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 |
|---|
| 2018 | 5/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 1,180 | 1,187 | 1,145 | 1,149 | -2.46% | 227,000 | 459億5653万 | +3.56% | 129.59 | 14.52 |
| 12/28 | 1,106 | 1,189 | 1,106 | 1,178 | +5.32% | 681,800 | 471億1695万 | +6.56% | 132.86 | 14.89 |
| 12/27 | 1,119 | 1,150 | 1,100 | 1,118 | 0% | 344,000 | 447億3609万 | +1.64% | 126.15 | 14.14 |
| 12/26 | 1,114 | 1,127 | 1,105 | 1,118 | +0.36% | 185,600 | 447億3609万 | +1.91% | 126.15 | 14.14 |
| 12/25 | 1,104 | 1,121 | 1,096 | 1,114 | +2.01% | 173,400 | 445億7604万 | +1.92% | 125.7 | 14.09 |
| 12/22 | 1,100 | 1,108 | 1,088 | 1,092 | -1.09% | 115,200 | 436億9572万 | +0.37% | 123.22 | 13.81 |
| 12/21 | 1,145 | 1,145 | 1,099 | 1,104 | -1.91% | 123,200 | 441億7589万 | +1.85% | 124.57 | 13.96 |
| 12/20 | 1,099 | 1,146 | 1,087 | 1,126 | +2.41% | 260,000 | 450億3620万 | +4.5% | 127 | 14.23 |
| 12/19 | 1,079 | 1,114 | 1,066 | 1,099 | +1.9% | 161,400 | 439億7582万 | +2.81% | 124.01 | 13.9 |
| 12/18 | 1,106 | 1,106 | 1,068 | 1,079 | -0.69% | 176,600 | 431億5553万 | +1.08% | 121.69 | 13.64 |
| 12/15 | 1,081 | 1,104 | 1,079 | 1,086 | -0.18% | 169,800 | 434億5563万 | +1.88% | 122.54 | 13.73 |
| 12/14 | 1,112 | 1,114 | 1,087 | 1,088 | -2.77% | 170,600 | 435億3566万 | +2.26% | 122.77 | 13.76 |
| 12/13 | 1,134 | 1,137 | 1,116 | 1,119 | -1.93% | 179,400 | 447億7611万 | +5.47% | 126.26 | 14.15 |
| 12/12 | 1,135 | 1,149 | 1,126 | 1,141 | +0.57% | 180,400 | 456億5643万 | +7.84% | 128.75 | 14.43 |
| 12/11 | 1,146 | 1,158 | 1,128 | 1,135 | +0.35% | 172,400 | 453億9633万 | +7.74% | 128.01 | 14.34 |
| 12/08 | 1,113 | 1,168 | 1,112 | 1,131 | +0.44% | 568,600 | 452億3627万 | +7.77% | 127.56 | 14.29 |
| 12/07 | 1,114 | 1,144 | 1,113 | 1,126 | +0.18% | 196,200 | 450億3620万 | +7.6% | 127 | 14.23 |
| 12/06 | 1,100 | 1,137 | 1,095 | 1,124 | +0.85% | 298,400 | 449億5617万 | +7.61% | 126.77 | 14.21 |
| 12/05 | 1,087 | 1,131 | 1,069 | 1,114 | +0.63% | 290,200 | 445億7604万 | +6.81% | 125.7 | 14.09 |
| 12/04 | 1,125 | 1,184 | 1,090 | 1,107 | -1.47% | 528,200 | 442億9594万 | +6.24% | 124.91 | 14 |
| 12/01 | 1,074 | 1,135 | 1,064 | 1,124 | +7.1% | 830,800 | 449億5617万 | +7.93% | 126.77 | 14.21 |
| 11/30 | 1,056 | 1,066 | 1,033 | 1,049 | -2.46% | 263,400 | 419億7510万 | +1.06% | 118.37 | 13.26 |
| 11/29 | 1,065 | 1,097 | 1,065 | 1,076 | +1.7% | 290,200 | 430億3548万 | +3.41% | 121.36 | 13.6 |
| 11/28 | 1,068 | 1,079 | 1,044 | 1,058 | -1.08% | 178,000 | 423億1522万 | +1.68% | 119.32 | 13.37 |
| 11/27 | 1,051 | 1,088 | 1,045 | 1,069 | +1.86% | 201,400 | 427億7539万 | +2.89% | 120.62 | 13.52 |
| 11/24 | 1,075 | 1,088 | 1,050 | 1,050 | -0.38% | 315,200 | 419億9511万 | +1.11% | 118.42 | 13.27 |
| 11/22 | 1,059 | 1,077 | 1,029 | 1,054 | +0.05% | 319,200 | 421億5517万 | +1.49% | 118.87 | 13.32 |
| 11/21 | 1,010 | 1,064 | 1,004 | 1,053 | +4.57% | 351,400 | 421億3516万 | +1.35% | 118.82 | 13.31 |
| 11/20 | 987 | 1,017 | 982 | 1,007 | +1.51% | 153,200 | 402億9450万 | -3.08% | 113.63 | 12.73 |
| 11/17 | 997 | 1,008 | 979 | 992 | +0.3% | 247,600 | 396億9428万 | -4.71% | 111.93 | 12.54 |
| 11/16 | 941 | 993 | 940 | 989 | +5.1% | 287,800 | 395億7424万 | -5.45% | 111.6 | 12.51 |
| 11/15 | 946 | 969 | 926 | 941 | +1.62% | 344,600 | 376億5355万 | -10.47% | 106.18 | 11.9 |
| 11/14 | 950 | 953 | 910 | 926 | -10.05% | 675,000 | 370億5333万 | -12.39% | 104.49 | 11.71 |
| 11/13 | 1,050 | 1,050 | 1,024 | 1,030 | -2.42% | 160,800 | 411億9482万 | -3.24% | 116.17 | 13.02 |
| 11/10 | 1,023 | 1,055 | 1,023 | 1,055 | +1.49% | 131,200 | 422億1519万 | -1.12% | 119.04 | 13.34 |
| 11/09 | 1,038 | 1,054 | 1,019 | 1,040 | +0.97% | 216,600 | 415億9496万 | -2.67% | 117.29 | 13.14 |
| 11/08 | 1,025 | 1,032 | 1,014 | 1,030 | +0.49% | 99,000 | 411億9482万 | -3.6% | 116.17 | 13.02 |
| 11/07 | 1,020 | 1,026 | 1,009 | 1,025 | +0.54% | 211,600 | 409億9475万 | -4.16% | 115.6 | 12.95 |
| 11/06 | 1,040 | 1,040 | 1,018 | 1,019 | -2.02% | 261,400 | 407億7467万 | -4.77% | 114.98 | 12.88 |
| 11/02 | 1,055 | 1,059 | 1,028 | 1,040 | -1.42% | 285,800 | 416億1497万 | -2.8% | 117.35 | 13.15 |
| 11/01 | 1,079 | 1,082 | 1,047 | 1,055 | -2.22% | 326,200 | 422億1519万 | -1.31% | 119.04 | 13.34 |
| 10/31 | 1,117 | 1,138 | 1,077 | 1,079 | -2.57% | 319,800 | 431億7553万 | +1.03% | 121.75 | 13.64 |
| 10/30 | 1,080 | 1,117 | 1,080 | 1,108 | +2.64% | 265,200 | 443億1594万 | +3.8% | 124.97 | 14 |
| 10/27 | 1,078 | 1,092 | 1,069 | 1,079 | +0.7% | 111,000 | 431億7553万 | +1.31% | 121.75 | 13.64 |
| 10/26 | 1,068 | 1,084 | 1,065 | 1,072 | +0.42% | 83,800 | 428億7542万 | +0.61% | 120.9 | 13.55 |
| 10/25 | 1,087 | 1,095 | 1,066 | 1,067 | -1.7% | 138,000 | 426億9536万 | 0% | 120.4 | 13.49 |
| 10/24 | 1,071 | 1,097 | 1,064 | 1,086 | +1.45% | 138,200 | 434億3563万 | +1.35% | 122.48 | 13.73 |
| 10/23 | 1,040 | 1,078 | 1,036 | 1,070 | +2.98% | 219,000 | 428億1540万 | -0.28% | 120.73 | 13.53 |
| 10/20 | 1,047 | 1,057 | 1,034 | 1,039 | -1.24% | 146,800 | 415億7496万 | -3.35% | 117.24 | 13.14 |
| 10/19 | 1,048 | 1,063 | 1,042 | 1,052 | -0.43% | 80,000 | 420億9514万 | -2.59% | 118.7 | 13.3 |
| 10/18 | 1,063 | 1,074 | 1,046 | 1,057 | -0.33% | 114,200 | 422億7521万 | -2.54% | 119.21 | 13.36 |
| 10/17 | 1,051 | 1,078 | 1,046 | 1,060 | +0.86% | 144,800 | 424億1526万 | -2.48% | 119.61 | 13.4 |
| 10/16 | 1,071 | 1,072 | 1,037 | 1,051 | -2.1% | 244,600 | 420億5513万 | -3.4% | 118.59 | 13.29 |
| 10/13 | 1,100 | 1,105 | 1,064 | 1,074 | -2.41% | 199,600 | 429億5545万 | -1.42% | 121.13 | 13.57 |
| 10/12 | 1,124 | 1,130 | 1,100 | 1,100 | -1.12% | 234,800 | 440億1584万 | +1.1% | 124.12 | 13.91 |
| 10/11 | 1,109 | 1,160 | 1,102 | 1,113 | +0.27% | 780,000 | 445億1602万 | +2.63% | 125.53 | 14.07 |
| 10/10 | 1,110 | 1,123 | 1,084 | 1,110 | +1.42% | 260,800 | 443億9597万 | +2.35% | 125.19 | 14.03 |
| 10/06 | 1,090 | 1,115 | 1,089 | 1,094 | -0.36% | 336,600 | 437億7575万 | +0.37% | 123.44 | 13.83 |
| 10/05 | 1,082 | 1,109 | 1,082 | 1,098 | +1.48% | 307,400 | 439億3581万 | +0.18% | 123.89 | 13.88 |
| 10/04 | 1,047 | 1,104 | 1,047 | 1,082 | +3.74% | 501,800 | 432億9558万 | -1.55% | 122.09 | 13.68 |
| 10/03 | 1,052 | 1,057 | 1,034 | 1,043 | -0.67% | 187,600 | 417億3501万 | -5.44% | 117.69 | 13.19 |
| 10/02 | 1,056 | 1,074 | 1,044 | 1,050 | +0.05% | 229,800 | 420億1512万 | -5.32% | 118.48 | 13.28 |
| 09/29 | 1,052 | 1,072 | 1,029 | 1,050 | +2.39% | 303,400 | 419億9511万 | -5.79% | 118.43 | 13.27 |
| 09/28 | 1,020 | 1,041 | 1,018 | 1,025 | +0.69% | 200,400 | 410億1476万 | -8.4% | 115.66 | 12.96 |
| 09/27 | 1,050 | 1,055 | 1,016 | 1,018 | -1.26% | 186,200 | 407億3465万 | -9.51% | 114.87 | 12.87 |
| 09/26 | 1,037 | 1,041 | 1,020 | 1,031 | -1.58% | 313,000 | 412億5484万 | -8.92% | 116.34 | 13.04 |
| 09/25 | 1,052 | 1,086 | 1,030 | 1,048 | -1.23% | 193,200 | 419億1508万 | -7.95% | 118.2 | 13.25 |
| 09/22 | 1,090 | 1,091 | 1,047 | 1,061 | -2.3% | 384,800 | 424億3527万 | -7.14% | 119.67 | 13.41 |
| 09/21 | 1,109 | 1,141 | 1,083 | 1,086 | -3.6% | 700,400 | 434億3563万 | -5.28% | 122.49 | 13.73 |
| 09/20 | 1,145 | 1,145 | 1,123 | 1,126 | -1.57% | 137,400 | 450億5621万 | -2.09% | 127.06 | 14.24 |
| 09/19 | 1,145 | 1,180 | 1,135 | 1,144 | +0.26% | 222,800 | 457億7647万 | -0.78% | 129.09 | 14.47 |
| 09/15 | 1,110 | 1,142 | 1,108 | 1,141 | +1.38% | 531,600 | 456億5643万 | -1.13% | 128.75 | 14.43 |
| 09/14 | 1,156 | 1,156 | 1,121 | 1,126 | -2.55% | 177,800 | 450億3620万 | -2.72% | 127 | 14.23 |
| 09/13 | 1,150 | 1,161 | 1,131 | 1,155 | +0.04% | 246,800 | 462億1663万 | -0.43% | 130.33 | 14.6 |
| 09/12 | 1,153 | 1,175 | 1,136 | 1,155 | +2.12% | 238,800 | 461億9662万 | -0.73% | 130.27 | 14.6 |
| 09/11 | 1,083 | 1,155 | 1,080 | 1,131 | +4.63% | 325,400 | 452億3627万 | -3.04% | 127.57 | 14.29 |
| 09/08 | 1,083 | 1,118 | 1,079 | 1,081 | -1.23% | 249,000 | 432億3555万 | -7.65% | 121.92 | 13.66 |
| 09/07 | 1,075 | 1,096 | 1,048 | 1,094 | +4.39% | 317,000 | 437億7575万 | -6.89% | 123.45 | 13.83 |
| 09/06 | 982 | 1,085 | 980 | 1,048 | +4.64% | 477,800 | 419億3509万 | -11.19% | 118.26 | 13.25 |
| 09/05 | 1,080 | 1,120 | 977 | 1,002 | -9.16% | 794,200 | 400億7442万 | -15.49% | 113.01 | 12.66 |
| 09/04 | 1,183 | 1,186 | 1,066 | 1,103 | -12.33% | 1,025,800 | 441億1587万 | -7.59% | 124.41 | 13.94 |
| 09/01 | 1,264 | 1,281 | 1,251 | 1,258 | +0.8% | 226,800 | 503億1810万 | +4.88% | 141.9 | 15.9 |
| 08/31 | 1,200 | 1,264 | 1,186 | 1,248 | +5.19% | 355,200 | 499億1796万 | +4.13% | 140.77 | 15.77 |
| 08/30 | 1,180 | 1,198 | 1,153 | 1,186 | +0.76% | 171,800 | 474億5707万 | -1.08% | 133.83 | 15 |
| 08/29 | 1,166 | 1,180 | 1,149 | 1,177 | +0.09% | 146,600 | 470億9694万 | -2.16% | 132.81 | 14.88 |
| 08/28 | 1,186 | 1,186 | 1,171 | 1,176 | +0.09% | 55,200 | 470億5693万 | -2.57% | 132.7 | 14.87 |
| 08/25 | 1,171 | 1,179 | 1,148 | 1,175 | +0.04% | 165,200 | 470億1692万 | -3.05% | 132.59 | 14.86 |
| 08/24 | 1,192 | 1,192 | 1,161 | 1,175 | -1.67% | 287,400 | 469億9691万 | -3.49% | 132.53 | 14.85 |
| 08/23 | 1,208 | 1,214 | 1,187 | 1,195 | -0.17% | 108,800 | 477億9720万 | -2.41% | 134.79 | 15.1 |
| 08/22 | 1,166 | 1,212 | 1,163 | 1,197 | +2.62% | 183,600 | 478億7722万 | -2.57% | 135.01 | 15.13 |
| 08/21 | 1,132 | 1,172 | 1,130 | 1,166 | +2.15% | 137,200 | 466億5679万 | -5.43% | 131.57 | 14.74 |
| 08/18 | 1,142 | 1,163 | 1,138 | 1,142 | -2.23% | 190,000 | 456億7643万 | -7.94% | 128.81 | 14.43 |
| 08/17 | 1,187 | 1,187 | 1,150 | 1,168 | -1.39% | 215,000 | 467億1681万 | -6.45% | 131.74 | 14.76 |
| 08/16 | 1,195 | 1,203 | 1,178 | 1,184 | -2.31% | 152,800 | 473億7704万 | -5.73% | 133.6 | 14.97 |
| 08/15 | 1,221 | 1,255 | 1,181 | 1,212 | +3.5% | 440,600 | 484億9745万 | -4.04% | 136.76 | 15.33 |
| 08/14 | 1,175 | 1,188 | 1,158 | 1,171 | -2.42% | 196,600 | 468億5686万 | -7.65% | 132.14 | 14.81 |
| 08/10 | 1,212 | 1,233 | 1,181 | 1,200 | -0.04% | 145,000 | 480億1728万 | -5.73% | 135.41 | 15.17 |
| 08/09 | 1,245 | 1,245 | 1,176 | 1,201 | -3.07% | 238,200 | 480億3728万 | -6.06% | 135.46 | 15.18 |
| 08/08 | 1,239 | 1,268 | 1,235 | 1,239 | +0.53% | 204,000 | 495億5783万 | -3.54% | 139.75 | 15.66 |
| 08/07 | 1,226 | 1,249 | 1,219 | 1,232 | +0.74% | 172,600 | 492億9774万 | -4.42% | 139.02 | 15.58 |
