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 | 1,091 | 1,096 | 1,073 | 1,079 | -1.01% | 72,600 | 135億1814万 | -1.28% | 13.7 | 1.72 |
12/28 | 1,105 | 1,108 | 1,089 | 1,090 | -1.36% | 52,200 | 136億5595万 | -0.18% | 13.84 | 1.74 |
12/27 | 1,100 | 1,113 | 1,091 | 1,105 | -1.25% | 133,000 | 138億4388万 | +1.47% | 14.03 | 1.76 |
12/26 | 1,125 | 1,125 | 1,116 | 1,119 | -0.36% | 108,400 | 140億1927万 | +3.13% | 14.2 | 1.79 |
12/25 | 1,117 | 1,123 | 1,114 | 1,123 | +0.58% | 43,600 | 140億6939万 | +3.98% | 14.25 | 1.79 |
12/22 | 1,117 | 1,124 | 1,113 | 1,117 | -0.04% | 31,800 | 139億8795万 | +4.05% | 14.17 | 1.78 |
12/21 | 1,111 | 1,120 | 1,103 | 1,117 | +0.59% | 39,200 | 139億9422万 | +4.69% | 14.18 | 1.78 |
12/20 | 1,104 | 1,111 | 1,090 | 1,111 | +0.63% | 40,600 | 139億1278万 | +4.86% | 14.1 | 1.77 |
12/19 | 1,090 | 1,108 | 1,089 | 1,104 | +1.52% | 47,600 | 138億2508万 | +4.9% | 14.01 | 1.76 |
12/18 | 1,118 | 1,120 | 1,061 | 1,087 | -2.03% | 121,800 | 136億1837万 | +3.92% | 13.8 | 1.73 |
12/15 | 1,119 | 1,119 | 1,104 | 1,110 | -0.8% | 38,200 | 139億25万 | +6.48% | 14.08 | 1.77 |
12/14 | 1,097 | 1,120 | 1,096 | 1,119 | +2.1% | 44,600 | 140億1301万 | +7.86% | 14.2 | 1.79 |
12/13 | 1,121 | 1,121 | 1,095 | 1,096 | -2.62% | 82,200 | 137億2486万 | +6.15% | 13.91 | 1.75 |
12/12 | 1,127 | 1,141 | 1,119 | 1,125 | +0.18% | 63,000 | 140億9445万 | +9.54% | 14.28 | 1.8 |
12/11 | 1,113 | 1,128 | 1,113 | 1,123 | +0.94% | 51,800 | 140億6939万 | +9.88% | 14.25 | 1.79 |
12/08 | 1,110 | 1,116 | 1,100 | 1,113 | 0% | 56,200 | 139億3784万 | +9.5% | 14.12 | 1.78 |
12/07 | 1,078 | 1,113 | 1,078 | 1,113 | +3.73% | 83,600 | 139億3784万 | +10.04% | 14.12 | 1.78 |
12/06 | 1,063 | 1,081 | 1,063 | 1,073 | +0.75% | 59,200 | 134億3670万 | +6.61% | 13.61 | 1.71 |
12/05 | 1,067 | 1,068 | 1,056 | 1,065 | -0.09% | 46,000 | 133億3648万 | +6.24% | 13.51 | 1.7 |
12/04 | 1,073 | 1,073 | 1,065 | 1,066 | +0.05% | 43,000 | 133億4901万 | +6.76% | 13.52 | 1.7 |
12/01 | 1,075 | 1,075 | 1,062 | 1,065 | -0.61% | 40,600 | 133億4274万 | +7.14% | 13.52 | 1.7 |
11/30 | 1,060 | 1,075 | 1,049 | 1,072 | +1.61% | 69,400 | 134億2418万 | +8.23% | 13.6 | 1.71 |
11/29 | 1,050 | 1,055 | 1,039 | 1,055 | +0.81% | 60,200 | 132億1119万 | +6.95% | 13.38 | 1.68 |
11/28 | 1,045 | 1,048 | 1,027 | 1,046 | +0.1% | 55,800 | 131億470万 | +6.52% | 13.28 | 1.67 |
11/27 | 1,035 | 1,046 | 1,033 | 1,045 | +0.63% | 82,400 | 130億9217万 | +6.85% | 13.26 | 1.67 |
11/24 | 1,029 | 1,044 | 1,016 | 1,039 | +1.37% | 81,800 | 130億1074万 | +6.51% | 13.18 | 1.66 |
11/22 | 1,002 | 1,029 | 1,001 | 1,025 | +2.35% | 169,400 | 128億3534万 | +5.4% | 13 | 1.64 |
11/21 | 1,005 | 1,008 | 997 | 1,001 | +0.2% | 88,600 | 125億4092万 | +3.2% | 12.71 | 1.6 |
11/20 | 994 | 1,009 | 985 | 999 | +4.83% | 294,000 | 125億1587万 | +3.2% | 12.68 | 1.59 |
11/17 | 968 | 968 | 951 | 953 | +0.58% | 37,800 | 119億3956万 | -1.45% | 12.1 | 1.52 |
11/16 | 915 | 949 | 909 | 948 | +2.88% | 49,400 | 118億7065万 | -1.92% | 12.03 | 1.51 |
11/15 | 952 | 955 | 920 | 921 | -3.41% | 77,600 | 115億3865万 | -4.66% | 11.69 | 1.47 |
11/14 | 957 | 957 | 950 | 954 | +0.53% | 46,200 | 119億4582万 | -1.4% | 12.1 | 1.52 |
11/13 | 980 | 984 | 948 | 949 | -4.05% | 116,000 | 118億8318万 | -1.81% | 12.04 | 1.51 |
11/10 | 971 | 989 | 971 | 989 | +0.61% | 47,400 | 123億8432万 | +2.33% | 12.55 | 1.58 |
11/09 | 987 | 989 | 977 | 983 | -0.25% | 64,200 | 123億915万 | +2.02% | 12.47 | 1.57 |
11/08 | 988 | 988 | 985 | 985 | -0.05% | 27,200 | 123億4047万 | +2.5% | 12.5 | 1.57 |
11/07 | 985 | 988 | 984 | 986 | +0.1% | 35,200 | 123億4673万 | +2.76% | 12.51 | 1.57 |
11/06 | 985 | 986 | 983 | 985 | -0.05% | 30,000 | 123億3420万 | +2.98% | 12.5 | 1.57 |
11/02 | 983 | 988 | 983 | 985 | -0.4% | 19,400 | 123億4047万 | +3.36% | 12.5 | 1.57 |
11/01 | 985 | 992 | 977 | 989 | +0.76% | 39,200 | 123億9058万 | +4.11% | 12.55 | 1.58 |
10/31 | 975 | 985 | 969 | 982 | +0.98% | 46,400 | 122億9662万 | +3.64% | 12.46 | 1.57 |
10/30 | 970 | 972 | 955 | 972 | +0.57% | 52,000 | 121億7760万 | +3.08% | 12.34 | 1.55 |
10/27 | 963 | 969 | 963 | 967 | +0.42% | 17,800 | 121億869万 | +2.82% | 12.27 | 1.54 |
10/26 | 970 | 970 | 961 | 963 | -0.57% | 49,000 | 120億5858万 | +2.72% | 12.22 | 1.54 |
10/25 | 959 | 969 | 958 | 968 | +0.94% | 48,400 | 121億2749万 | +3.64% | 12.29 | 1.55 |
10/24 | 951 | 960 | 950 | 959 | +0.31% | 38,400 | 120億1473万 | +3.01% | 12.17 | 1.53 |
10/23 | 965 | 965 | 950 | 956 | +0.05% | 34,600 | 119億7715万 | +3.02% | 12.13 | 1.53 |
10/20 | 953 | 962 | 945 | 956 | -0.57% | 38,400 | 119億7088万 | +3.3% | 12.13 | 1.53 |
10/19 | 967 | 970 | 960 | 961 | -0.57% | 36,800 | 120億3979万 | +4.23% | 12.2 | 1.53 |
10/18 | 966 | 970 | 965 | 967 | -0.31% | 38,600 | 121億869万 | +5.17% | 12.27 | 1.54 |
10/17 | 960 | 972 | 955 | 970 | +1.04% | 63,800 | 121億4628万 | +5.96% | 12.31 | 1.55 |
10/16 | 967 | 967 | 955 | 960 | -0.72% | 39,000 | 120億2099万 | +5.21% | 12.18 | 1.53 |
10/13 | 945 | 967 | 944 | 967 | +2.28% | 86,200 | 121億869万 | +6.44% | 12.27 | 1.54 |
10/12 | 945 | 950 | 942 | 945 | +0.37% | 29,000 | 118億3933万 | +4.54% | 11.99 | 1.51 |
10/11 | 950 | 953 | 941 | 942 | -0.42% | 37,400 | 117億9548万 | +4.38% | 11.95 | 1.5 |
10/10 | 935 | 946 | 934 | 946 | +1.12% | 56,600 | 118億4560万 | +5.17% | 12 | 1.51 |
10/06 | 928 | 935 | 928 | 935 | +0.92% | 44,200 | 117億1405万 | +4.24% | 11.87 | 1.49 |
10/05 | 925 | 930 | 925 | 927 | 0% | 31,400 | 116億756万 | +3.52% | 11.76 | 1.48 |
10/04 | 925 | 928 | 925 | 927 | -0.22% | 20,800 | 116億756万 | +3.75% | 11.76 | 1.48 |
10/03 | 926 | 931 | 924 | 929 | +0.27% | 49,200 | 116億3261万 | +4.21% | 11.79 | 1.48 |
10/02 | 925 | 930 | 924 | 926 | +0.49% | 64,800 | 116億129万 | +4.16% | 11.75 | 1.48 |
09/29 | 918 | 925 | 918 | 922 | +0.71% | 57,400 | 115億4492万 | +3.77% | 11.7 | 1.47 |
09/28 | 909 | 915 | 909 | 915 | +0.83% | 51,800 | 114億6348万 | +3.27% | 11.61 | 1.46 |
09/27 | 902 | 909 | 898 | 908 | +0.78% | 54,000 | 113億6952万 | +2.54% | 11.52 | 1.45 |
09/26 | 900 | 903 | 897 | 901 | +0.67% | 32,200 | 112億8182万 | +1.75% | 11.43 | 1.44 |
09/25 | 900 | 900 | 893 | 895 | +0.45% | 29,400 | 112億665万 | +1.19% | 11.35 | 1.43 |
09/22 | 892 | 898 | 888 | 891 | -0.11% | 34,000 | 111億5654万 | +0.85% | 11.3 | 1.42 |
09/21 | 900 | 905 | 890 | 892 | -0.83% | 68,000 | 111億6906万 | +0.96% | 11.32 | 1.42 |
09/20 | 896 | 900 | 895 | 899 | +0.5% | 58,000 | 112億6303万 | +1.93% | 11.41 | 1.43 |
09/19 | 890 | 898 | 887 | 895 | +1.13% | 77,400 | 112億665万 | +1.53% | 11.35 | 1.43 |
09/15 | 879 | 888 | 879 | 885 | +0.74% | 32,800 | 110億8136万 | +0.4% | 11.23 | 1.41 |
09/14 | 877 | 881 | 877 | 878 | -0.06% | 37,800 | 109億9993万 | -0.23% | 11.14 | 1.4 |
09/13 | 879 | 880 | 875 | 879 | 0% | 28,200 | 110億619万 | -0.06% | 11.15 | 1.4 |
09/12 | 877 | 879 | 873 | 879 | +0.17% | 16,800 | 110億619万 | -0.06% | 11.15 | 1.4 |
09/11 | 878 | 882 | 867 | 877 | +0.11% | 33,200 | 109億8740万 | -0.34% | 11.13 | 1.4 |
09/08 | 883 | 884 | 875 | 876 | -0.23% | 24,200 | 109億7487万 | -0.45% | 11.12 | 1.4 |
09/07 | 878 | 881 | 875 | 878 | +0.75% | 26,600 | 109億9993万 | -0.23% | 11.14 | 1.4 |
09/06 | 874 | 877 | 866 | 872 | -0.8% | 28,600 | 109億1850万 | -0.97% | 11.06 | 1.39 |
09/05 | 879 | 885 | 869 | 879 | -0.23% | 44,200 | 110億619万 | -0.17% | 11.15 | 1.4 |
09/04 | 888 | 888 | 879 | 881 | -0.68% | 35,400 | 110億3125万 | -0.06% | 11.18 | 1.41 |
09/01 | 886 | 889 | 883 | 887 | +0.28% | 41,200 | 111億642万 | +0.62% | 11.25 | 1.41 |
08/31 | 885 | 887 | 881 | 884 | +0.06% | 28,000 | 110億7510万 | +0.34% | 11.22 | 1.41 |
08/30 | 884 | 886 | 878 | 884 | +0.28% | 35,600 | 110億6884万 | +0.28% | 11.21 | 1.41 |
08/29 | 876 | 884 | 876 | 881 | +0.11% | 30,000 | 110億3752万 | -0.11% | 11.18 | 1.41 |
08/28 | 874 | 883 | 874 | 880 | -0.17% | 39,600 | 110億2499万 | -0.34% | 11.17 | 1.4 |
08/25 | 889 | 889 | 878 | 882 | -0.79% | 47,200 | 110億4378万 | -0.17% | 11.19 | 1.41 |
08/24 | 886 | 890 | 882 | 889 | +0.17% | 23,000 | 111億3148万 | +0.51% | 11.28 | 1.42 |
08/23 | 889 | 890 | 886 | 887 | -0.22% | 23,200 | 111億1269万 | +0.34% | 11.26 | 1.42 |
08/22 | 879 | 890 | 879 | 889 | +0.51% | 32,000 | 111億3774万 | +0.57% | 11.28 | 1.42 |
08/21 | 880 | 885 | 878 | 885 | +0.17% | 32,000 | 110億8136万 | +0.06% | 11.23 | 1.41 |
08/18 | 877 | 883 | 870 | 883 | +0.68% | 71,200 | 110億6257万 | -0.11% | 11.21 | 1.41 |
08/17 | 879 | 879 | 873 | 877 | +0.23% | 16,800 | 109億8740万 | -0.79% | 11.13 | 1.4 |
08/16 | 873 | 880 | 872 | 875 | -0.28% | 23,400 | 109億6235万 | -1.02% | 11.11 | 1.4 |
08/15 | 885 | 885 | 873 | 878 | 0% | 29,600 | 109億9367万 | -0.74% | 11.14 | 1.4 |
08/14 | 843 | 884 | 836 | 878 | +2.15% | 97,000 | 109億9367万 | -0.85% | 11.14 | 1.4 |
08/10 | 866 | 875 | 858 | 859 | -1.43% | 41,200 | 107億6189万 | -2.94% | 10.9 | 1.37 |
08/09 | 880 | 880 | 865 | 872 | -0.97% | 52,000 | 109億1850万 | -1.64% | 11.06 | 1.39 |
08/08 | 884 | 884 | 877 | 880 | -0.45% | 26,800 | 110億2499万 | -0.68% | 11.17 | 1.4 |
08/07 | 876 | 886 | 872 | 884 | +0.91% | 48,400 | 110億7510万 | -0.34% | 11.22 | 1.41 |