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 |
---|
2024 | 3/1, 株式分割 1→3 |
2019 | 12/1, 株式分割 1→2 |
2017 |
12/29 | 337 | 338 | 333 | 333 | -1.09% | 103,800 | 112億6308万 | -2.11% | 35.3 | 4.85 |
12/28 | 342 | 343 | 335 | 337 | -1.66% | 78,000 | 113億8716万 | -1.32% | 35.69 | 4.91 |
12/27 | 333 | 344 | 333 | 342 | +3.58% | 199,800 | 115億7892万 | +0.34% | 36.29 | 4.99 |
12/26 | 333 | 336 | 329 | 330 | -1.1% | 319,800 | 111億7848万 | -3.13% | 35.04 | 4.82 |
12/25 | 337 | 337 | 333 | 334 | +0.91% | 287,400 | 113億256万 | -2.34% | 35.43 | 4.87 |
12/22 | 333 | 333 | 329 | 331 | -0.5% | 202,800 | 112億104万 | -3.22% | 35.11 | 4.83 |
12/21 | 338 | 338 | 331 | 333 | -1.63% | 216,600 | 112億4865万 | -2.73% | 35.26 | 4.85 |
12/20 | 345 | 345 | 336 | 338 | -1.89% | 142,800 | 114億3463万 | -1.12% | 35.84 | 4.93 |
12/19 | 344 | 347 | 342 | 345 | +0.05% | 136,200 | 116億5442万 | +0.19% | 36.53 | 5.02 |
12/18 | 348 | 349 | 343 | 345 | -0.39% | 121,800 | 116億4878万 | -0.14% | 36.51 | 5.02 |
12/15 | 345 | 347 | 342 | 346 | -0.48% | 99,600 | 116億9387万 | -0.05% | 36.66 | 5.04 |
12/14 | 348 | 353 | 344 | 348 | -0.48% | 100,200 | 117億5022万 | +0.43% | 36.83 | 5.06 |
12/13 | 350 | 350 | 346 | 349 | +0.48% | 61,200 | 118億658万 | +0.62% | 37.01 | 5.09 |
12/12 | 353 | 357 | 345 | 348 | -1.37% | 126,600 | 117億5022万 | +0.14% | 36.83 | 5.06 |
12/11 | 342 | 353 | 341 | 352 | +2.97% | 213,600 | 119億1365万 | +1.25% | 37.34 | 5.13 |
12/08 | 339 | 344 | 339 | 342 | +0.64% | 144,000 | 115億6988万 | -1.96% | 36.27 | 4.99 |
12/07 | 335 | 342 | 335 | 340 | +1.54% | 100,200 | 114億9662万 | -2.86% | 36.04 | 4.95 |
12/06 | 336 | 337 | 333 | 335 | -0.15% | 145,800 | 113億2192万 | -4.61% | 35.49 | 4.88 |
12/05 | 334 | 338 | 333 | 335 | +0.1% | 83,400 | 113億3882万 | -4.73% | 35.54 | 4.89 |
12/04 | 338 | 338 | 333 | 335 | -1.18% | 117,600 | 113億2755万 | -5.1% | 35.51 | 4.88 |
12/01 | 340 | 340 | 332 | 339 | +0.3% | 222,600 | 114億6281万 | -4.24% | 35.93 | 4.94 |
11/30 | 343 | 344 | 336 | 338 | -1.74% | 97,800 | 114億2899万 | -4.79% | 35.82 | 4.92 |
11/29 | 350 | 350 | 343 | 344 | -0.05% | 78,600 | 116億3187万 | -3.37% | 36.46 | 5.01 |
11/28 | 347 | 347 | 340 | 344 | -0.63% | 103,800 | 116億3751万 | -3.59% | 36.48 | 5.01 |
11/27 | 348 | 356 | 344 | 346 | +0.19% | 138,600 | 117億1077万 | -2.99% | 36.71 | 5.05 |
11/24 | 343 | 348 | 343 | 346 | +0.58% | 111,600 | 116億8823万 | -3.45% | 36.64 | 5.04 |
11/22 | 343 | 350 | 343 | 344 | +0.1% | 64,200 | 116億2060万 | -4.27% | 36.43 | 5.01 |
11/21 | 348 | 348 | 343 | 343 | -1.1% | 86,400 | 116億768万 | -4.63% | 36.38 | 5 |
11/20 | 334 | 348 | 333 | 347 | +3.32% | 105,600 | 117億3728万 | -4.1% | 36.79 | 5.06 |
11/17 | 337 | 340 | 331 | 336 | -0.25% | 157,200 | 113億5975万 | -7.18% | 35.61 | 4.89 |
11/16 | 329 | 341 | 327 | 337 | -0.2% | 240,600 | 113億8793万 | -7.21% | 35.7 | 4.91 |
11/15 | 371 | 374 | 329 | 338 | -8.82% | 753,000 | 114億1047万 | -7.28% | 35.77 | 4.92 |
11/14 | 386 | 392 | 370 | 370 | -1.94% | 383,400 | 125億1489万 | +1.69% | 39.23 | 5.39 |
11/13 | 370 | 379 | 370 | 378 | +2.81% | 162,000 | 127億6282万 | +3.71% | 40.01 | 5.5 |
11/10 | 353 | 369 | 350 | 367 | +3.28% | 93,000 | 124億1346万 | +1.15% | 38.91 | 5.35 |
11/09 | 364 | 366 | 353 | 356 | -2.38% | 126,000 | 120億1902万 | -2.07% | 37.67 | 5.18 |
11/08 | 362 | 364 | 358 | 364 | +0.23% | 93,000 | 123億1203万 | +0.05% | 38.59 | 5.31 |
11/07 | 370 | 370 | 358 | 363 | -0.68% | 102,600 | 122億8386万 | -0.46% | 38.5 | 5.29 |
11/06 | 372 | 372 | 365 | 366 | -0.68% | 56,400 | 123億6838万 | +0.23% | 38.77 | 5.33 |
11/02 | 369 | 372 | 368 | 368 | -0.09% | 42,000 | 124億5290万 | +0.64% | 39.03 | 5.37 |
11/01 | 372 | 374 | 367 | 369 | -0.41% | 84,000 | 124億6417万 | +0.73% | 39.07 | 5.37 |
10/31 | 362 | 374 | 361 | 370 | +2.59% | 97,200 | 125億1489万 | +1.14% | 39.23 | 5.39 |
10/30 | 358 | 367 | 358 | 361 | +1.07% | 63,600 | 121億9934万 | -1.41% | 38.24 | 5.26 |
10/27 | 358 | 366 | 357 | 357 | -0.7% | 63,600 | 120億6974万 | -2.46% | 37.83 | 5.2 |
10/26 | 357 | 364 | 352 | 360 | +0.84% | 63,600 | 121億5426万 | -2.04% | 38.1 | 5.24 |
10/25 | 362 | 364 | 356 | 357 | -2.24% | 86,400 | 120億5283万 | -2.86% | 37.78 | 5.19 |
10/24 | 366 | 366 | 359 | 365 | -0.32% | 35,400 | 123億2894万 | -0.91% | 38.65 | 5.31 |
10/23 | 360 | 367 | 354 | 366 | +1.53% | 71,400 | 123億5433万 | -0.59% | 38.73 | 5.32 |
10/20 | 369 | 370 | 360 | 360 | -2.3% | 75,000 | 121億6860万 | -2.08% | 38.14 | 5.24 |
10/19 | 370 | 372 | 368 | 369 | -0.14% | 55,800 | 124億5564万 | -0.05% | 39.04 | 5.37 |
10/18 | 374 | 375 | 369 | 369 | -1.12% | 67,800 | 124億7253万 | +0.09% | 39.1 | 5.37 |
10/17 | 374 | 375 | 368 | 374 | -1.23% | 156,600 | 126億1324万 | +1.22% | 39.54 | 5.44 |
10/16 | 360 | 380 | 355 | 378 | +6.03% | 315,600 | 127億7083万 | +2.76% | 40.03 | 5.5 |
10/13 | 359 | 360 | 353 | 357 | -0.42% | 56,400 | 120億4477万 | -2.82% | 37.76 | 5.19 |
10/12 | 352 | 358 | 352 | 358 | +2.04% | 50,400 | 120億9543万 | -2.14% | 37.91 | 5.21 |
10/11 | 352 | 355 | 351 | 351 | -0.66% | 97,200 | 118億5341万 | -4.1% | 37.16 | 5.11 |
10/10 | 357 | 357 | 348 | 353 | -1.81% | 89,400 | 119億3220万 | -3.72% | 37.4 | 5.14 |
10/06 | 358 | 365 | 358 | 360 | +0.7% | 67,800 | 121億5171万 | -2.22% | 38.09 | 5.24 |
10/05 | 375 | 376 | 357 | 357 | -4.41% | 147,600 | 120億6728万 | -2.9% | 37.83 | 5.2 |
10/04 | 377 | 383 | 372 | 374 | -1.23% | 110,400 | 126億2450万 | +1.31% | 39.57 | 5.44 |
10/03 | 379 | 383 | 378 | 379 | -0.35% | 122,400 | 127億8209万 | +2.57% | 40.07 | 5.51 |
10/02 | 378 | 383 | 372 | 380 | +0.84% | 158,400 | 128億2712万 | +2.94% | 40.21 | 5.53 |
10/01 | 株式分割 1→2 |
09/29 | 376 | 377 | 369 | 377 | +0.18% | 210,000 | 127億3464万 | +2.08% | 39.92 | 5.49 |
09/28 | 375 | 389 | 374 | 376 | +0.71% | 247,200 | 127億1210万 | +1.62% | 39.85 | 5.48 |
09/27 | 359 | 375 | 359 | 373 | +1.93% | 86,400 | 126億2195万 | +0.9% | 39.56 | 5.44 |
09/26 | 371 | 371 | 359 | 366 | -1.24% | 140,400 | 123億6840万 | -1.28% | 38.77 | 5.33 |
09/25 | 373 | 373 | 368 | 371 | +0.91% | 91,200 | 125億2319万 | -0.04% | 39.25 | 5.4 |
09/22 | 370 | 373 | 360 | 368 | -0.68% | 204,000 | 124億1062万 | -1.21% | 38.9 | 5.35 |
09/21 | 370 | 375 | 365 | 370 | +0.45% | 80,400 | 124億6219万 | -0.8% | 39.06 | 5.37 |
09/20 | 367 | 377 | 367 | 368 | -0.9% | 105,600 | 124億605万 | -1.52% | 38.89 | 5.35 |
09/19 | 373 | 377 | 365 | 372 | +1.13% | 165,600 | 125億1832万 | -0.62% | 39.24 | 5.39 |
09/15 | 365 | 375 | 365 | 368 | -0.79% | 108,000 | 123億7798万 | -2% | 38.8 | 5.33 |
09/14 | 376 | 378 | 358 | 370 | -2.31% | 308,400 | 124億7622万 | -1.48% | 39.11 | 5.38 |
09/13 | 370 | 384 | 370 | 379 | +2.48% | 429,600 | 127億7094万 | +0.31% | 40.03 | 5.5 |
09/12 | 367 | 374 | 366 | 370 | +1.25% | 172,800 | 124億6219万 | -2.37% | 39.06 | 5.37 |
09/11 | 361 | 369 | 358 | 365 | +2.57% | 175,200 | 123億781万 | -3.84% | 38.58 | 5.3 |
09/08 | 352 | 365 | 351 | 356 | -2.06% | 206,400 | 119億9907万 | -6.74% | 37.61 | 5.17 |
09/07 | 365 | 368 | 349 | 364 | +8.45% | 780,000 | 122億5168万 | -5.27% | 38.4 | 5.28 |
09/06 | 333 | 343 | 320 | 335 | -2.19% | 398,400 | 112億9737万 | -12.88% | 35.41 | 4.87 |
09/05 | 364 | 367 | 342 | 343 | -7.11% | 488,400 | 115億4998万 | -11.62% | 36.2 | 4.98 |
09/04 | 375 | 376 | 363 | 369 | -2.32% | 301,200 | 124億3412万 | -5.82% | 38.98 | 5.36 |
09/01 | 376 | 378 | 375 | 378 | +0.33% | 103,200 | 127億2883万 | -4.08% | 39.9 | 5.48 |
08/31 | 377 | 379 | 376 | 377 | +0.67% | 188,400 | 126億8673万 | -4.88% | 39.77 | 5.47 |
08/30 | 378 | 379 | 374 | 374 | -0.88% | 312,000 | 126億253万 | -5.75% | 39.5 | 5.43 |
08/29 | 377 | 380 | 376 | 378 | -3.31% | 1,010,400 | 127億1480万 | -5.39% | 39.86 | 5.48 |
08/28 | 375 | 395 | 375 | 390 | +3.19% | 650,400 | 131億4985万 | -2.4% | 41.22 | 5.67 |
08/25 | 385 | 391 | 377 | 378 | -0.11% | 326,400 | 127億4287万 | -5.65% | 39.94 | 5.49 |
08/24 | 382 | 388 | 378 | 379 | -2.26% | 176,400 | 127億5690万 | -5.78% | 39.99 | 5.5 |
08/23 | 400 | 402 | 388 | 388 | -1.69% | 192,000 | 130億5162万 | -3.85% | 40.91 | 5.62 |
08/22 | 375 | 404 | 373 | 394 | +3.5% | 577,200 | 132億7616万 | -2.19% | 41.61 | 5.72 |
08/21 | 376 | 381 | 371 | 381 | -0.33% | 175,200 | 128億148万 | -5.5% | 40.13 | 5.52 |
08/18 | 377 | 386 | 376 | 382 | -1.29% | 122,400 | 128億4350万 | -5.42% | 40.26 | 5.53 |
08/17 | 394 | 400 | 385 | 387 | -2.31% | 189,600 | 130億1157万 | -4.66% | 40.79 | 5.61 |
08/16 | 387 | 398 | 371 | 396 | +4.05% | 616,800 | 133億1970万 | -2.64% | 41.75 | 5.74 |
08/15 | 353 | 387 | 344 | 381 | -4.79% | 1,874,400 | 128億148万 | -6.43% | 40.13 | 5.52 |
08/14 | 392 | 404 | 384 | 400 | +0.84% | 499,200 | 134億4576万 | -2.2% | 42.15 | 5.79 |
08/10 | 397 | 403 | 393 | 397 | -1.35% | 289,200 | 133億3371万 | -3.02% | 41.8 | 5.75 |
08/09 | 404 | 404 | 394 | 402 | -0.92% | 199,200 | 135億1579万 | -1.93% | 42.37 | 5.82 |
08/08 | 401 | 406 | 397 | 406 | +1.25% | 120,000 | 136億4184万 | -1.26% | 42.76 | 5.88 |
08/07 | 407 | 407 | 401 | 401 | -1.33% | 99,600 | 134億7377万 | -2.71% | 42.23 | 5.81 |