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 | 6/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 1,080 | 1,086 | 1,062 | 1,082 | +2.27% | 49,400 | 179億5290万 | +10.02% | 31.26 | 3.81 |
| 12/28 | 1,047 | 1,097 | 1,044 | 1,058 | +0.52% | 160,000 | 175億5450万 | +8.57% | 30.56 | 3.73 |
| 12/27 | 1,028 | 1,074 | 1,028 | 1,052 | +2.24% | 50,000 | 174億6320万 | +8.9% | 30.4 | 3.71 |
| 12/26 | 1,039 | 1,045 | 1,004 | 1,029 | -0.91% | 69,200 | 170億8140万 | +7.41% | 29.74 | 3.63 |
| 12/25 | 1,050 | 1,075 | 1,021 | 1,039 | +0.1% | 96,200 | 172億3910万 | +8.97% | 30.01 | 3.66 |
| 12/22 | 1,013 | 1,039 | 1,010 | 1,038 | +2.47% | 44,000 | 172億2250万 | +9.67% | 29.98 | 3.66 |
| 12/21 | 999 | 1,014 | 983 | 1,013 | +0.7% | 55,000 | 168億750万 | +7.83% | 29.26 | 3.57 |
| 12/20 | 1,026 | 1,050 | 1,000 | 1,006 | -2.62% | 71,600 | 166億9130万 | +7.66% | 29.06 | 3.55 |
| 12/19 | 1,026 | 1,056 | 1,026 | 1,033 | -1.76% | 46,000 | 171億3950万 | +11.14% | 29.84 | 3.64 |
| 12/18 | 1,065 | 1,065 | 1,019 | 1,051 | +0.14% | 126,400 | 174億4660万 | +13.87% | 30.37 | 3.71 |
| 12/15 | 1,100 | 1,120 | 1,039 | 1,050 | +4.95% | 567,800 | 174億2170万 | +14.45% | 30.33 | 3.7 |
| 12/14 | 1,005 | 1,030 | 985 | 1,000 | -0.5% | 116,000 | 166億 | +9.65% | 28.9 | 3.53 |
| 12/13 | 978 | 1,010 | 968 | 1,005 | +3.98% | 119,400 | 166億8300万 | +10.68% | 29.05 | 3.54 |
| 12/12 | 997 | 1,006 | 963 | 967 | -3.11% | 130,000 | 160億4390万 | +6.91% | 27.93 | 3.41 |
| 12/11 | 1,000 | 1,017 | 976 | 998 | +0.91% | 213,000 | 165億5850万 | +10.83% | 28.83 | 3.52 |
| 12/08 | 964 | 990 | 950 | 989 | +3.4% | 208,400 | 164億910万 | +10.2% | 28.57 | 3.49 |
| 12/07 | 936 | 967 | 921 | 956 | +4.37% | 178,600 | 158億6960万 | +6.82% | 27.63 | 3.37 |
| 12/06 | 924 | 945 | 898 | 916 | +2.35% | 178,000 | 152億560万 | +2.35% | 26.47 | 3.23 |
| 12/05 | 917 | 925 | 893 | 895 | -2.45% | 66,000 | 148億5700万 | -0.11% | 25.87 | 3.16 |
| 12/04 | 918 | 926 | 905 | 918 | +0.88% | 63,000 | 152億3050万 | +2.06% | 26.52 | 3.24 |
| 12/01 | 894 | 913 | 894 | 910 | +1.11% | 34,200 | 150億9770万 | +1.06% | 26.29 | 3.21 |
| 11/30 | 887 | 910 | 885 | 900 | +0.33% | 81,200 | 149億3170万 | -0.17% | 26 | 3.17 |
| 11/29 | 900 | 910 | 856 | 897 | +0.73% | 88,000 | 148億8190万 | -0.72% | 25.91 | 3.16 |
| 11/28 | 900 | 900 | 879 | 890 | +0.85% | 38,600 | 147億7400万 | -1.55% | 25.72 | 3.14 |
| 11/27 | 856 | 883 | 856 | 883 | +3.1% | 64,000 | 146億4950万 | -2.49% | 25.51 | 3.11 |
| 11/24 | 855 | 865 | 822 | 856 | -0.29% | 96,000 | 142億960万 | -5.52% | 24.74 | 3.02 |
| 11/22 | 875 | 877 | 856 | 859 | -1.27% | 34,000 | 142億5110万 | -5.24% | 24.81 | 3.03 |
| 11/21 | 898 | 898 | 860 | 870 | -2.3% | 25,600 | 144億3370万 | -4.24% | 25.13 | 3.07 |
| 11/20 | 885 | 906 | 878 | 890 | +1.42% | 20,800 | 147億7400万 | -2.09% | 25.72 | 3.14 |
| 11/17 | 861 | 885 | 861 | 878 | +2.15% | 25,800 | 145億6650万 | -3.36% | 25.36 | 3.09 |
| 11/16 | 878 | 892 | 853 | 859 | -1.32% | 31,000 | 142億5940万 | -5.4% | 24.83 | 3.03 |
| 11/15 | 889 | 906 | 825 | 871 | -2.03% | 76,800 | 144億5030万 | -4.34% | 25.16 | 3.07 |
| 11/14 | 889 | 889 | 865 | 889 | 0% | 47,200 | 147億4910万 | -2.47% | 25.68 | 3.13 |
| 11/13 | 910 | 910 | 889 | 889 | -1.99% | 18,400 | 147億4910万 | -2.47% | 25.68 | 3.13 |
| 11/10 | 899 | 907 | 880 | 907 | -0.33% | 40,800 | 150億4790万 | -0.49% | 26.2 | 3.2 |
| 11/09 | 925 | 930 | 895 | 910 | -0.82% | 72,000 | 150億9770万 | +0.17% | 26.29 | 3.21 |
| 11/08 | 905 | 917 | 901 | 917 | +3.03% | 23,200 | 152億2220万 | +1.44% | 26.5 | 3.23 |
| 11/07 | 880 | 900 | 871 | 890 | +1.02% | 49,400 | 147億7400万 | -1.22% | 25.72 | 3.14 |
| 11/06 | 915 | 915 | 878 | 881 | -3.98% | 72,800 | 146億2460万 | -2% | 25.46 | 3.11 |
| 11/02 | 945 | 945 | 913 | 918 | -1.45% | 28,600 | 152億3050万 | +2.29% | 26.52 | 3.24 |
| 11/01 | 950 | 953 | 916 | 931 | -1.9% | 57,800 | 154億5460万 | +4.14% | 26.91 | 3.28 |
| 10/31 | 950 | 950 | 933 | 949 | -0.11% | 30,600 | 157億5340万 | +6.75% | 27.43 | 3.35 |
| 10/30 | 969 | 975 | 941 | 950 | -1.91% | 61,400 | 157億7000万 | +7.34% | 27.46 | 3.35 |
| 10/27 | 950 | 969 | 947 | 969 | +2.7% | 61,600 | 160億7710万 | +10.18% | 27.99 | 3.42 |
| 10/26 | 949 | 953 | 931 | 943 | +1.34% | 49,000 | 156億5380万 | +8.02% | 27.25 | 3.33 |
| 10/25 | 955 | 969 | 931 | 931 | -3.22% | 116,200 | 154億4630万 | +7.2% | 26.89 | 3.28 |
| 10/24 | 916 | 962 | 914 | 962 | +4.28% | 244,200 | 159億6090万 | +11.41% | 27.79 | 3.39 |
| 10/23 | 910 | 928 | 895 | 922 | +2.62% | 103,800 | 153億520万 | +7.96% | 26.65 | 3.25 |
| 10/20 | 915 | 915 | 890 | 899 | -0.72% | 69,800 | 149億1510万 | +6.08% | 25.97 | 3.17 |
| 10/19 | 874 | 913 | 868 | 905 | +2.96% | 122,800 | 150億2300万 | +7.74% | 26.16 | 3.19 |
| 10/18 | 900 | 905 | 876 | 879 | -1.95% | 54,600 | 145億9140万 | +5.4% | 25.4 | 3.1 |
| 10/17 | 885 | 918 | 885 | 897 | +1.3% | 115,800 | 148億8190万 | +8.27% | 25.91 | 3.16 |
| 10/16 | 872 | 890 | 866 | 885 | +0.4% | 57,400 | 146億9100万 | +7.8% | 25.58 | 3.12 |
| 10/13 | 885 | 885 | 858 | 882 | -0.17% | 63,400 | 146億3290万 | +8.16% | 25.48 | 3.11 |
| 10/12 | 890 | 901 | 883 | 883 | -1.4% | 68,400 | 146億5780万 | +9.28% | 25.52 | 3.11 |
| 10/11 | 900 | 943 | 884 | 896 | -0.44% | 309,600 | 148億6530万 | +11.66% | 25.88 | 3.16 |
| 10/10 | 891 | 903 | 870 | 900 | +1.24% | 214,400 | 149億3170万 | +12.72% | 26 | 3.17 |
| 10/06 | 873 | 893 | 847 | 889 | +0.74% | 248,400 | 147億4910万 | +11.9% | 25.68 | 3.13 |
| 10/05 | 822 | 883 | 820 | 882 | +6.46% | 369,000 | 146億4120万 | +11.5% | 25.49 | 3.11 |
| 10/04 | 820 | 845 | 820 | 829 | +0.85% | 55,800 | 137億5310万 | +5.14% | 23.94 | 2.92 |
| 10/03 | 835 | 836 | 820 | 822 | -1.62% | 48,600 | 136億3690万 | +4.52% | 23.74 | 2.9 |
| 10/02 | 838 | 856 | 834 | 835 | -0.83% | 53,200 | 138億6100万 | +6.37% | 24.13 | 2.94 |
| 09/29 | 824 | 850 | 824 | 842 | +0.9% | 139,400 | 139億7720万 | +7.26% | 24.33 | 2.97 |
| 09/28 | 836 | 848 | 831 | 835 | +0.54% | 100,800 | 138億5270万 | +6.44% | 24.12 | 2.94 |
| 09/27 | 819 | 844 | 819 | 830 | +1.1% | 93,800 | 137億7800万 | +6.27% | 23.99 | 2.93 |
| 09/26 | 833 | 841 | 821 | 821 | -1.26% | 137,800 | 136億2860万 | +5.66% | 23.73 | 2.9 |
| 09/25 | 821 | 845 | 816 | 832 | +1.4% | 129,000 | 138億290万 | +7.57% | 24.03 | 2.93 |
| 09/22 | 810 | 833 | 788 | 820 | +0.68% | 157,400 | 136億1200万 | +6.49% | 23.7 | 2.89 |
| 09/21 | 814 | 835 | 808 | 815 | +0.99% | 95,600 | 135億2070万 | +6.19% | 23.54 | 2.87 |
| 09/20 | 805 | 822 | 789 | 807 | +0.25% | 87,200 | 133億8790万 | +5.56% | 23.31 | 2.84 |
| 09/19 | 760 | 825 | 760 | 805 | +7.2% | 159,600 | 133億5470万 | +5.99% | 23.25 | 2.84 |
| 09/15 | 737 | 755 | 737 | 751 | +1.35% | 52,400 | 124億5830万 | -0.6% | 21.69 | 2.65 |
| 09/14 | 742 | 743 | 726 | 741 | +1.02% | 55,600 | 122億9230万 | -1.66% | 21.4 | 2.61 |
| 09/13 | 740 | 746 | 733 | 733 | -1.08% | 38,600 | 121億6780万 | -2.66% | 21.18 | 2.58 |
| 09/12 | 738 | 750 | 731 | 741 | +1.3% | 43,600 | 123億60万 | -1.46% | 21.42 | 2.61 |
| 09/11 | 722 | 736 | 721 | 732 | +2.02% | 52,200 | 121億4290万 | -2.6% | 21.14 | 2.58 |
| 09/08 | 728 | 739 | 716 | 717 | -2.98% | 88,200 | 119億220万 | -4.53% | 20.72 | 2.53 |
| 09/07 | 706 | 766 | 703 | 739 | +4.97% | 477,600 | 122億6740万 | -1.6% | 21.36 | 2.61 |
| 09/06 | 709 | 728 | 700 | 704 | -4.67% | 183,200 | 116億8640万 | -6.38% | 20.35 | 2.48 |
| 09/05 | 798 | 798 | 729 | 739 | -6.4% | 101,400 | 122億5910万 | -2.06% | 21.34 | 2.6 |
| 09/04 | 815 | 815 | 770 | 789 | -2.29% | 71,600 | 130億9740万 | +4.37% | 22.8 | 2.78 |
| 09/01 | 791 | 820 | 791 | 808 | -0.06% | 39,600 | 134億450万 | +6.81% | 23.34 | 2.85 |
| 08/31 | 800 | 809 | 784 | 808 | +1.06% | 31,000 | 134億1280万 | +7.02% | 23.35 | 2.85 |
| 08/30 | 778 | 805 | 760 | 800 | +2.83% | 50,000 | 132億7170万 | +5.89% | 23.11 | 2.82 |
| 08/29 | 800 | 800 | 778 | 778 | -3.54% | 56,800 | 129億650万 | +2.98% | 22.47 | 2.74 |
| 08/28 | 845 | 860 | 805 | 806 | -3.93% | 113,000 | 133億7960万 | +6.61% | 23.29 | 2.84 |
| 08/25 | 825 | 844 | 808 | 839 | +4.29% | 169,600 | 139億2740万 | +10.98% | 24.25 | 2.96 |
| 08/24 | 789 | 833 | 776 | 805 | +3.87% | 231,800 | 133億5470万 | +6.7% | 23.25 | 2.84 |
| 08/23 | 784 | 792 | 756 | 775 | +8.4% | 236,600 | 128億5670万 | +2.58% | 22.38 | 2.73 |
| 08/22 | 730 | 730 | 713 | 715 | -2.12% | 15,400 | 118億6070万 | -5.36% | 20.65 | 2.52 |
| 08/21 | 735 | 748 | 718 | 730 | -3.05% | 16,200 | 121億1800万 | -3.82% | 21.1 | 2.57 |
| 08/18 | 750 | 755 | 728 | 753 | -0.33% | 30,200 | 124億9980万 | -1.05% | 21.76 | 2.66 |
| 08/17 | 741 | 756 | 732 | 756 | +1.96% | 52,200 | 125億4130万 | -0.98% | 21.83 | 2.66 |
| 08/16 | 685 | 741 | 685 | 741 | +8.25% | 145,000 | 123億60万 | -3.26% | 21.42 | 2.61 |
| 08/15 | 691 | 695 | 664 | 685 | -2.28% | 102,400 | 113億6270万 | -10.76% | 19.78 | 2.41 |
| 08/14 | 700 | 708 | 685 | 701 | -1.06% | 57,000 | 116億2830万 | -9.14% | 20.25 | 2.47 |
| 08/10 | 716 | 725 | 703 | 708 | -1.12% | 54,200 | 117億5280万 | -8.65% | 20.46 | 2.5 |
| 08/09 | 720 | 720 | 710 | 716 | -0.69% | 28,600 | 118億8560万 | -7.85% | 20.69 | 2.52 |
| 08/08 | 724 | 728 | 714 | 721 | +0.14% | 22,600 | 119億6860万 | -7.56% | 20.84 | 2.54 |
| 08/07 | 728 | 740 | 720 | 720 | -0.89% | 50,600 | 119億5200万 | -8.05% | 20.81 | 2.54 |
