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 |
|---|
| 2017 |
| 12/29 | 1,250 | 1,371 | 1,250 | 1,371 | +9.68% | 195,600 | 201億3395万 | +25.32% | 60.19 | 6.25 |
| 12/28 | 1,259 | 1,280 | 1,248 | 1,250 | -0.71% | 57,500 | 183億5700万 | +15.53% | 54.87 | 5.7 |
| 12/27 | 1,250 | 1,278 | 1,239 | 1,259 | +0.72% | 99,500 | 184億8917万 | +17.01% | 55.27 | 5.74 |
| 12/26 | 1,249 | 1,300 | 1,221 | 1,250 | +2.21% | 168,300 | 183億5700万 | +17.15% | 54.87 | 5.7 |
| 12/25 | 1,242 | 1,289 | 1,210 | 1,223 | +1.16% | 156,000 | 179億6048万 | +15.7% | 53.69 | 5.58 |
| 12/22 | 1,245 | 1,245 | 1,168 | 1,209 | -2.34% | 128,700 | 177億5489万 | +15.47% | 53.07 | 5.51 |
| 12/21 | 1,181 | 1,244 | 1,171 | 1,238 | +3.25% | 158,900 | 181億8077万 | +19.27% | 54.35 | 5.64 |
| 12/20 | 1,080 | 1,253 | 1,071 | 1,199 | +11.02% | 367,300 | 176億803万 | +16.98% | 52.63 | 5.47 |
| 12/19 | 1,082 | 1,087 | 1,050 | 1,080 | -0.18% | 59,100 | 158億6044万 | +6.4% | 47.41 | 4.92 |
| 12/18 | 1,045 | 1,091 | 1,027 | 1,082 | +6.29% | 123,800 | 158億8981万 | +7.02% | 47.5 | 4.93 |
| 12/15 | 1,046 | 1,046 | 1,011 | 1,018 | -0.1% | 84,400 | 149億4994万 | +0.99% | 44.69 | 4.64 |
| 12/14 | 988 | 1,019 | 981 | 1,019 | +2.93% | 47,000 | 149億6462万 | +1.09% | 44.73 | 4.65 |
| 12/13 | 1,002 | 1,005 | 962 | 990 | -1.3% | 55,900 | 145億3874万 | -1.98% | 43.46 | 4.51 |
| 12/12 | 1,000 | 1,025 | 990 | 1,003 | -5.2% | 131,600 | 147億2965万 | -0.89% | 44.03 | 4.57 |
| 12/11 | 1,028 | 1,058 | 1,016 | 1,058 | +5.27% | 123,700 | 155億3736万 | +4.44% | 46.45 | 4.82 |
| 12/08 | 982 | 1,009 | 976 | 1,005 | +3.72% | 41,800 | 147億5902万 | -0.79% | 44.12 | 4.58 |
| 12/07 | 960 | 975 | 945 | 969 | +1.15% | 44,000 | 142億3034万 | -4.81% | 42.54 | 4.42 |
| 12/06 | 980 | 980 | 922 | 958 | -3.72% | 94,700 | 140億6880万 | -6.54% | 42.06 | 4.37 |
| 12/05 | 1,018 | 1,048 | 985 | 995 | -2.26% | 74,700 | 146億1217万 | -3.86% | 43.68 | 4.54 |
| 12/04 | 1,015 | 1,037 | 1,015 | 1,018 | +0.99% | 29,600 | 149億4994万 | -1.83% | 44.69 | 4.64 |
| 12/01 | 1,032 | 1,048 | 1,004 | 1,008 | -2.04% | 36,100 | 148億308万 | -2.8% | 44.25 | 4.6 |
| 11/30 | 1,017 | 1,033 | 1,001 | 1,029 | +1.08% | 44,300 | 151億1148万 | -0.96% | 45.17 | 4.69 |
| 11/29 | 1,027 | 1,048 | 1,017 | 1,018 | -1.26% | 32,500 | 149億4994万 | -1.83% | 44.69 | 4.64 |
| 11/28 | 1,077 | 1,077 | 1,016 | 1,031 | -2.74% | 28,200 | 151億4085万 | +0.19% | 45.26 | 4.7 |
| 11/27 | 1,094 | 1,094 | 1,060 | 1,060 | -1.85% | 26,600 | 155億6673万 | +4.02% | 46.53 | 4.83 |
| 11/24 | 1,093 | 1,094 | 1,049 | 1,080 | -1.1% | 54,400 | 158億6044万 | +7.04% | 47.41 | 4.92 |
| 11/22 | 1,077 | 1,092 | 1,050 | 1,092 | +4.3% | 91,600 | 160億3667万 | +9.42% | 47.94 | 4.98 |
| 11/21 | 1,009 | 1,070 | 1,009 | 1,047 | +5.33% | 83,700 | 153億7582万 | +6.19% | 45.96 | 4.77 |
| 11/20 | 980 | 996 | 970 | 994 | +2.05% | 31,400 | 145億9748万 | +1.84% | 43.64 | 4.53 |
| 11/17 | 990 | 1,008 | 958 | 974 | 0% | 29,400 | 143億377万 | +0.52% | 42.76 | 4.44 |
| 11/16 | 938 | 978 | 920 | 974 | +6.56% | 37,600 | 143億377万 | +0.93% | 42.76 | 4.44 |
| 11/15 | 945 | 948 | 895 | 914 | -3.89% | 51,300 | 134億2263万 | -4.89% | 40.12 | 4.17 |
| 11/15 | 株式分割 1→2 |
| 11/14 | 973 | 990 | 941 | 951 | -2.66% | 44,900 | 139億6600万 | -0.83% | 41.75 | 4.34 |
| 11/13 | 955 | 990 | 933 | 977 | -3.27% | 72,400 | 143億4783万 | +2.3% | 42.89 | 4.45 |
| 11/10 | 1,003 | 1,025 | 1,003 | 1,010 | -2.13% | 77,000 | 148億3245万 | +6.32% | 44.34 | 4.6 |
| 11/09 | 1,050 | 1,055 | 1,024 | 1,032 | -2.64% | 52,600 | 151億5553万 | +9.44% | 45.3 | 4.7 |
| 11/08 | 1,030 | 1,077 | 1,030 | 1,060 | +1.78% | 47,400 | 155億6673万 | +13.25% | 46.53 | 4.83 |
| 11/07 | 1,026 | 1,065 | 1,015 | 1,042 | +0.34% | 77,800 | 152億9505万 | +12.35% | 45.72 | 4.75 |
| 11/06 | 1,067 | 1,088 | 1,031 | 1,038 | -1.14% | 132,200 | 152億4365万 | +13.07% | 45.57 | 4.73 |
| 11/02 | 1,126 | 1,140 | 1,033 | 1,050 | -7.28% | 259,800 | 154億1988万 | +15.51% | 46.09 | 4.79 |
| 11/01 | 1,165 | 1,191 | 1,125 | 1,133 | -1.74% | 100,200 | 166億3144万 | +25.97% | 49.72 | 5.16 |
| 10/31 | 1,160 | 1,206 | 1,120 | 1,153 | -3.15% | 193,400 | 338億5030万 | +30.08% | 102.81 | 10.68 |
| 10/30 | 1,070 | 1,271 | 1,060 | 1,190 | +13.6% | 733,800 | 349億5172万 | +36.47% | 106.15 | 11.02 |
| 10/27 | 1,008 | 1,051 | 984 | 1,048 | +2.2% | 165,400 | 307億6633万 | +22.66% | 93.44 | 9.7 |
| 10/26 | 966 | 1,036 | 955 | 1,025 | -1.68% | 233,600 | 301億548万 | +21.73% | 91.43 | 9.49 |
| 10/25 | 1,025 | 1,150 | 1,018 | 1,043 | +4.25% | 1,146,200 | 306億1947万 | +25.45% | 93 | 9.66 |
| 10/24 | 890 | 1,000 | 877 | 1,000 | +25% | 1,022,000 | 293億7120万 | +22.25% | 89.2 | 9.26 |
| 10/23 | 781 | 808 | 781 | 800 | +2.43% | 40,800 | 234億9696万 | -0.87% | 71.36 | 7.41 |
| 10/20 | 808 | 808 | 776 | 781 | -3.46% | 48,400 | 229億3890万 | -2.74% | 69.67 | 7.23 |
| 10/19 | 808 | 820 | 803 | 809 | +0.5% | 16,200 | 237億6130万 | +1% | 72.17 | 7.49 |
| 10/18 | 808 | 815 | 800 | 805 | +0.12% | 19,800 | 236億4381万 | +1.13% | 71.81 | 7.46 |
| 10/17 | 802 | 820 | 802 | 804 | +0.37% | 35,800 | 236億1444万 | +1.64% | 71.72 | 7.45 |
| 10/16 | 825 | 829 | 801 | 801 | -2.91% | 45,400 | 235億2633万 | +2.04% | 71.45 | 7.42 |
| 10/13 | 850 | 850 | 825 | 825 | -3.51% | 72,200 | 242億3124万 | +5.91% | 73.59 | 7.64 |
| 10/12 | 870 | 874 | 853 | 855 | -1.61% | 35,800 | 251億1237万 | +10.61% | 76.27 | 7.92 |
| 10/11 | 866 | 875 | 863 | 869 | -0.23% | 53,200 | 255億2357万 | +13.59% | 77.52 | 8.05 |
| 10/10 | 880 | 883 | 861 | 871 | +1.46% | 191,800 | 255億8231万 | +14.91% | 77.7 | 8.07 |
| 10/06 | 838 | 859 | 836 | 859 | +1.12% | 70,200 | 252億1517万 | +14.16% | 76.58 | 7.95 |
| 10/05 | 861 | 861 | 838 | 849 | +0.53% | 30,600 | 249億3614万 | +13.81% | 75.73 | 7.86 |
| 10/04 | 855 | 855 | 832 | 845 | +0.12% | 21,200 | 248億397万 | +14.12% | 75.33 | 7.82 |
| 10/03 | 851 | 872 | 819 | 844 | -0.12% | 65,000 | 247億7460万 | +14.92% | 75.24 | 7.81 |
| 10/02 | 815 | 845 | 815 | 845 | +4.58% | 58,800 | 248億397万 | +16.32% | 75.33 | 7.82 |
| 09/29 | 812 | 823 | 806 | 808 | +0.31% | 29,200 | 237億1724万 | +12.31% | 72.03 | 7.48 |
| 09/28 | 824 | 825 | 803 | 805 | -1.23% | 39,000 | 236億4381万 | +12.9% | 71.81 | 7.46 |
| 09/27 | 817 | 818 | 801 | 815 | +2.26% | 35,200 | 239億3752万 | +15.28% | 72.7 | 7.55 |
| 09/26 | 811 | 818 | 780 | 797 | -0.81% | 78,000 | 234億884万 | +13.69% | 71.1 | 7.38 |
| 09/25 | 779 | 823 | 750 | 804 | +8.07% | 131,200 | 235億9975万 | +15.28% | 71.68 | 7.44 |
| 09/22 | 770 | 770 | 717 | 744 | -2.11% | 46,800 | 218億3748万 | +7.6% | 66.32 | 6.89 |
| 09/21 | 740 | 769 | 736 | 760 | +3.19% | 74,400 | 223億742万 | +10.39% | 67.75 | 7.04 |
| 09/20 | 735 | 737 | 724 | 736 | +0.34% | 20,400 | 216億1720万 | +7.76% | 65.65 | 6.82 |
| 09/19 | 716 | 735 | 713 | 734 | +3.31% | 48,200 | 215億4377万 | +8.35% | 65.43 | 6.79 |
| 09/15 | 705 | 710 | 690 | 710 | +0.21% | 36,600 | 208億5355万 | +5.65% | 63.34 | 6.58 |
| 09/14 | 720 | 739 | 689 | 709 | -2.28% | 122,000 | 208億949万 | +6.06% | 63.2 | 6.56 |
| 09/13 | 700 | 725 | 659 | 725 | +3.87% | 152,200 | 212億9412万 | +9.02% | 64.67 | 6.72 |
| 09/12 | 686 | 699 | 685 | 698 | +3.41% | 49,200 | 205億109万 | +5.44% | 62.26 | 6.47 |
| 09/11 | 671 | 675 | 659 | 675 | +2.97% | 31,800 | 198億2556万 | +2.27% | 60.21 | 6.25 |
| 09/08 | 644 | 656 | 644 | 656 | +0.85% | 19,600 | 192億5282万 | -0.68% | 58.47 | 6.07 |
| 09/07 | 693 | 693 | 643 | 650 | -2.91% | 22,400 | 190億9128万 | -1.52% | 57.98 | 6.02 |
| 09/06 | 645 | 673 | 637 | 670 | +1.44% | 30,800 | 196億6401万 | +1.44% | 59.72 | 6.2 |
| 09/05 | 750 | 750 | 646 | 660 | -4.35% | 113,000 | 193億8499万 | +0.15% | 58.88 | 6.11 |
| 09/04 | 707 | 714 | 682 | 690 | -2.4% | 28,000 | 202億6612万 | +4.7% | 61.55 | 6.39 |
| 09/01 | 706 | 717 | 698 | 707 | -1.19% | 44,800 | 207億6543万 | +7.45% | 63.07 | 6.55 |
| 08/31 | 713 | 731 | 713 | 716 | +2.51% | 98,800 | 210億1509万 | +8.9% | 63.83 | 6.63 |
| 08/30 | 705 | 709 | 693 | 698 | +0.14% | 33,000 | 205億109万 | +6.08% | 62.26 | 6.47 |
| 08/29 | 687 | 700 | 671 | 697 | +6.09% | 88,000 | 204億7172万 | +5.93% | 62.18 | 6.46 |
| 08/28 | 655 | 664 | 652 | 657 | +0.38% | 10,400 | 192億9687万 | -0.15% | 58.61 | 6.09 |
| 08/25 | 655 | 664 | 650 | 655 | +0.15% | 8,600 | 192億2345万 | -0.83% | 58.38 | 6.06 |
| 08/24 | 662 | 669 | 652 | 654 | -2.24% | 25,800 | 191億9407万 | -1.28% | 58.3 | 6.05 |
| 08/23 | 679 | 679 | 665 | 669 | -0.3% | 7,600 | 196億3464万 | +0.68% | 59.63 | 6.19 |
| 08/22 | 680 | 683 | 665 | 671 | -1.03% | 23,800 | 196億9338万 | +0.52% | 59.81 | 6.21 |
| 08/21 | 678 | 679 | 663 | 678 | +2.26% | 37,200 | 198億9898万 | +1.27% | 60.44 | 6.28 |
| 08/18 | 663 | 667 | 659 | 663 | -0.6% | 25,800 | 194億5842万 | -1.12% | 59.1 | 6.14 |
| 08/17 | 636 | 667 | 636 | 667 | +6.3% | 40,800 | 195億7590万 | -0.97% | 59.45 | 6.17 |
| 08/16 | 610 | 630 | 610 | 627 | +3.89% | 15,400 | 184億1574万 | -6.97% | 55.93 | 5.81 |
| 08/15 | 605 | 606 | 600 | 604 | -0.66% | 8,600 | 177億2551万 | -10.72% | 53.84 | 5.59 |
| 08/14 | 581 | 608 | 578 | 608 | +0.25% | 38,600 | 178億4300万 | -10.53% | 54.19 | 5.63 |
| 08/10 | 628 | 632 | 602 | 606 | -4.49% | 48,600 | 177億9894万 | -11.01% | 54.06 | 5.61 |
| 08/09 | 645 | 645 | 631 | 635 | -1.93% | 28,200 | 186億3602万 | -7.1% | 56.6 | 5.88 |
| 08/08 | 650 | 652 | 644 | 647 | -0.46% | 16,600 | 190億316万 | -5.55% | 57.72 | 5.99 |
| 08/07 | 661 | 661 | 649 | 650 | -1.59% | 13,600 | 190億9128万 | -5.39% | 57.98 | 6.02 |
