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 | 6/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 2,033 | 2,073 | 1,995 | 2,005 | -1.6% | 40,600 | 190億9882万 | +5.19% | 28.93 | 7.84 |
| 12/28 | 2,050 | 2,075 | 2,018 | 2,038 | -2.04% | 38,200 | 194億841万 | +7.58% | 29.4 | 7.96 |
| 12/27 | 2,000 | 2,088 | 2,000 | 2,080 | +4.39% | 57,000 | 198億1324万 | +10.58% | 30.02 | 8.13 |
| 12/26 | 2,115 | 2,115 | 1,990 | 1,993 | -5.79% | 313,600 | 189億7975万 | +6.72% | 28.75 | 7.79 |
| 12/25 | 1,963 | 2,135 | 1,953 | 2,115 | +8.6% | 157,600 | 201億4664万 | +14.02% | 30.52 | 8.27 |
| 12/22 | 1,873 | 1,960 | 1,850 | 1,948 | +4.01% | 93,600 | 185億5110万 | +6.07% | 28.1 | 7.61 |
| 12/21 | 1,880 | 1,880 | 1,830 | 1,873 | +1.49% | 251,400 | 178億3668万 | +2.94% | 27.02 | 7.32 |
| 12/20 | 1,893 | 1,893 | 1,845 | 1,845 | -1.73% | 18,200 | 175億7473万 | +2.39% | 26.62 | 7.21 |
| 12/19 | 1,823 | 1,895 | 1,818 | 1,878 | +2.04% | 29,800 | 178億8431万 | +5.01% | 27.09 | 7.34 |
| 12/18 | 1,815 | 1,850 | 1,803 | 1,840 | +1.24% | 24,200 | 175億2710万 | +3.6% | 26.55 | 7.19 |
| 12/15 | 1,848 | 1,848 | 1,810 | 1,818 | -1.62% | 14,800 | 173億1277万 | +3.33% | 26.23 | 7.1 |
| 12/14 | 1,833 | 1,868 | 1,818 | 1,848 | +1.93% | 33,200 | 175億9854万 | +6.06% | 26.66 | 7.22 |
| 12/13 | 1,898 | 1,898 | 1,800 | 1,813 | -4.1% | 47,200 | 172億6515万 | +5.19% | 26.16 | 7.08 |
| 12/12 | 1,868 | 1,915 | 1,858 | 1,890 | +1.48% | 61,000 | 180億338万 | +10.79% | 27.27 | 7.39 |
| 12/11 | 1,940 | 1,948 | 1,825 | 1,863 | -3.37% | 97,600 | 177億4143万 | +10.47% | 26.88 | 7.28 |
| 12/08 | 1,990 | 1,990 | 1,883 | 1,928 | -0.13% | 54,600 | 183億6059万 | +15.56% | 27.81 | 7.53 |
| 12/07 | 1,860 | 1,950 | 1,858 | 1,930 | +3.07% | 61,200 | 183億8440万 | +16.97% | 27.85 | 7.54 |
| 12/06 | 1,808 | 1,908 | 1,788 | 1,873 | +5.49% | 106,800 | 178億3668万 | +14.81% | 27.02 | 7.32 |
| 12/05 | 1,860 | 1,890 | 1,775 | 1,775 | -7.07% | 136,200 | 169億794万 | +9.91% | 25.61 | 6.94 |
| 12/04 | 2,000 | 2,013 | 1,878 | 1,910 | -5.68% | 120,000 | 181億9389万 | +19.23% | 27.56 | 7.46 |
| 12/01 | 1,898 | 2,040 | 1,870 | 2,025 | +7.43% | 184,800 | 192億8934万 | +27.92% | 29.22 | 7.91 |
| 11/30 | 1,835 | 1,905 | 1,810 | 1,885 | +0.13% | 73,200 | 179億5575万 | +20.91% | 27.2 | 7.37 |
| 11/29 | 1,915 | 1,925 | 1,818 | 1,883 | -0.26% | 128,400 | 179億3194万 | +22.16% | 27.17 | 7.36 |
| 11/28 | 1,703 | 1,900 | 1,663 | 1,888 | +10.7% | 284,600 | 179億7957万 | +23.85% | 27.24 | 7.38 |
| 11/27 | 1,720 | 1,730 | 1,680 | 1,705 | +0.29% | 39,200 | 162億4114万 | +13.29% | 24.6 | 6.66 |
| 11/24 | 1,708 | 1,723 | 1,683 | 1,700 | -1.59% | 31,200 | 161億9352万 | +13.79% | 24.53 | 6.64 |
| 11/22 | 1,745 | 1,748 | 1,678 | 1,728 | +0.44% | 45,000 | 164億5547万 | +16.41% | 24.93 | 6.75 |
| 11/21 | 1,748 | 1,748 | 1,655 | 1,720 | +0.88% | 100,400 | 163億8403万 | +16.85% | 24.82 | 6.72 |
| 11/20 | 1,648 | 1,710 | 1,615 | 1,705 | +3.96% | 110,800 | 162億4114万 | +16.62% | 24.6 | 6.66 |
| 11/17 | 1,525 | 1,650 | 1,525 | 1,640 | +8.25% | 216,400 | 156億2198万 | +13.03% | 23.67 | 6.41 |
| 11/16 | 1,426 | 1,515 | 1,426 | 1,515 | +4.7% | 49,800 | 144億3128万 | +4.99% | 21.86 | 5.92 |
| 11/15 | 1,500 | 1,500 | 1,415 | 1,447 | -3.85% | 62,000 | 137億8354万 | +0.49% | 20.88 | 5.65 |
| 11/14 | 1,568 | 1,570 | 1,477 | 1,505 | -4.14% | 98,200 | 143億3602万 | +4.51% | 21.72 | 5.88 |
| 11/13 | 1,415 | 1,640 | 1,415 | 1,570 | +11.31% | 367,000 | 149億5519万 | +9.18% | 22.66 | 6.14 |
| 11/10 | 1,390 | 1,415 | 1,389 | 1,411 | +1.47% | 37,200 | 134億3585万 | -1.57% | 20.35 | 5.51 |
| 11/09 | 1,389 | 1,391 | 1,375 | 1,390 | +0.43% | 15,600 | 132億4058万 | -3.14% | 20.06 | 5.43 |
| 11/08 | 1,386 | 1,386 | 1,354 | 1,384 | -0.07% | 28,000 | 131億8343万 | -3.76% | 19.97 | 5.41 |
| 11/07 | 1,380 | 1,400 | 1,375 | 1,385 | -0.72% | 15,000 | 131億9295万 | -3.89% | 19.99 | 5.41 |
| 11/06 | 1,410 | 1,426 | 1,333 | 1,395 | -1.38% | 46,800 | 132億8821万 | -3.33% | 20.13 | 5.45 |
| 11/02 | 1,460 | 1,460 | 1,393 | 1,415 | -2.95% | 48,800 | 134億7396万 | -1.98% | 20.41 | 5.53 |
| 11/01 | 1,468 | 1,490 | 1,458 | 1,458 | -1.19% | 14,400 | 138億8356万 | +1.22% | 21.03 | 5.7 |
| 10/31 | 1,451 | 1,475 | 1,445 | 1,475 | +1.13% | 37,200 | 140億5026万 | +2.79% | 21.28 | 5.76 |
| 10/30 | 1,447 | 1,459 | 1,447 | 1,459 | +0.86% | 16,000 | 138億9308万 | +1.99% | 21.05 | 5.7 |
| 10/27 | 1,434 | 1,457 | 1,434 | 1,446 | +0.94% | 35,600 | 137億7401万 | +1.47% | 20.87 | 5.65 |
| 10/26 | 1,428 | 1,439 | 1,428 | 1,433 | +0.03% | 10,400 | 136億4542万 | +0.74% | 20.67 | 5.6 |
| 10/25 | 1,446 | 1,447 | 1,432 | 1,432 | -0.83% | 18,400 | 136億4065万 | +0.92% | 20.66 | 5.6 |
| 10/24 | 1,435 | 1,444 | 1,426 | 1,444 | +0.21% | 8,200 | 137億5496万 | +1.98% | 20.84 | 5.64 |
| 10/23 | 1,448 | 1,448 | 1,429 | 1,441 | +0.91% | 6,000 | 137億2638万 | +2.05% | 20.79 | 5.63 |
| 10/20 | 1,428 | 1,434 | 1,423 | 1,428 | +0.04% | 7,200 | 136億255万 | +1.49% | 20.61 | 5.58 |
| 10/19 | 1,449 | 1,449 | 1,425 | 1,428 | -1.45% | 27,400 | 135億9779万 | +1.6% | 20.6 | 5.58 |
| 10/18 | 1,435 | 1,450 | 1,430 | 1,449 | +0.73% | 10,400 | 137億9783万 | +3.24% | 20.9 | 5.66 |
| 10/17 | 1,449 | 1,449 | 1,431 | 1,438 | -0.79% | 14,200 | 136億9781万 | +2.71% | 20.75 | 5.62 |
| 10/16 | 1,445 | 1,458 | 1,441 | 1,450 | +0.14% | 20,000 | 138億735万 | +3.83% | 20.92 | 5.66 |
| 10/13 | 1,430 | 1,458 | 1,428 | 1,448 | +0.21% | 29,400 | 137億8830万 | +4.06% | 20.89 | 5.66 |
| 10/12 | 1,423 | 1,448 | 1,416 | 1,445 | +0.63% | 21,400 | 137億5972万 | +4.07% | 20.84 | 5.64 |
| 10/11 | 1,440 | 1,447 | 1,431 | 1,436 | -0.83% | 5,600 | 136億7399万 | +3.72% | 20.71 | 5.61 |
| 10/10 | 1,437 | 1,451 | 1,433 | 1,448 | +0.35% | 14,600 | 137億8830万 | +4.59% | 20.89 | 5.66 |
| 10/06 | 1,450 | 1,467 | 1,443 | 1,443 | -0.48% | 17,600 | 137億4067万 | +4.23% | 20.82 | 5.64 |
| 10/05 | 1,467 | 1,476 | 1,431 | 1,450 | -1.19% | 23,600 | 138億735万 | +4.58% | 20.92 | 5.66 |
| 10/04 | 1,453 | 1,493 | 1,438 | 1,467 | +0.38% | 19,000 | 139億7405万 | +5.77% | 21.17 | 5.73 |
| 10/03 | 1,465 | 1,500 | 1,451 | 1,462 | +0.45% | 35,600 | 139億2166万 | +5.14% | 21.09 | 5.71 |
| 10/02 | 1,448 | 1,465 | 1,440 | 1,455 | +0.55% | 36,400 | 138億5974万 | +4.83% | 21 | 5.69 |
| 09/29 | 1,377 | 1,447 | 1,377 | 1,447 | +5.12% | 53,600 | 137億8354万 | +4.33% | 20.88 | 5.65 |
| 09/28 | 1,349 | 1,384 | 1,349 | 1,377 | +2.04% | 23,200 | 131億1198万 | -0.61% | 19.86 | 5.38 |
| 09/27 | 1,342 | 1,355 | 1,341 | 1,349 | +0.48% | 14,200 | 128億5003万 | -2.67% | 19.47 | 5.27 |
| 09/26 | 1,357 | 1,357 | 1,326 | 1,343 | -0.48% | 19,200 | 127億8811万 | -3.28% | 19.37 | 5.25 |
| 09/25 | 1,336 | 1,357 | 1,336 | 1,349 | +1.16% | 17,000 | 128億5003万 | -2.95% | 19.47 | 5.27 |
| 09/22 | 1,340 | 1,349 | 1,331 | 1,334 | -1.22% | 31,000 | 127億238万 | -4.27% | 19.24 | 5.21 |
| 09/21 | 1,365 | 1,367 | 1,350 | 1,350 | -0.81% | 24,800 | 128億5956万 | -3.43% | 19.48 | 5.28 |
| 09/20 | 1,363 | 1,363 | 1,347 | 1,361 | -0.04% | 17,400 | 129億6434万 | -2.92% | 19.64 | 5.32 |
| 09/19 | 1,357 | 1,375 | 1,350 | 1,362 | +1.38% | 28,600 | 129億6910万 | -3.1% | 19.65 | 5.32 |
| 09/15 | 1,325 | 1,367 | 1,320 | 1,343 | +1.59% | 20,000 | 127億9288万 | -4.48% | 19.38 | 5.25 |
| 09/14 | 1,360 | 1,377 | 1,322 | 1,322 | -3.89% | 46,800 | 125億9284万 | -6.31% | 19.08 | 5.17 |
| 09/13 | 1,377 | 1,386 | 1,363 | 1,376 | -0.22% | 27,800 | 131億246万 | -3.13% | 19.85 | 5.38 |
| 09/12 | 1,401 | 1,403 | 1,375 | 1,379 | +0.18% | 20,400 | 131億3103万 | -3.53% | 19.89 | 5.39 |
| 09/11 | 1,346 | 1,425 | 1,346 | 1,376 | +3.07% | 23,200 | 131億722万 | -4.31% | 19.86 | 5.38 |
| 09/08 | 1,330 | 1,358 | 1,330 | 1,335 | +0.38% | 24,800 | 127億1667万 | -7.8% | 19.26 | 5.22 |
| 09/07 | 1,358 | 1,370 | 1,327 | 1,330 | -2.03% | 49,200 | 126億6904万 | -8.9% | 19.19 | 5.2 |
| 09/06 | 1,328 | 1,372 | 1,306 | 1,358 | +0.11% | 41,200 | 129億3100万 | -7.59% | 19.59 | 5.3 |
| 09/05 | 1,425 | 1,426 | 1,326 | 1,356 | -5.01% | 76,800 | 129億1671万 | -8.07% | 19.57 | 5.3 |
| 09/04 | 1,436 | 1,441 | 1,418 | 1,428 | -2.56% | 31,600 | 135億9779万 | -3.87% | 20.6 | 5.58 |
| 09/01 | 1,487 | 1,487 | 1,458 | 1,465 | -0.34% | 19,800 | 139億5500万 | -1.81% | 21.14 | 5.73 |
| 08/31 | 1,486 | 1,503 | 1,462 | 1,470 | -1.84% | 39,400 | 140億263万 | -1.67% | 21.21 | 5.74 |
| 08/30 | 1,543 | 1,543 | 1,458 | 1,498 | -1.64% | 83,200 | 142億6458万 | -0.3% | 21.61 | 5.85 |
| 08/29 | 1,409 | 1,525 | 1,408 | 1,523 | +6.84% | 65,800 | 145億272万 | +0.96% | 21.97 | 5.95 |
| 08/28 | 1,405 | 1,425 | 1,405 | 1,425 | +0.88% | 21,800 | 135億7398万 | -5.63% | 20.56 | 5.57 |
| 08/25 | 1,399 | 1,418 | 1,390 | 1,413 | +1.18% | 24,800 | 134億5491万 | -6.83% | 20.38 | 5.52 |
| 08/24 | 1,410 | 1,411 | 1,395 | 1,396 | -0.39% | 14,600 | 132億9773万 | -8.22% | 20.15 | 5.46 |
| 08/23 | 1,411 | 1,412 | 1,395 | 1,402 | -0.57% | 25,400 | 133億5012万 | -8.04% | 20.22 | 5.48 |
| 08/22 | 1,401 | 1,423 | 1,390 | 1,410 | +0.64% | 22,600 | 134億2633万 | -7.76% | 20.34 | 5.51 |
| 08/21 | 1,427 | 1,427 | 1,400 | 1,401 | -2.03% | 47,600 | 133億4060万 | -8.58% | 20.21 | 5.47 |
| 08/18 | 1,425 | 1,455 | 1,421 | 1,430 | -1.75% | 59,600 | 136億1684万 | -7.05% | 20.63 | 5.59 |
| 08/17 | 1,449 | 1,470 | 1,443 | 1,455 | +0.83% | 33,000 | 138億5974万 | -5.7% | 21 | 5.69 |
| 08/16 | 1,427 | 1,473 | 1,425 | 1,443 | +1.16% | 28,200 | 137億4544万 | -6.66% | 20.82 | 5.64 |
| 08/15 | 1,401 | 1,454 | 1,400 | 1,427 | +1.86% | 43,800 | 135億8826万 | -7.79% | 20.59 | 5.57 |
| 08/14 | 1,410 | 1,425 | 1,376 | 1,401 | -3.58% | 91,600 | 133億4060万 | -9.59% | 20.21 | 5.47 |
| 08/10 | 1,563 | 1,620 | 1,415 | 1,453 | -6.89% | 223,000 | 138億3593万 | -6.41% | 20.96 | 5.68 |
| 08/09 | 1,575 | 1,590 | 1,525 | 1,560 | -2.5% | 52,200 | 148億5993万 | +0.39% | 22.51 | 6.1 |
| 08/08 | 1,610 | 1,613 | 1,560 | 1,600 | -0.78% | 65,400 | 152億4096万 | +3.03% | 23.09 | 6.25 |
| 08/07 | 1,620 | 1,640 | 1,595 | 1,613 | -0.15% | 34,000 | 153億6003万 | +4.03% | 23.27 | 6.3 |
