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 | 7/1, 株式併合 5→1 |
| 2017 |
| 12/29 | 3,475 | 3,475 | 3,445 | 3,455 | -0.14% | 10,400 | 428億9337万 | +0.88% | 15.14 | 0.94 |
| 12/28 | 3,460 | 3,460 | 3,440 | 3,460 | 0% | 15,000 | 429億5545万 | +1.14% | 15.16 | 0.94 |
| 12/27 | 3,395 | 3,470 | 3,365 | 3,460 | -0.57% | 33,800 | 429億5545万 | +1.29% | 15.16 | 0.94 |
| 12/26 | 3,475 | 3,495 | 3,465 | 3,480 | 0% | 40,200 | 432億374万 | +2.08% | 15.25 | 0.94 |
| 12/25 | 3,485 | 3,490 | 3,440 | 3,480 | -0.29% | 43,200 | 432億374万 | +2.29% | 15.25 | 0.94 |
| 12/22 | 3,490 | 3,515 | 3,490 | 3,490 | 0% | 28,800 | 433億2789万 | +2.89% | 15.29 | 0.94 |
| 12/21 | 3,465 | 3,490 | 3,445 | 3,490 | +0.72% | 38,800 | 433億2789万 | +3.1% | 15.29 | 0.94 |
| 12/20 | 3,460 | 3,485 | 3,430 | 3,465 | +0.14% | 27,200 | 430億1752万 | +2.48% | 15.18 | 0.94 |
| 12/19 | 3,435 | 3,470 | 3,405 | 3,460 | +0.73% | 30,600 | 429億5545万 | +2.4% | 15.16 | 0.94 |
| 12/18 | 3,510 | 3,510 | 3,425 | 3,435 | -0.72% | 37,000 | 426億4507万 | +1% | 15.05 | 0.93 |
| 12/15 | 3,430 | 3,515 | 3,415 | 3,460 | +0.29% | 53,400 | 429億5545万 | +1.05% | 15.16 | 0.94 |
| 12/14 | 3,430 | 3,450 | 3,405 | 3,450 | -0.43% | 44,800 | 428億3130万 | +0.09% | 15.12 | 0.93 |
| 12/13 | 3,445 | 3,490 | 3,430 | 3,465 | 0% | 39,400 | 430億1752万 | -0.17% | 15.18 | 0.94 |
| 12/12 | 3,495 | 3,510 | 3,415 | 3,465 | +1.46% | 52,800 | 430億1752万 | -0.8% | 15.18 | 0.94 |
| 12/11 | 3,320 | 3,420 | 3,320 | 3,415 | +3.17% | 46,600 | 423億9678万 | -2.87% | 14.96 | 0.92 |
| 12/08 | 3,280 | 3,320 | 3,280 | 3,310 | -0.75% | 48,400 | 410億9322万 | -6.47% | 14.5 | 0.9 |
| 12/07 | 3,335 | 3,350 | 3,325 | 3,335 | +0.6% | 17,400 | 414億359万 | -6.43% | 14.61 | 0.9 |
| 12/06 | 3,385 | 3,390 | 3,300 | 3,315 | -1.92% | 41,400 | 411億5529万 | -7.51% | 14.53 | 0.9 |
| 12/05 | 3,415 | 3,420 | 3,360 | 3,380 | -1.02% | 29,800 | 419億6226万 | -6.16% | 14.81 | 0.92 |
| 12/04 | 3,445 | 3,445 | 3,400 | 3,415 | +0.59% | 34,200 | 423億9678万 | -5.69% | 14.96 | 0.92 |
| 12/01 | 3,390 | 3,415 | 3,370 | 3,395 | 0% | 29,200 | 421億4848万 | -6.68% | 14.88 | 0.92 |
| 11/30 | 3,385 | 3,420 | 3,340 | 3,395 | +0.3% | 36,600 | 421億4848万 | -7.19% | 14.88 | 0.92 |
| 11/29 | 3,380 | 3,410 | 3,375 | 3,385 | -0.15% | 24,000 | 420億2433万 | -7.99% | 14.83 | 0.92 |
| 11/28 | 3,400 | 3,410 | 3,355 | 3,390 | +0.15% | 23,000 | 420億8640万 | -8.38% | 14.85 | 0.92 |
| 11/27 | 3,395 | 3,395 | 3,360 | 3,385 | +1.04% | 20,000 | 420億2433万 | -8.96% | 14.83 | 0.92 |
| 11/24 | 3,325 | 3,370 | 3,305 | 3,350 | +0.6% | 16,400 | 415億8981万 | -10.33% | 14.68 | 0.91 |
| 11/22 | 3,330 | 3,355 | 3,280 | 3,330 | +1.06% | 42,200 | 413億4151万 | -11.44% | 14.59 | 0.9 |
| 11/21 | 3,300 | 3,350 | 3,285 | 3,295 | +0.3% | 46,400 | 409億699万 | -12.92% | 14.44 | 0.89 |
| 11/20 | 3,270 | 3,300 | 3,215 | 3,285 | +1.39% | 32,800 | 407億8284万 | -13.78% | 14.39 | 0.89 |
| 11/17 | 3,325 | 3,345 | 3,240 | 3,240 | -1.97% | 57,400 | 402億2417万 | -15.56% | 14.2 | 0.88 |
| 11/16 | 3,425 | 3,425 | 3,255 | 3,305 | -3.08% | 83,400 | 410億3114万 | -14.47% | 14.48 | 0.89 |
| 11/15 | 3,400 | 3,435 | 3,350 | 3,410 | +0.44% | 88,200 | 423億3470万 | -12.29% | 14.94 | 0.92 |
| 11/14 | 3,625 | 3,625 | 3,375 | 3,395 | -15.65% | 161,000 | 421億4848万 | -13.13% | 14.88 | 0.92 |
| 11/13 | 4,025 | 4,035 | 4,000 | 4,025 | +0.37% | 15,800 | 499億6985万 | +2.47% | 17.64 | 1.09 |
| 11/10 | 3,950 | 4,035 | 3,950 | 4,010 | -0.37% | 11,600 | 497億8362万 | +2.17% | 17.57 | 1.09 |
| 11/09 | 4,045 | 4,065 | 3,960 | 4,025 | -0.49% | 30,200 | 499億6985万 | +2.55% | 17.64 | 1.09 |
| 11/08 | 4,025 | 4,050 | 3,955 | 4,045 | +0.37% | 25,000 | 502億1814万 | +3.06% | 17.72 | 1.1 |
| 11/07 | 4,025 | 4,035 | 3,970 | 4,030 | +0.12% | 22,600 | 500億3192万 | +2.65% | 17.66 | 1.09 |
| 11/06 | 3,985 | 4,045 | 3,965 | 4,025 | +0.5% | 32,200 | 499億6985万 | +2.47% | 17.64 | 1.09 |
| 11/02 | 3,930 | 4,020 | 3,890 | 4,005 | +1.91% | 26,400 | 497億2155万 | +1.93% | 17.55 | 1.08 |
| 11/01 | 3,860 | 3,945 | 3,860 | 3,930 | +2.48% | 22,800 | 487億9043万 | 0% | 17.22 | 1.06 |
| 10/31 | 3,795 | 3,860 | 3,795 | 3,835 | +1.59% | 21,800 | 476億1102万 | -2.42% | 16.8 | 1.04 |
| 10/30 | 3,855 | 3,855 | 3,760 | 3,775 | -2.08% | 26,400 | 468億6613万 | -4.02% | 16.54 | 1.02 |
| 10/27 | 3,850 | 3,875 | 3,825 | 3,855 | +0.39% | 21,000 | 478億5932万 | -2.08% | 16.89 | 1.04 |
| 10/26 | 3,885 | 3,920 | 3,835 | 3,840 | -1.16% | 16,000 | 476億7310万 | -2.59% | 16.83 | 1.04 |
| 10/25 | 3,920 | 3,945 | 3,860 | 3,885 | -0.89% | 12,600 | 482億3177万 | -1.62% | 17.02 | 1.05 |
| 10/24 | 3,920 | 3,950 | 3,905 | 3,920 | +0.38% | 15,000 | 486億6629万 | -0.88% | 17.18 | 1.06 |
| 10/23 | 3,850 | 3,905 | 3,825 | 3,905 | +1.83% | 19,800 | 484億8006万 | -1.26% | 17.11 | 1.06 |
| 10/20 | 3,815 | 3,890 | 3,805 | 3,835 | -0.39% | 18,600 | 476億1102万 | -2.91% | 16.8 | 1.04 |
| 10/19 | 3,945 | 3,945 | 3,840 | 3,850 | -2.28% | 18,000 | 477億9725万 | -2.48% | 16.87 | 1.04 |
| 10/18 | 3,925 | 3,945 | 3,920 | 3,940 | +0.38% | 8,400 | 489億1458万 | -0.18% | 17.26 | 1.07 |
| 10/17 | 3,925 | 3,965 | 3,885 | 3,925 | -0.51% | 13,200 | 487億2836万 | -0.41% | 17.2 | 1.06 |
| 10/16 | 4,005 | 4,025 | 3,940 | 3,945 | -0.63% | 19,200 | 489億7666万 | +0.41% | 17.29 | 1.07 |
| 10/13 | 3,925 | 3,985 | 3,900 | 3,970 | +1.15% | 15,600 | 492億8703万 | +1.51% | 17.4 | 1.07 |
| 10/12 | 3,895 | 3,935 | 3,895 | 3,925 | +0.77% | 11,800 | 487億2836万 | +0.82% | 17.2 | 1.06 |
| 10/11 | 3,925 | 3,925 | 3,885 | 3,895 | -0.13% | 13,000 | 483億5591万 | +0.39% | 17.07 | 1.05 |
| 10/10 | 3,900 | 3,930 | 3,875 | 3,900 | -0.13% | 13,000 | 484億1799万 | +0.7% | 17.09 | 1.06 |
| 10/06 | 3,925 | 3,950 | 3,900 | 3,905 | -1.26% | 11,800 | 484億8006万 | +1.03% | 17.11 | 1.06 |
| 10/05 | 3,935 | 3,965 | 3,935 | 3,955 | -1% | 15,600 | 491億81万 | +2.59% | 17.33 | 1.07 |
| 10/04 | 4,030 | 4,030 | 3,965 | 3,995 | -0.87% | 16,400 | 495億9740万 | +4.2% | 17.51 | 1.08 |
| 10/03 | 4,090 | 4,090 | 4,015 | 4,030 | -1.1% | 16,000 | 500億3192万 | +5.91% | 17.66 | 1.09 |
| 10/02 | 4,090 | 4,110 | 4,045 | 4,075 | +0.12% | 17,400 | 505億9059万 | +7.92% | 17.86 | 1.1 |
| 09/29 | 4,025 | 4,155 | 4,015 | 4,070 | +0.49% | 44,000 | 505億2852万 | +8.79% | 17.84 | 1.1 |
| 09/28 | 3,990 | 4,065 | 3,975 | 4,050 | +0.12% | 22,800 | 502億8022万 | +9.22% | 17.75 | 1.1 |
| 09/27 | 3,920 | 4,045 | 3,910 | 4,045 | +2.93% | 19,200 | 502億1814万 | +10.01% | 17.73 | 1.1 |
| 09/26 | 3,925 | 3,930 | 3,865 | 3,930 | +0.51% | 26,400 | 487億9043万 | +7.85% | 17.22 | 1.06 |
| 09/25 | 3,865 | 3,960 | 3,865 | 3,910 | +1.3% | 21,400 | 485億4214万 | +8.07% | 17.14 | 1.06 |
| 09/22 | 4,000 | 4,000 | 3,850 | 3,860 | -3.14% | 27,800 | 479億2139万 | +7.52% | 16.92 | 1.05 |
| 09/21 | 4,025 | 4,090 | 3,950 | 3,985 | -0.99% | 19,800 | 494億7325万 | +11.69% | 17.46 | 1.08 |
| 09/20 | 4,100 | 4,100 | 3,990 | 4,025 | 0% | 26,400 | 499億6985万 | +13.7% | 17.64 | 1.09 |
| 09/19 | 4,000 | 4,025 | 3,905 | 4,025 | +2.42% | 29,400 | 499億6985万 | +14.67% | 17.64 | 1.09 |
| 09/15 | 3,805 | 3,935 | 3,775 | 3,930 | +4.24% | 54,000 | 487億9043万 | +13.09% | 17.22 | 1.06 |
| 09/14 | 3,770 | 3,800 | 3,710 | 3,770 | -0.66% | 27,400 | 468億406万 | +9.18% | 16.52 | 1.02 |
| 09/13 | 3,815 | 3,875 | 3,750 | 3,795 | -0.52% | 32,000 | 471億1443万 | +10.51% | 16.63 | 1.03 |
| 09/12 | 3,800 | 3,840 | 3,750 | 3,815 | +0.66% | 28,200 | 473億6272万 | +11.61% | 16.72 | 1.03 |
| 09/11 | 3,680 | 3,795 | 3,650 | 3,790 | +4.7% | 37,600 | 470億5235万 | +11.44% | 16.61 | 1.03 |
| 09/08 | 3,485 | 3,620 | 3,485 | 3,620 | +3.58% | 25,200 | 449億4183万 | +7.01% | 15.87 | 0.98 |
| 09/07 | 3,495 | 3,530 | 3,390 | 3,495 | -0.85% | 39,400 | 433億8997万 | +3.62% | 15.32 | 0.95 |
| 09/06 | 3,555 | 3,655 | 3,510 | 3,525 | -2.49% | 29,600 | 437億6241万 | +4.82% | 15.45 | 0.95 |
| 09/05 | 3,680 | 3,710 | 3,565 | 3,615 | -2.56% | 40,800 | 448億7975万 | +7.69% | 15.84 | 0.98 |
| 09/04 | 3,710 | 3,790 | 3,625 | 3,710 | +0.13% | 53,400 | 460億5916万 | +10.58% | 16.26 | 1 |
| 09/01 | 3,640 | 3,725 | 3,575 | 3,705 | +1.79% | 71,200 | 459億9709万 | +10.66% | 16.24 | 1 |
| 08/31 | 3,450 | 3,640 | 3,440 | 3,640 | +5.66% | 63,800 | 451億9012万 | +8.92% | 15.95 | 0.99 |
| 08/30 | 3,295 | 3,480 | 3,265 | 3,445 | +5.19% | 49,600 | 427億6922万 | +3.39% | 15.1 | 0.93 |
| 08/29 | 3,270 | 3,285 | 3,220 | 3,275 | -0.46% | 21,800 | 406億5869万 | -1.65% | 14.35 | 0.89 |
| 08/28 | 3,205 | 3,305 | 3,200 | 3,290 | +2.65% | 18,200 | 408億4492万 | -1.41% | 14.42 | 0.89 |
| 08/25 | 3,235 | 3,250 | 3,200 | 3,205 | -0.93% | 16,200 | 397億8965万 | -4.07% | 14.05 | 0.87 |
| 08/24 | 3,270 | 3,290 | 3,225 | 3,235 | -1.37% | 10,000 | 401億6210万 | -3.35% | 14.18 | 0.88 |
| 08/23 | 3,280 | 3,290 | 3,230 | 3,280 | +1.39% | 19,400 | 407億2077万 | -2.09% | 14.38 | 0.89 |
| 08/22 | 3,275 | 3,275 | 3,215 | 3,235 | -0.77% | 11,600 | 401億6210万 | -3.46% | 14.18 | 0.88 |
| 08/21 | 3,255 | 3,300 | 3,185 | 3,260 | +1.09% | 25,400 | 404億7247万 | -2.83% | 14.29 | 0.88 |
| 08/18 | 3,250 | 3,280 | 3,195 | 3,225 | -2.27% | 15,200 | 400億3795万 | -3.85% | 14.13 | 0.87 |
| 08/17 | 3,280 | 3,315 | 3,270 | 3,300 | +0.61% | 8,400 | 409億6907万 | -1.64% | 14.46 | 0.89 |
| 08/16 | 3,255 | 3,300 | 3,255 | 3,280 | -0.46% | 15,400 | 407億2077万 | -2.06% | 14.38 | 0.89 |
| 08/15 | 3,200 | 3,325 | 3,175 | 3,295 | +4.77% | 32,600 | 409億699万 | -1.32% | 14.44 | 0.89 |
| 08/14 | 3,305 | 3,320 | 3,140 | 3,145 | -6.68% | 39,400 | 390億4476万 | -5.36% | 13.78 | 0.85 |
| 08/10 | 3,380 | 3,385 | 3,325 | 3,370 | +2.12% | 17,800 | 418億3811万 | +1.63% | 14.77 | 0.91 |
| 08/09 | 3,360 | 3,380 | 3,290 | 3,300 | -2.65% | 15,800 | 409億6907万 | -0.03% | 14.46 | 0.89 |
| 08/08 | 3,440 | 3,440 | 3,375 | 3,390 | 0% | 15,000 | 420億8640万 | +3.2% | 14.86 | 0.92 |
| 08/07 | 3,380 | 3,400 | 3,355 | 3,390 | +1.35% | 10,400 | 420億8640万 | +3.7% | 14.86 | 0.92 |
