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 |
---|
2024 | 1/1, 株式分割 1→2 |
2017 |
12/29 | 1,668 | 1,668 | 1,630 | 1,635 | -1.8% | 50,200 | 305億7450万 | -3.37% | 14.37 | 1.35 |
12/28 | 1,685 | 1,688 | 1,658 | 1,665 | -1.19% | 34,800 | 311億3550万 | -1.65% | 14.64 | 1.37 |
12/27 | 1,668 | 1,690 | 1,640 | 1,685 | -1.32% | 133,400 | 315億950万 | -0.41% | 14.81 | 1.39 |
12/26 | 1,723 | 1,725 | 1,708 | 1,708 | -1.44% | 211,200 | 319億3025万 | +1.04% | 15.01 | 1.41 |
12/25 | 1,723 | 1,745 | 1,718 | 1,733 | +0.58% | 77,400 | 323億9775万 | +2.76% | 15.23 | 1.43 |
12/22 | 1,738 | 1,743 | 1,723 | 1,723 | -0.29% | 39,200 | 322億1075万 | +2.47% | 15.14 | 1.42 |
12/21 | 1,703 | 1,730 | 1,703 | 1,728 | +1.32% | 64,000 | 323億425万 | +3.13% | 15.19 | 1.42 |
12/20 | 1,698 | 1,705 | 1,693 | 1,705 | +0.29% | 39,600 | 318億8350万 | +2.16% | 14.99 | 1.4 |
12/19 | 1,690 | 1,705 | 1,690 | 1,700 | +0.59% | 81,400 | 317億9000万 | +2.04% | 14.95 | 1.4 |
12/18 | 1,690 | 1,698 | 1,690 | 1,690 | +0.15% | 32,200 | 316億300万 | +1.56% | 14.86 | 1.39 |
12/15 | 1,690 | 1,693 | 1,685 | 1,688 | -0.3% | 42,400 | 315億5625万 | +1.41% | 14.84 | 1.39 |
12/14 | 1,690 | 1,693 | 1,685 | 1,693 | +0.3% | 22,000 | 316億4975万 | +1.71% | 14.88 | 1.39 |
12/13 | 1,690 | 1,690 | 1,685 | 1,688 | -0.3% | 25,200 | 315億5625万 | +1.35% | 14.84 | 1.39 |
12/12 | 1,693 | 1,695 | 1,690 | 1,693 | -0.15% | 23,200 | 316億4975万 | +1.53% | 14.88 | 1.39 |
12/11 | 1,693 | 1,708 | 1,693 | 1,695 | -0.15% | 25,200 | 316億9650万 | +1.68% | 14.9 | 1.4 |
12/08 | 1,695 | 1,708 | 1,683 | 1,698 | +0.3% | 33,200 | 317億4325万 | +1.71% | 14.92 | 1.4 |
12/07 | 1,690 | 1,710 | 1,690 | 1,693 | -0.15% | 25,600 | 316億4975万 | +1.29% | 14.88 | 1.39 |
12/06 | 1,688 | 1,700 | 1,688 | 1,695 | -0.15% | 29,600 | 316億9650万 | +1.38% | 14.9 | 1.4 |
12/05 | 1,690 | 1,700 | 1,683 | 1,698 | +0.44% | 38,800 | 317億4325万 | +1.46% | 14.92 | 1.4 |
12/04 | 1,675 | 1,695 | 1,675 | 1,690 | +1.35% | 39,200 | 316億300万 | +0.9% | 14.86 | 1.39 |
12/01 | 1,658 | 1,673 | 1,658 | 1,668 | -0.15% | 26,200 | 311億8225万 | -0.51% | 14.66 | 1.37 |
11/30 | 1,673 | 1,680 | 1,665 | 1,670 | -0.74% | 32,800 | 312億2900万 | -0.36% | 14.68 | 1.38 |
11/29 | 1,680 | 1,693 | 1,678 | 1,683 | 0% | 32,000 | 314億6275万 | +0.27% | 14.79 | 1.39 |
11/28 | 1,698 | 1,700 | 1,680 | 1,683 | -0.59% | 32,600 | 314億6275万 | +0.33% | 14.79 | 1.39 |
11/27 | 1,683 | 1,695 | 1,678 | 1,693 | +1.8% | 35,600 | 316億4975万 | +0.98% | 14.88 | 1.39 |
11/24 | 1,650 | 1,663 | 1,640 | 1,663 | +1.37% | 20,800 | 310億8875万 | -0.57% | 14.62 | 1.37 |
11/22 | 1,660 | 1,660 | 1,640 | 1,640 | +0.31% | 20,200 | 306億6800万 | -1.86% | 14.42 | 1.35 |
11/21 | 1,615 | 1,645 | 1,610 | 1,635 | +1.55% | 26,600 | 305億7450万 | -2.04% | 14.37 | 1.35 |
11/20 | 1,608 | 1,615 | 1,595 | 1,610 | +0.78% | 18,200 | 301億700万 | -3.48% | 14.15 | 1.33 |
11/17 | 1,600 | 1,618 | 1,598 | 1,598 | +0.31% | 16,600 | 298億7325万 | -4.23% | 14.04 | 1.32 |
11/16 | 1,565 | 1,605 | 1,565 | 1,593 | +1.11% | 19,400 | 297億7975万 | -4.64% | 14 | 1.31 |
11/15 | 1,620 | 1,620 | 1,565 | 1,575 | -3.52% | 46,600 | 294億5250万 | -5.75% | 13.85 | 1.3 |
11/14 | 1,640 | 1,640 | 1,625 | 1,633 | -0.91% | 21,800 | 305億2775万 | -2.36% | 14.35 | 1.34 |
11/13 | 1,673 | 1,673 | 1,643 | 1,648 | -1.64% | 33,400 | 308億825万 | -1.35% | 14.48 | 1.36 |
11/10 | 1,683 | 1,693 | 1,663 | 1,675 | -1.62% | 33,200 | 313億2250万 | +0.42% | 14.73 | 1.38 |
11/09 | 1,713 | 1,725 | 1,698 | 1,703 | -1.16% | 29,200 | 318億3675万 | +2.31% | 14.97 | 1.4 |
11/08 | 1,708 | 1,725 | 1,698 | 1,723 | +0.44% | 18,800 | 322億1075万 | +3.83% | 15.14 | 1.42 |
11/07 | 1,710 | 1,723 | 1,705 | 1,715 | 0% | 23,600 | 320億7050万 | +3.81% | 15.08 | 1.41 |
11/06 | 1,725 | 1,728 | 1,710 | 1,715 | -1.58% | 22,200 | 320億7050万 | +4.32% | 15.08 | 1.41 |
11/02 | 1,725 | 1,743 | 1,710 | 1,743 | +0.72% | 30,000 | 325億8475万 | +6.44% | 15.32 | 1.43 |
11/01 | 1,728 | 1,745 | 1,725 | 1,730 | +0.29% | 21,000 | 323億5100万 | +6.33% | 15.21 | 1.42 |
10/31 | 1,743 | 1,743 | 1,718 | 1,725 | -0.29% | 21,400 | 322億5750万 | +6.68% | 15.17 | 1.42 |
10/30 | 1,748 | 1,748 | 1,715 | 1,730 | -0.14% | 26,200 | 323億5100万 | +7.65% | 15.21 | 1.42 |
10/27 | 1,715 | 1,745 | 1,715 | 1,733 | +1.02% | 25,600 | 323億9775万 | +8.55% | 15.23 | 1.43 |
10/26 | 1,670 | 1,763 | 1,655 | 1,715 | +2.39% | 113,200 | 320億7050万 | +8.2% | 15.08 | 1.41 |
10/25 | 1,730 | 1,735 | 1,663 | 1,675 | -2.19% | 38,600 | 313億2250万 | +6.28% | 14.73 | 1.38 |
10/24 | 1,670 | 1,725 | 1,670 | 1,713 | +2.7% | 29,600 | 320億2375万 | +9.22% | 15.06 | 1.41 |
10/23 | 1,653 | 1,670 | 1,645 | 1,668 | +1.21% | 24,400 | 311億8225万 | +7.1% | 14.66 | 1.37 |
10/20 | 1,605 | 1,685 | 1,600 | 1,648 | +2.33% | 38,200 | 308億825万 | +6.36% | 14.48 | 1.36 |
10/19 | 1,600 | 1,618 | 1,600 | 1,610 | -0.31% | 10,000 | 301億700万 | +4.48% | 14.15 | 1.33 |
10/18 | 1,605 | 1,615 | 1,600 | 1,615 | +0.62% | 14,000 | 302億50万 | +5.35% | 14.2 | 1.33 |
10/17 | 1,610 | 1,610 | 1,593 | 1,605 | -0.31% | 16,400 | 300億1350万 | +5.25% | 14.11 | 1.32 |
10/16 | 1,600 | 1,618 | 1,580 | 1,610 | 0% | 22,600 | 301億700万 | +6.13% | 14.15 | 1.33 |
10/13 | 1,635 | 1,635 | 1,603 | 1,610 | -1.53% | 27,000 | 301億700万 | +6.76% | 14.15 | 1.33 |
10/12 | 1,635 | 1,638 | 1,625 | 1,635 | +0.93% | 21,400 | 305億7450万 | +9.15% | 14.37 | 1.35 |
10/11 | 1,605 | 1,623 | 1,605 | 1,620 | +0.93% | 17,200 | 302億9400万 | +8.94% | 14.24 | 1.33 |
10/10 | 1,583 | 1,608 | 1,578 | 1,605 | +1.42% | 17,000 | 300億1350万 | +8.67% | 14.11 | 1.32 |
10/06 | 1,595 | 1,595 | 1,583 | 1,583 | -0.78% | 10,000 | 295億9275万 | +7.8% | 13.91 | 1.3 |
10/05 | 1,595 | 1,600 | 1,583 | 1,595 | +0.63% | 18,800 | 298億2650万 | +9.32% | 14.02 | 1.31 |
10/04 | 1,570 | 1,590 | 1,570 | 1,585 | +0.96% | 20,400 | 296億3950万 | +9.31% | 13.93 | 1.31 |
10/03 | 1,553 | 1,575 | 1,553 | 1,570 | +1.45% | 17,400 | 293億5900万 | +8.95% | 13.8 | 1.29 |
10/02 | 1,540 | 1,550 | 1,535 | 1,548 | +1.31% | 25,000 | 289億3825万 | +8.07% | 13.61 | 1.27 |
09/29 | 1,533 | 1,550 | 1,518 | 1,528 | 0% | 30,000 | 285億6425万 | +7.34% | 13.86 | 1.3 |
09/28 | 1,515 | 1,535 | 1,508 | 1,528 | +1.97% | 19,600 | 285億6425万 | +7.95% | 13.86 | 1.3 |
09/27 | 1,500 | 1,538 | 1,485 | 1,498 | +0.64% | 54,200 | 280億1260万 | +6.47% | 13.59 | 1.27 |
09/26 | 1,478 | 1,499 | 1,478 | 1,489 | +1.36% | 38,000 | 278億3495万 | +6.4% | 13.51 | 1.27 |
09/25 | 1,454 | 1,475 | 1,454 | 1,469 | +0.55% | 17,400 | 274億6095万 | +5.5% | 13.32 | 1.25 |
09/22 | 1,460 | 1,467 | 1,450 | 1,461 | +0.1% | 10,000 | 273億1135万 | +5.45% | 13.25 | 1.24 |
09/21 | 1,473 | 1,473 | 1,444 | 1,459 | -0.95% | 32,400 | 272億8330万 | +5.8% | 13.24 | 1.24 |
09/20 | 1,475 | 1,475 | 1,466 | 1,473 | -0.1% | 13,600 | 275億4510万 | +7.21% | 13.36 | 1.25 |
09/19 | 1,465 | 1,475 | 1,465 | 1,475 | +1.41% | 15,800 | 275億7315万 | +7.71% | 13.38 | 1.25 |
09/15 | 1,444 | 1,458 | 1,438 | 1,454 | +0.35% | 17,000 | 271億8980万 | +6.6% | 13.19 | 1.24 |
09/14 | 1,448 | 1,457 | 1,444 | 1,449 | +0.28% | 17,000 | 270億9630万 | +6.39% | 13.15 | 1.23 |
09/13 | 1,428 | 1,448 | 1,428 | 1,445 | +1.33% | 24,600 | 270億2150万 | +6.25% | 13.11 | 1.23 |
09/12 | 1,428 | 1,429 | 1,422 | 1,426 | +0.6% | 16,600 | 266億6620万 | +5.01% | 12.94 | 1.21 |
09/11 | 1,396 | 1,418 | 1,396 | 1,418 | +1.83% | 16,600 | 265億725万 | +4.3% | 12.86 | 1.2 |
09/08 | 1,389 | 1,399 | 1,385 | 1,392 | +0.58% | 20,800 | 260億3040万 | +2.28% | 12.63 | 1.18 |
09/07 | 1,375 | 1,384 | 1,375 | 1,384 | +1.13% | 12,200 | 258億8080万 | +1.54% | 12.56 | 1.18 |
09/06 | 1,353 | 1,373 | 1,347 | 1,369 | +0.48% | 9,600 | 255億9095万 | +0.33% | 12.42 | 1.16 |
09/05 | 1,360 | 1,380 | 1,356 | 1,362 | +0.15% | 24,200 | 254億6940万 | -0.29% | 12.36 | 1.16 |
09/04 | 1,380 | 1,381 | 1,360 | 1,360 | -1.45% | 24,400 | 254億3200万 | -0.58% | 12.34 | 1.16 |
09/01 | 1,374 | 1,385 | 1,350 | 1,380 | +0.47% | 32,200 | 258億600万 | +0.8% | 12.52 | 1.17 |
08/31 | 1,368 | 1,374 | 1,368 | 1,374 | +0.4% | 8,400 | 256億8445万 | +0.26% | 12.46 | 1.17 |
08/30 | 1,360 | 1,368 | 1,357 | 1,368 | +1.03% | 8,200 | 255億8160万 | -0.22% | 12.41 | 1.16 |
08/29 | 1,350 | 1,358 | 1,338 | 1,354 | +1.54% | 22,400 | 253億1980万 | -1.31% | 12.29 | 1.15 |
08/28 | 1,344 | 1,345 | 1,334 | 1,334 | +0.26% | 16,600 | 249億3645万 | -2.95% | 12.1 | 1.13 |
08/25 | 1,330 | 1,340 | 1,330 | 1,330 | +0.19% | 24,600 | 248億7100万 | -3.41% | 12.07 | 1.13 |
08/24 | 1,337 | 1,337 | 1,322 | 1,328 | +0.76% | 8,000 | 248億2425万 | -3.8% | 12.04 | 1.13 |
08/23 | 1,330 | 1,337 | 1,318 | 1,318 | +0.23% | 16,400 | 246億3725万 | -4.67% | 11.95 | 1.12 |
08/22 | 1,316 | 1,325 | 1,311 | 1,315 | +0.54% | 23,200 | 245億8115万 | -5.09% | 11.93 | 1.12 |
08/21 | 1,288 | 1,338 | 1,276 | 1,308 | +1.12% | 38,400 | 244億5025万 | -5.8% | 11.86 | 1.11 |
08/18 | 1,306 | 1,310 | 1,286 | 1,293 | -1.3% | 48,400 | 241億7910万 | -7.05% | 11.73 | 1.1 |
08/17 | 1,321 | 1,321 | 1,304 | 1,310 | -1.28% | 35,600 | 244億9700万 | -6.16% | 11.89 | 1.11 |
08/16 | 1,357 | 1,357 | 1,323 | 1,327 | -2.14% | 39,000 | 248億1490万 | -5.15% | 12.04 | 1.13 |
08/15 | 1,359 | 1,373 | 1,356 | 1,356 | -0.22% | 30,000 | 253億5720万 | -3.21% | 12.3 | 1.15 |
08/14 | 1,395 | 1,395 | 1,356 | 1,359 | -2.69% | 25,000 | 254億1330万 | -3.07% | 12.33 | 1.15 |
08/10 | 1,395 | 1,401 | 1,392 | 1,397 | +0.32% | 12,000 | 261億1455万 | -0.46% | 12.67 | 1.19 |
08/09 | 1,391 | 1,402 | 1,391 | 1,392 | -0.04% | 19,400 | 260億3040万 | -0.78% | 12.63 | 1.18 |
08/08 | 1,393 | 1,420 | 1,391 | 1,393 | -5.3% | 78,800 | 260億3975万 | -0.61% | 12.63 | 1.18 |
08/07 | 1,465 | 1,471 | 1,460 | 1,471 | +1.2% | 16,400 | 274億9835万 | +4.89% | 13.34 | 1.25 |