2.66% | 9.53 | 3.6 |
| 10/03 | 3,070 | 3,090 | 3,050 | 3,050 | 0% | 395,420 | 2903億9146万 | -1.42% | 9.69 | 3.66 |
| 10/02 | 3,060 | 3,070 | 3,050 | 3,050 | +0.33% | 430,030 | 2903億9146万 | -1.8% | 9.69 | 3.66 |
| 09/29 | 3,050 | 3,080 | 3,030 | 3,040 | +0.66% | 570,440 | 2894億3936万 | -2.38% | 9.65 | 3.64 |
| 09/28 | 2,980 | 3,040 | 2,970 | 3,020 | +1.68% | 700,720 | 2875億3515万 | -3.27% | 9.59 | 3.62 |
| 09/27 | 2,960 | 3,000 | 2,950 | 2,970 | -0.34% | 289,550 | 2827億7463万 | -5.11% | 9.43 | 3.56 |
| 09/26 | 3,010 | 3,010 | 2,970 | 2,980 | -0.67% | 506,810 | 2837億2674万 | -5.1% | 9.46 | 3.57 |
| 09/25 | 2,950 | 3,010 | 2,940 | 3,000 | +2.04% | 473,810 | 2856億3094万 | -4.7% | 9.53 | 3.6 |
| 09/22 | 2,990 | 3,000 | 2,930 | 2,940 | -1.67% | 625,310 | 2799億1832万 | -6.81% | 9.34 | 3.52 |
| 09/21 | 3,010 | 3,030 | 2,970 | 2,990 | -0.66% | 642,380 | 2846億7884万 | -5.53% | 9.49 | 3.58 |
| 09/20 | 3,000 | 3,030 | 2,980 | 3,010 | -0.33% | 572,000 | 2865億8305万 | -5.08% | 9.56 | 3.61 |
| 09/19 | 3,020 | 3,040 | 2,990 | 3,020 | +1% | 521,180 | 2875億3515万 | -4.91% | 9.59 | 3.62 |
| 09/15 | 2,980 | 3,030 | 2,920 | 2,990 | +0.34% | 756,800 | 2846億7884万 | -5.89% | 9.49 | 3.58 |
| 09/14 | 3,080 | 3,080 | 2,960 | 2,980 | -2.61% | 838,450 | 2837億2674万 | -6.23% | 9.46 | 3.57 |
| 09/13 | 3,100 | 3,120 | 3,050 | 3,060 | -0.65% | 556,090 | 2913億4356万 | -3.71% | 9.72 | 3.67 |
| 09/12 | 3,070 | 3,090 | 3,050 | 3,080 | +0.98% | 424,010 | 2932億4777万 | -3.02% | 9.78 | 3.69 |
| 09/11 | 3,060 | 3,090 | 3,030 | 3,050 | -0.33% | 490,580 | 2903億9146万 | -3.85% | 9.69 | 3.66 |
| 09/08 | 3,090 | 3,140 | 3,060 | 3,060 | -3.16% | 769,180 | 2913億4356万 | -3.41% | 9.72 | 3.67 |
| 09/07 | 3,170 | 3,190 | 3,150 | 3,160 | +0.96% | 476,190 | 3008億6459万 | -0.09% | 10.03 | 3.79 |
| 09/06 | 3,090 | 3,160 | 3,080 | 3,130 | -0.63% | 770,440 | 2980億828万 | -0.79% | 9.94 | 3.75 |
| 09/05 | 3,260 | 3,280 | 3,150 | 3,150 | -3.67% | 954,760 | 2999億1249万 | +0.1% | 10 | 3.78 |
| 09/04 | 3,330 | 3,340 | 3,260 | 3,270 | -2.39% | 393,430 | 3113億3773万 | +4.14% | 10.38 | 3.92 |
| 09/01 | 3,310 | 3,390 | 3,310 | 3,350 | +1.82% | 703,270 | 3189億5455万 | +6.89% | 10.64 | 4.02 |
| 08/31 | 3,440 | 3,440 | 3,280 | 3,290 | -3.52% | 1,133,400 | 3132億4193万 | +5.21% | 10.45 | 3.94 |
| 08/30 | 3,350 | 3,420 | 3,300 | 3,410 | +3.33% | 1,192,230 | 3246億6717万 | +9.29% | 10.83 | 4.09 |
| 08/29 | 3,300 | 3,350 | 3,290 | 3,300 | -1.2% | 749,460 | 3141億9404万 | +6.11% | 10.48 | 3.96 |
| 08/28 | 3,290 | 3,370 | 3,280 | 3,340 | +2.77% | 992,630 | 3180億245万 | +7.74% | 10.61 | 4 |
| 08/25 | 3,260 | 3,280 | 3,240 | 3,250 | -0.31% | 513,350 | 3094億3352万 | +5.25% | 10.32 | 3.9 |
| 08/24 | 3,220 | 3,290 | 3,210 | 3,260 | +1.24% | 516,200 | 3103億8563万 | +5.84% | 10.35 | 3.91 |
| 08/23 | 3,220 | 3,290 | 3,190 | 3,220 | +0.63% | 1,143,150 | 3065億7721万 | +4.85% | 10.23 | 3.86 |
| 08/22 | 3,180 | 3,220 | 3,140 | 3,200 | +0.63% | 396,840 | 3046億7301万 | +4.58% | 10.16 | 3.84 |
| 08/21 | 3,170 | 3,220 | 3,170 | 3,180 | -0.31% | 585,080 | 3027億6880万 | +4.23% | 10.1 | 3.81 |
| 08/18 | 3,160 | 3,240 | 3,160 | 3,190 | 0% | 1,250,400 | 3037億2090万 | +4.87% | 10.13 | 3.82 |
| 08/17 | 3,140 | 3,230 | 3,130 | 3,190 | +1.59% | 721,260 | 3037億2090万 | +5.14% | 10.13 | 3.82 |
| 08/16 | 3,110 | 3,180 | 3,100 | 3,140 | +0.32% | 616,730 | 2989億6039万 | +3.73% | 9.97 | 3.76 |
| 08/15 | 3,060 | 3,170 | 3,030 | 3,130 | +2.96% | 1,320,300 | 2980億828万 | +3.68% | 9.94 | 3.75 |
| 08/14 | 3,000 | 3,070 | 2,960 | 3,040 | +1% | 742,850 | 2894億3936万 | +1% | 9.65 | 3.64 |
| 08/10 | 3,000 | 3,040 | 2,980 | 3,010 | +0.33% | 376,530 | 2865億8305万 | +0.07% | 9.56 | 3.61 |
| 08/09 | 3,010 | 3,020 | 2,970 | 3,000 | -0.33% | 463,450 | 2856億3094万 | -0.17% | 9.53 | 3.6 |
| 08/08 | 2,990 | 3,060 | 2,990 | 3,010 | +1.01% | 464,170 | 2865億8305万 | +0.23% | 9.56 | 3.61 |
| 08/07 | 2,960 | 3,000 | 2,950 | 2,980 | +1.36% | 374,370 | 2837億2674万 | -0.7% | 9.46 | 3.57 |
