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 | 1/1, 株式分割 1→2 |
2017 |
12/29 | 2,845 | 2,875 | 2,845 | 2,875 | +1.05% | 5,200 | 271億9395万 | +1.7% | 13.04 | 0.97 |
12/28 | 2,840 | 2,845 | 2,805 | 2,845 | +0.35% | 8,000 | 269億1019万 | +0.89% | 12.91 | 0.96 |
12/27 | 2,785 | 2,850 | 2,785 | 2,835 | +0.53% | 42,000 | 268億1560万 | +0.75% | 12.86 | 0.96 |
12/26 | 2,900 | 2,900 | 2,800 | 2,820 | -3.75% | 66,200 | 266億7372万 | +0.46% | 12.79 | 0.96 |
12/25 | 3,005 | 3,035 | 2,930 | 2,930 | -1.01% | 20,200 | 277億1419万 | +4.72% | 13.29 | 0.99 |
12/22 | 2,955 | 3,005 | 2,925 | 2,960 | -0.34% | 12,600 | 279億9795万 | +6.32% | 13.43 | 1 |
12/21 | 2,840 | 2,995 | 2,835 | 2,970 | +4.76% | 41,400 | 280億9254万 | +7.3% | 13.48 | 1.01 |
12/20 | 2,845 | 2,870 | 2,830 | 2,835 | -0.53% | 35,800 | 268億1560万 | +3.02% | 12.86 | 0.96 |
12/19 | 2,875 | 2,875 | 2,830 | 2,850 | +0.71% | 13,000 | 269億5748万 | +3.9% | 12.93 | 0.97 |
12/18 | 2,870 | 2,885 | 2,820 | 2,830 | +0.35% | 15,400 | 267億6831万 | +3.59% | 12.84 | 0.96 |
12/15 | 2,825 | 2,825 | 2,775 | 2,820 | +0.89% | 16,200 | 266億7372万 | +3.56% | 12.79 | 0.96 |
12/14 | 2,780 | 2,805 | 2,780 | 2,795 | -0.18% | 9,600 | 264億3725万 | +2.98% | 12.68 | 0.95 |
12/13 | 2,810 | 2,810 | 2,785 | 2,800 | -0.53% | 10,000 | 264億8455万 | +3.51% | 12.7 | 0.95 |
12/12 | 2,835 | 2,855 | 2,815 | 2,815 | -0.71% | 10,200 | 266億2643万 | +4.41% | 12.77 | 0.95 |
12/11 | 2,795 | 2,840 | 2,790 | 2,835 | +1.25% | 7,800 | 268億1560万 | +5.59% | 12.86 | 0.96 |
12/08 | 2,760 | 2,810 | 2,760 | 2,800 | +0.36% | 9,600 | 264億8455万 | +4.71% | 12.7 | 0.95 |
12/07 | 2,780 | 2,805 | 2,780 | 2,790 | +0.36% | 5,800 | 263億8996万 | +4.73% | 12.66 | 0.95 |
12/06 | 2,790 | 2,790 | 2,775 | 2,780 | +0.18% | 3,600 | 262億9537万 | +4.71% | 12.61 | 0.94 |
12/05 | 2,790 | 2,790 | 2,775 | 2,775 | +0.18% | 4,400 | 262億4808万 | +4.8% | 12.59 | 0.94 |
12/04 | 2,765 | 2,795 | 2,760 | 2,770 | +0.18% | 7,600 | 262億78万 | +5% | 12.57 | 0.94 |
12/01 | 2,775 | 2,775 | 2,755 | 2,765 | -0.18% | 5,400 | 261億5349万 | +5.25% | 12.55 | 0.94 |
11/30 | 2,765 | 2,795 | 2,765 | 2,770 | -0.89% | 7,800 | 262億78万 | +5.85% | 12.57 | 0.94 |
11/29 | 2,785 | 2,805 | 2,785 | 2,795 | 0% | 5,200 | 264億3725万 | +7.21% | 12.68 | 0.95 |
11/28 | 2,810 | 2,810 | 2,755 | 2,795 | -0.53% | 9,000 | 264億3725万 | +7.71% | 12.68 | 0.95 |
11/27 | 2,750 | 2,810 | 2,750 | 2,810 | +3.88% | 12,000 | 265億7913万 | +8.79% | 12.75 | 0.95 |
11/24 | 2,735 | 2,745 | 2,685 | 2,705 | +0.19% | 8,400 | 255億8596万 | +5.25% | 12.27 | 0.92 |
11/22 | 2,655 | 2,760 | 2,650 | 2,700 | +1.89% | 15,400 | 255億3867万 | +5.43% | 12.25 | 0.91 |
11/21 | 2,625 | 2,675 | 2,615 | 2,650 | +1.53% | 6,200 | 250億6573万 | +3.8% | 12.02 | 0.9 |
11/20 | 2,575 | 2,620 | 2,575 | 2,610 | +1.36% | 3,800 | 246億8738万 | +2.47% | 11.84 | 0.88 |
11/17 | 2,565 | 2,590 | 2,565 | 2,575 | +0.39% | 2,200 | 243億5632万 | +1.34% | 11.68 | 0.87 |
11/16 | 2,590 | 2,590 | 2,560 | 2,565 | 0% | 3,000 | 242億6173万 | +1.06% | 11.64 | 0.87 |
11/15 | 2,610 | 2,610 | 2,565 | 2,565 | -1.54% | 5,600 | 242億6173万 | +1.22% | 11.64 | 0.87 |
11/14 | 2,585 | 2,605 | 2,585 | 2,605 | +0.77% | 1,400 | 246億4009万 | +2.92% | 11.82 | 0.88 |
11/13 | 2,595 | 2,595 | 2,565 | 2,585 | -0.58% | 2,200 | 244億5091万 | +2.34% | 11.73 | 0.88 |
11/10 | 2,590 | 2,605 | 2,555 | 2,600 | 0% | 3,000 | 245億9279万 | +3.09% | 11.8 | 0.88 |
11/09 | 2,585 | 2,610 | 2,585 | 2,600 | +1.17% | 5,000 | 245億9279万 | +3.26% | 11.8 | 0.88 |
11/08 | 2,540 | 2,570 | 2,540 | 2,570 | +0.39% | 3,200 | 243億903万 | +2.27% | 11.66 | 0.87 |
11/07 | 2,540 | 2,560 | 2,540 | 2,560 | +0.39% | 3,400 | 242億1444万 | +2.07% | 11.62 | 0.87 |
11/06 | 2,560 | 2,560 | 2,550 | 2,550 | -0.58% | 3,000 | 241億1985万 | +1.92% | 11.57 | 0.86 |
11/02 | 2,540 | 2,565 | 2,535 | 2,565 | +0.59% | 4,600 | 242億6173万 | +2.68% | 11.64 | 0.87 |
11/01 | 2,550 | 2,550 | 2,525 | 2,550 | 0% | 7,200 | 241億1985万 | +2.29% | 11.57 | 0.86 |
10/31 | 2,615 | 2,615 | 2,545 | 2,550 | -2.67% | 16,400 | 241億1985万 | +2.53% | 11.57 | 0.86 |
10/30 | 2,510 | 2,620 | 2,510 | 2,620 | +4.17% | 20,400 | 247億8197万 | +5.65% | 11.89 | 0.89 |
10/27 | 2,510 | 2,515 | 2,505 | 2,515 | +0.2% | 4,200 | 237億8880万 | +1.82% | 11.41 | 0.85 |
10/26 | 2,500 | 2,510 | 2,498 | 2,510 | +0.2% | 3,400 | 237億4150万 | +1.87% | 11.39 | 0.85 |
10/25 | 2,500 | 2,510 | 2,500 | 2,505 | -0.2% | 2,800 | 236億9421万 | +1.95% | 11.37 | 0.85 |
10/24 | 2,515 | 2,515 | 2,500 | 2,510 | +0.2% | 5,000 | 237億4150万 | +2.41% | 11.39 | 0.85 |
10/23 | 2,498 | 2,510 | 2,450 | 2,505 | +0.5% | 8,200 | 236億9421万 | +2.54% | 11.37 | 0.85 |
10/20 | 2,475 | 2,493 | 2,473 | 2,493 | 0% | 7,200 | 235億7597万 | +2.36% | 11.31 | 0.84 |
10/19 | 2,498 | 2,498 | 2,485 | 2,493 | +0.3% | 4,800 | 235億7597万 | +2.61% | 11.31 | 0.84 |
10/18 | 2,493 | 2,495 | 2,483 | 2,485 | -0.3% | 3,800 | 235億503万 | +2.6% | 11.27 | 0.84 |
10/17 | 2,488 | 2,500 | 2,483 | 2,493 | +0.2% | 5,400 | 235億7597万 | +3.21% | 11.31 | 0.84 |
10/16 | 2,475 | 2,498 | 2,475 | 2,488 | +0.3% | 7,000 | 235億2868万 | +3.3% | 11.29 | 0.84 |
10/13 | 2,468 | 2,495 | 2,458 | 2,480 | -0.1% | 6,800 | 234億5774万 | +3.29% | 11.25 | 0.84 |
10/12 | 2,493 | 2,493 | 2,483 | 2,483 | +0.3% | 2,000 | 234億8139万 | +3.7% | 11.26 | 0.84 |
10/11 | 2,493 | 2,493 | 2,458 | 2,475 | -0.1% | 3,000 | 234億1045万 | +3.73% | 11.23 | 0.84 |
10/10 | 2,495 | 2,495 | 2,463 | 2,478 | -0.7% | 4,200 | 234億3409万 | +4.14% | 11.24 | 0.84 |
10/06 | 2,483 | 2,495 | 2,483 | 2,495 | +0.5% | 1,000 | 235億9962万 | +5.1% | 11.32 | 0.85 |
10/05 | 2,505 | 2,505 | 2,440 | 2,483 | -0.9% | 5,400 | 234億8139万 | +4.88% | 11.26 | 0.84 |
10/04 | 2,493 | 2,505 | 2,490 | 2,505 | +1.42% | 4,400 | 236億9421万 | +6.1% | 11.37 | 0.85 |
10/03 | 2,448 | 2,480 | 2,418 | 2,470 | +1.65% | 8,400 | 233億6315万 | +4.93% | 11.21 | 0.84 |
10/02 | 2,433 | 2,440 | 2,423 | 2,430 | -0.1% | 4,600 | 229億8480万 | +3.49% | 11.03 | 0.82 |
09/29 | 2,448 | 2,450 | 2,430 | 2,433 | -0.1% | 5,800 | 230億845万 | +3.82% | 11.04 | 0.82 |
09/28 | 2,460 | 2,460 | 2,430 | 2,435 | -0.51% | 5,400 | 230億3210万 | +4.15% | 11.05 | 0.82 |
09/27 | 2,425 | 2,450 | 2,423 | 2,448 | +1.66% | 5,400 | 231億5033万 | +4.95% | 11.11 | 0.83 |
09/26 | 2,350 | 2,408 | 2,345 | 2,408 | +2.34% | 10,200 | 227億7198万 | +3.55% | 10.92 | 0.82 |
09/25 | 2,375 | 2,380 | 2,353 | 2,353 | -0.84% | 3,600 | 222億5175万 | +1.44% | 10.67 | 0.8 |
09/22 | 2,368 | 2,373 | 2,358 | 2,373 | +0.32% | 2,200 | 224億4092万 | +2.44% | 10.76 | 0.8 |
09/21 | 2,345 | 2,368 | 2,345 | 2,365 | +0.64% | 4,800 | 223億6998万 | +2.25% | 10.73 | 0.8 |
09/20 | 2,348 | 2,360 | 2,335 | 2,350 | +0.11% | 10,000 | 222億2810万 | +1.78% | 10.66 | 0.8 |
09/19 | 2,330 | 2,348 | 2,320 | 2,348 | +1.29% | 4,800 | 222億445万 | +1.8% | 10.65 | 0.8 |
09/15 | 2,313 | 2,318 | 2,310 | 2,318 | +0.32% | 2,200 | 219億2069万 | +0.67% | 10.52 | 0.79 |
09/14 | 2,333 | 2,333 | 2,305 | 2,310 | -0.65% | 1,400 | 218億4975万 | +0.39% | 10.48 | 0.78 |
09/13 | 2,315 | 2,325 | 2,315 | 2,325 | +0.32% | 800 | 219億9163万 | +1.13% | 10.55 | 0.79 |
09/12 | 2,315 | 2,320 | 2,315 | 2,318 | +0.11% | 1,800 | 219億2069万 | +0.89% | 10.52 | 0.79 |
09/11 | 2,315 | 2,320 | 2,300 | 2,315 | 0% | 2,200 | 218億9704万 | +0.74% | 10.5 | 0.78 |
09/08 | 2,275 | 2,320 | 2,273 | 2,315 | +0.33% | 8,600 | 218億9704万 | +0.7% | 10.5 | 0.78 |
09/07 | 2,310 | 2,325 | 2,308 | 2,308 | +0.11% | 2,000 | 218億2610万 | +0.33% | 10.47 | 0.78 |
09/06 | 2,293 | 2,308 | 2,290 | 2,305 | +0.55% | 2,600 | 218億246万 | +0.17% | 10.46 | 0.78 |
09/05 | 2,308 | 2,315 | 2,290 | 2,293 | -0.76% | 3,000 | 216億8422万 | -0.37% | 10.4 | 0.78 |
09/04 | 2,308 | 2,313 | 2,308 | 2,310 | -0.86% | 3,000 | 218億4975万 | +0.39% | 10.48 | 0.78 |
09/01 | 2,340 | 2,343 | 2,325 | 2,330 | -0.43% | 2,400 | 220億3892万 | +1.3% | 10.57 | 0.79 |
08/31 | 2,330 | 2,343 | 2,330 | 2,340 | +0.43% | 1,000 | 221億3351万 | +1.83% | 10.62 | 0.79 |
08/30 | 2,338 | 2,338 | 2,323 | 2,330 | +0.76% | 2,000 | 220億3892万 | +1.48% | 10.57 | 0.79 |
08/29 | 2,325 | 2,325 | 2,308 | 2,313 | -0.54% | 2,200 | 218億7340万 | +0.76% | 10.49 | 0.78 |
08/28 | 2,318 | 2,325 | 2,318 | 2,325 | +0.76% | 2,200 | 219億9163万 | +1.31% | 10.55 | 0.79 |
08/25 | 2,308 | 2,308 | 2,308 | 2,308 | 0% | 600 | 218億2610万 | +0.59% | 10.47 | 0.78 |
08/24 | 2,300 | 2,315 | 2,300 | 2,308 | +0.65% | 2,600 | 218億2610万 | +0.63% | 10.47 | 0.78 |
08/23 | 2,273 | 2,293 | 2,273 | 2,293 | +0.88% | 3,200 | 216億8422万 | -0.02% | 10.4 | 0.78 |
08/22 | 2,260 | 2,275 | 2,260 | 2,273 | +0.55% | 2,600 | 214億9505万 | -0.81% | 10.31 | 0.77 |
08/21 | 2,255 | 2,280 | 2,255 | 2,260 | -0.55% | 3,000 | 213億7681万 | -1.31% | 10.25 | 0.77 |
08/18 | 2,293 | 2,293 | 2,268 | 2,273 | -0.76% | 2,800 | 214億9505万 | -0.81% | 10.31 | 0.77 |
08/17 | 2,295 | 2,300 | 2,288 | 2,290 | +0.55% | 3,000 | 216億6057万 | -0.04% | 10.39 | 0.78 |
08/16 | 2,270 | 2,285 | 2,270 | 2,278 | +0.33% | 1,400 | 215億4234万 | -0.55% | 10.33 | 0.77 |
08/15 | 2,258 | 2,283 | 2,258 | 2,270 | +0.55% | 1,600 | 214億7140万 | -0.83% | 10.3 | 0.77 |
08/14 | 2,265 | 2,270 | 2,255 | 2,258 | -0.88% | 3,200 | 213億5316万 | -1.42% | 10.24 | 0.76 |
08/10 | 2,268 | 2,283 | 2,268 | 2,278 | +0.33% | 1,800 | 215億4234万 | -0.63% | 10.33 | 0.77 |
08/09 | 2,278 | 2,278 | 2,268 | 2,270 | -0.44% | 1,200 | 214億7140万 | -0.96% | 10.3 | 0.77 |
08/08 | 2,303 | 2,303 | 2,280 | 2,280 | -2.46% | 11,600 | 215億6599万 | -0.52% | 10.35 | 0.77 |
08/07 | 2,345 | 2,345 | 2,330 | 2,338 | +0.32% | 3,000 | 221億987万 | +1.94% | 10.61 | 0.79 |