株価チャート
2017/07/14~2017/12/28
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, 株式分割 1→3 |
2017 |
12/28 | 619 | 620 | 607 | 620 | +0.22% | 2,400 | 14億1482万 | -1.38% | 9.03 | 0.73 |
12/27 | 602 | 619 | 602 | 619 | -1.85% | 3,600 | 14億1178万 | -1.59% | 9.01 | 0.73 |
12/26 | 629 | 633 | 629 | 631 | +0.26% | 7,800 | 14億3839万 | +0.26% | 9.18 | 0.74 |
12/25 | 629 | 633 | 629 | 629 | -0.42% | 3,300 | 14億3459万 | 0% | 9.15 | 0.74 |
12/22 | 628 | 632 | 628 | 632 | -0.16% | 2,400 | 14億4067万 | +0.58% | 9.19 | 0.74 |
12/21 | 628 | 633 | 628 | 633 | +0.69% | 2,400 | 14億4295万 | +0.74% | 9.21 | 0.74 |
12/20 | 628 | 633 | 628 | 628 | -0.84% | 3,300 | 14億3307万 | +0.05% | 9.14 | 0.74 |
12/19 | 635 | 635 | 629 | 634 | -0.16% | 4,500 | 14億4523万 | +1.06% | 9.22 | 0.74 |
12/18 | 635 | 635 | 627 | 635 | -0.26% | 7,800 | 14億4751万 | +1.22% | 9.24 | 0.74 |
12/15 | 627 | 636 | 627 | 636 | +1.49% | 2,400 | 14億5132万 | +1.49% | 9.26 | 0.75 |
12/14 | 632 | 632 | 627 | 627 | 0% | 1,200 | 14億3003万 | +0.16% | 9.12 | 0.74 |
12/13 | 627 | 627 | 627 | 627 | 0% | 1,500 | 14億3003万 | +0.16% | 9.12 | 0.74 |
12/12 | 627 | 627 | 627 | 627 | +0.05% | 1,500 | 14億3003万 | +0.16% | 9.12 | 0.74 |
12/11 | 627 | 627 | 625 | 627 | 0% | 3,000 | 14億2927万 | +0.11% | 9.12 | 0.74 |
12/08 | 645 | 645 | 627 | 627 | -0.16% | 8,400 | 14億2927万 | +0.11% | 9.12 | 0.74 |
12/07 | 628 | 628 | 628 | 628 | -0.11% | 300 | 14億3155万 | +0.27% | 9.13 | 0.74 |
12/06 | 640 | 640 | 628 | 628 | +0.21% | 1,200 | 14億3307万 | +0.37% | 9.14 | 0.74 |
12/05 | 627 | 627 | 627 | 627 | -1% | 1,200 | 14億3003万 | +0.32% | 9.12 | 0.74 |
12/04 | 645 | 645 | 633 | 633 | 0% | 1,200 | 14億4447万 | +1.33% | 9.22 | 0.74 |
12/01 | 633 | 637 | 633 | 633 | 0% | 3,900 | 14億4447万 | +1.33% | 9.22 | 0.74 |
11/30 | 625 | 633 | 625 | 633 | 0% | 2,400 | 14億4447万 | +1.33% | 9.22 | 0.74 |
11/29 | 630 | 633 | 630 | 633 | +1.06% | 2,100 | 14億4447万 | +1.5% | 9.22 | 0.74 |
11/28 | 628 | 628 | 627 | 627 | +0.8% | 900 | 14億2927万 | +0.43% | 9.12 | 0.74 |
11/27 | 628 | 628 | 617 | 622 | +0.7% | 5,100 | 14億1786万 | -0.21% | 9.05 | 0.73 |
11/24 | 617 | 617 | 617 | 617 | -1.8% | 2,100 | 14億798万 | -0.91% | 8.98 | 0.72 |
11/21 | 629 | 629 | 629 | 629 | +0.96% | 600 | 14億3383万 | +0.91% | 9.15 | 0.74 |
11/20 | 632 | 632 | 620 | 623 | +0.59% | 5,100 | 14億2015万 | -0.05% | 9.06 | 0.73 |
11/17 | 622 | 626 | 618 | 619 | -0.43% | 4,500 | 14億1178万 | -0.48% | 9.01 | 0.73 |
11/16 | 625 | 625 | 621 | 622 | -0.53% | 2,400 | 14億1786万 | -0.05% | 9.05 | 0.73 |
11/15 | 623 | 627 | 623 | 625 | +0.37% | 3,900 | 14億2547万 | +0.48% | 9.09 | 0.73 |
11/14 | 623 | 623 | 623 | 623 | 0% | 300 | 14億2015万 | +0.11% | 9.06 | 0.73 |
11/13 | 624 | 624 | 621 | 623 | -1.32% | 3,600 | 14億2015万 | +0.27% | 9.06 | 0.73 |
11/10 | 630 | 631 | 624 | 631 | +1.18% | 3,900 | 14億3915万 | +1.77% | 9.18 | 0.74 |
11/09 | 624 | 624 | 624 | 624 | -0.05% | 900 | 14億2243万 | +0.75% | 9.08 | 0.73 |
11/08 | 624 | 624 | 624 | 624 | +0.05% | 1,800 | 14億2319万 | +0.81% | 9.08 | 0.73 |
11/07 | 630 | 630 | 624 | 624 | 0% | 600 | 14億2243万 | +0.92% | 9.08 | 0.73 |
11/06 | 624 | 624 | 624 | 624 | +0.05% | 2,100 | 14億2243万 | +0.92% | 9.08 | 0.73 |
11/02 | 630 | 630 | 623 | 623 | -0.48% | 600 | 14億2167万 | +1.03% | 9.07 | 0.73 |
11/01 | 627 | 627 | 626 | 626 | +0.21% | 900 | 14億2851万 | +1.68% | 9.11 | 0.73 |
10/31 | 625 | 625 | 625 | 625 | +0.7% | 300 | 14億2547万 | +1.46% | 9.09 | 0.73 |
10/30 | 621 | 621 | 621 | 621 | 0% | 1,500 | 14億1558万 | +0.92% | 9.03 | 0.73 |
10/27 | 621 | 621 | 621 | 621 | -0.48% | 300 | 14億1558万 | +1.09% | 9.03 | 0.73 |
10/26 | 631 | 631 | 624 | 624 | -1.16% | 900 | 14億2243万 | +1.74% | 9.08 | 0.73 |
10/25 | 631 | 631 | 631 | 631 | +0.69% | 900 | 14億3915万 | +3.1% | 9.18 | 0.74 |
10/24 | 620 | 627 | 618 | 627 | +1.08% | 3,900 | 14億2927万 | +2.73% | 9.12 | 0.74 |
10/23 | 620 | 620 | 620 | 620 | 0% | 300 | 14億1406万 | +1.81% | 9.02 | 0.73 |
10/20 | 620 | 620 | 618 | 620 | +0.54% | 3,600 | 14億1406万 | +1.81% | 9.02 | 0.73 |
10/19 | 617 | 617 | 617 | 617 | -0.43% | 300 | 14億646万 | +1.43% | 8.97 | 0.72 |
10/18 | 620 | 620 | 616 | 619 | +0.43% | 900 | 14億1254万 | +2.03% | 9.01 | 0.73 |
10/17 | 613 | 617 | 613 | 617 | 0% | 3,300 | 14億646万 | +1.76% | 8.97 | 0.72 |
10/12 | 617 | 617 | 617 | 617 | -0.05% | 3,000 | 14億646万 | +1.76% | 8.97 | 0.72 |
10/11 | 617 | 617 | 617 | 617 | -0.11% | 2,100 | 14億722万 | +1.98% | 8.98 | 0.72 |
10/10 | 618 | 618 | 618 | 618 | +0.16% | 300 | 14億874万 | +2.09% | 8.99 | 0.72 |
10/05 | 617 | 617 | 617 | 617 | +1.09% | 300 | 14億646万 | +2.1% | 8.97 | 0.72 |
10/04 | 610 | 610 | 610 | 610 | +0.49% | 300 | 13億9126万 | +0.99% | 8.88 | 0.72 |
10/03 | 620 | 620 | 607 | 607 | +0.05% | 2,100 | 13億8441万 | +0.66% | 8.83 | 0.71 |
09/29 | 613 | 613 | 607 | 607 | 0% | 1,800 | 13億8365万 | +0.61% | 8.83 | 0.71 |
09/28 | 607 | 607 | 607 | 607 | -0.98% | 600 | 13億8365万 | +0.61% | 8.83 | 0.71 |
09/27 | 613 | 613 | 613 | 613 | -0.05% | 300 | 13億9734万 | +1.43% | 8.92 | 0.72 |
09/25 | 613 | 613 | 613 | 613 | +0.6% | 1,200 | 13億9810万 | +1.49% | 8.92 | 0.72 |
09/22 | 609 | 609 | 609 | 609 | +0.66% | 600 | 13億8974万 | +0.72% | 8.87 | 0.72 |
09/21 | 604 | 608 | 604 | 605 | -0.16% | 1,500 | 13億8061万 | +0.06% | 8.81 | 0.71 |
09/20 | 607 | 607 | 604 | 606 | +0.11% | 2,400 | 13億8289万 | +0.06% | 8.82 | 0.71 |
09/19 | 602 | 606 | 602 | 606 | +0.5% | 2,100 | 13億8137万 | -0.06% | 8.81 | 0.71 |
09/15 | 603 | 603 | 603 | 603 | +0.44% | 1,500 | 13億7453万 | -0.71% | 8.77 | 0.71 |
09/14 | 600 | 600 | 600 | 600 | +0.78% | 300 | 13億6845万 | -1.15% | 8.73 | 0.7 |
09/13 | 600 | 600 | 595 | 595 | +0.11% | 1,500 | 13億5781万 | -2.08% | 8.66 | 0.7 |
09/11 | 595 | 595 | 595 | 595 | +0.17% | 600 | 13億5628万 | -2.35% | 8.65 | 0.7 |
09/08 | 600 | 600 | 594 | 594 | -1.06% | 2,400 | 13億5400万 | -2.84% | 8.64 | 0.7 |
09/06 | 600 | 600 | 600 | 600 | -0.99% | 2,100 | 13億6845万 | -2.12% | 8.73 | 0.7 |
09/04 | 607 | 607 | 600 | 606 | +0.72% | 2,400 | 13億8213万 | -1.3% | 8.82 | 0.71 |
08/31 | 602 | 602 | 602 | 602 | +0.11% | 300 | 13億7225万 | -2.17% | 8.76 | 0.71 |
08/30 | 601 | 601 | 601 | 601 | +0.17% | 1,800 | 13億7073万 | -2.28% | 8.75 | 0.71 |
08/29 | 600 | 600 | 600 | 600 | -0.55% | 300 | 13億6845万 | -2.44% | 8.73 | 0.7 |
08/28 | 603 | 603 | 603 | 603 | +0.56% | 300 | 13億7605万 | -2.06% | 8.78 | 0.71 |
08/25 | 600 | 600 | 600 | 600 | 0% | 1,200 | 13億6845万 | -2.76% | 8.73 | 0.7 |
08/24 | 600 | 600 | 600 | 600 | -1.1% | 900 | 13億6845万 | -2.76% | 8.73 | 0.7 |
08/21 | 611 | 611 | 607 | 607 | +0.78% | 1,500 | 13億8365万 | -1.67% | 8.83 | 0.71 |
08/18 | 602 | 602 | 602 | 602 | -0.77% | 900 | 13億7301万 | -2.59% | 8.76 | 0.71 |
08/17 | 605 | 607 | 605 | 607 | 0% | 900 | 13億8365万 | -1.83% | 8.83 | 0.71 |
08/16 | 607 | 607 | 607 | 607 | 0% | 300 | 13億8365万 | -1.83% | 8.83 | 0.71 |
08/14 | 607 | 607 | 607 | 607 | -0.6% | 1,500 | 13億8365万 | -1.83% | 8.83 | 0.71 |
08/10 | 610 | 610 | 610 | 610 | -2.35% | 300 | 13億9202万 | -1.24% | 8.88 | 0.72 |
08/09 | 625 | 625 | 625 | 625 | 0% | 600 | 14億2547万 | +1.13% | 9.1 | 0.73 |
08/08 | 613 | 625 | 613 | 625 | +0.81% | 900 | 14億2547万 | +1.3% | 9.1 | 0.73 |
08/04 | 620 | 620 | 620 | 620 | -0.8% | 300 | 14億1406万 | +0.65% | 9.02 | 0.73 |
08/03 | 611 | 625 | 610 | 625 | +0.48% | 2,100 | 14億2547万 | +1.46% | 9.1 | 0.73 |
08/02 | 622 | 622 | 622 | 622 | +1.86% | 600 | 14億1863万 | +1.14% | 9.05 | 0.73 |
08/01 | 611 | 611 | 611 | 611 | -0.54% | 300 | 13億9278万 | -0.54% | 8.89 | 0.72 |
07/31 | 614 | 614 | 614 | 614 | +0.11% | 300 | 14億38万 | 0% | 8.93 | 0.72 |
07/28 | 613 | 613 | 613 | 613 | -2.13% | 1,800 | 13億9886万 | -0.11% | 8.93 | 0.72 |
07/27 | 627 | 627 | 627 | 627 | -2.08% | 300 | 14億2927万 | +2.23% | 9.12 | 0.74 |
07/26 | 642 | 642 | 640 | 640 | 0% | 1,500 | 14億5968万 | +4.4% | 9.31 | 0.75 |
07/25 | 640 | 640 | 640 | 640 | -0.52% | 600 | 14億5968万 | +4.75% | 9.31 | 0.75 |
07/24 | 613 | 647 | 613 | 643 | +4.89% | 3,900 | 14億6728万 | +5.46% | 9.36 | 0.75 |
07/21 | 613 | 613 | 613 | 613 | +0.16% | 900 | 13億9886万 | +0.88% | 8.93 | 0.72 |
07/20 | 617 | 617 | 612 | 612 | 0% | 2,700 | 13億9658万 | +0.88% | 8.91 | 0.72 |
07/19 | 610 | 612 | 610 | 612 | -0.6% | 600 | 13億9658万 | +0.88% | 8.91 | 0.72 |
07/18 | 616 | 616 | 616 | 616 | 0% | 300 | 14億494万 | +1.48% | 8.96 | 0.72 |
07/14 | 616 | 616 | 616 | 616 | +0.38% | 300 | 14億494万 | +1.65% | 8.96 | 0.72 |