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 | 1/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 3,805 | 3,820 | 3,775 | 3,790 | +0.26% | 67,000 | 1255億1431万 | -2.9% | 32.28 | 3.96 |
| 12/28 | 3,815 | 3,820 | 3,760 | 3,780 | -0.66% | 88,000 | 1251億8314万 | -2.93% | 32.19 | 3.95 |
| 12/27 | 3,890 | 3,890 | 3,780 | 3,805 | -3.55% | 160,000 | 1260億1107万 | -2.06% | 32.41 | 3.98 |
| 12/26 | 3,960 | 3,965 | 3,930 | 3,945 | -0.5% | 134,000 | 1306億4748万 | +1.75% | 33.84 | 4.15 |
| 12/25 | 3,880 | 3,975 | 3,880 | 3,965 | +1.15% | 63,800 | 1313億983万 | +2.64% | 34.01 | 4.17 |
| 12/22 | 3,875 | 3,940 | 3,875 | 3,920 | +1.16% | 64,000 | 1298億1955万 | +1.87% | 33.62 | 4.13 |
| 12/21 | 3,880 | 3,910 | 3,870 | 3,875 | -0.26% | 169,000 | 1283億2928万 | +1.04% | 33.24 | 4.08 |
| 12/20 | 3,935 | 3,945 | 3,885 | 3,885 | -1.27% | 76,200 | 1286億6045万 | +1.62% | 33.32 | 4.09 |
| 12/19 | 3,885 | 3,940 | 3,865 | 3,935 | +1.16% | 102,800 | 1303億1631万 | +3.15% | 33.75 | 4.14 |
| 12/18 | 3,940 | 3,945 | 3,890 | 3,890 | -0.51% | 109,600 | 1288億2604万 | +2.21% | 33.37 | 4.09 |
| 12/15 | 3,920 | 3,925 | 3,895 | 3,910 | -0.26% | 147,800 | 1294億8838万 | +2.98% | 33.54 | 4.12 |
| 12/14 | 3,940 | 3,950 | 3,910 | 3,920 | -0.88% | 126,000 | 1298億1955万 | +3.46% | 33.62 | 4.13 |
| 12/13 | 3,985 | 3,990 | 3,945 | 3,955 | -0.75% | 159,200 | 1309億7866万 | +4.66% | 33.92 | 4.16 |
| 12/12 | 4,005 | 4,005 | 3,980 | 3,985 | -0.5% | 84,000 | 1319億7217万 | +5.84% | 34.18 | 4.19 |
| 12/11 | 4,000 | 4,005 | 3,970 | 4,005 | +0.13% | 113,800 | 1326億3452万 | +6.8% | 34.35 | 4.22 |
| 12/08 | 4,000 | 4,025 | 3,980 | 4,000 | -0.25% | 124,200 | 1324億6893万 | +7.21% | 34.31 | 4.21 |
| 12/07 | 3,990 | 4,035 | 3,985 | 4,010 | +0.63% | 146,400 | 1328億10万 | +8.03% | 34.4 | 4.22 |
| 12/06 | 4,005 | 4,025 | 3,965 | 3,985 | -1.12% | 160,800 | 1319億7217万 | +7.91% | 34.18 | 4.19 |
| 12/05 | 4,015 | 4,035 | 3,990 | 4,030 | +0.75% | 97,800 | 1334億6245万 | +9.69% | 34.57 | 4.24 |
| 12/04 | 4,105 | 4,105 | 3,985 | 4,000 | -2.08% | 130,800 | 1324億6893万 | +9.5% | 34.31 | 4.21 |
| 12/01 | 4,120 | 4,140 | 4,055 | 4,085 | +0.99% | 215,200 | 1352億8390万 | +12.44% | 35.04 | 4.3 |
| 11/30 | 3,965 | 4,070 | 3,880 | 4,045 | +10.52% | 613,200 | 1339億5921万 | +12.08% | 34.7 | 4.26 |
| 11/29 | 3,650 | 3,665 | 3,610 | 3,660 | +0.69% | 60,400 | 1212億907万 | +2.06% | 31.39 | 3.85 |
| 11/28 | 3,550 | 3,655 | 3,545 | 3,635 | +2.39% | 123,800 | 1203億8114万 | +1.59% | 31.18 | 3.83 |
| 11/27 | 3,550 | 3,575 | 3,540 | 3,550 | -0.7% | 64,000 | 1175億6618万 | -0.56% | 30.45 | 3.74 |
| 11/24 | 3,545 | 3,590 | 3,530 | 3,575 | +0.28% | 53,800 | 1183億9411万 | +0.25% | 30.66 | 3.76 |
| 11/22 | 3,625 | 3,625 | 3,560 | 3,565 | -0.97% | 60,000 | 1180億6293万 | +0.08% | 30.58 | 3.75 |
| 11/21 | 3,585 | 3,620 | 3,575 | 3,600 | +0.42% | 71,400 | 1192億2204万 | +1.15% | 30.88 | 3.79 |
| 11/20 | 3,575 | 3,600 | 3,535 | 3,585 | 0% | 60,400 | 1187億2528万 | +0.93% | 30.75 | 3.77 |
| 11/17 | 3,660 | 3,660 | 3,575 | 3,585 | -0.83% | 92,800 | 1187億2528万 | +1.16% | 30.75 | 3.77 |
| 11/16 | 3,560 | 3,645 | 3,555 | 3,615 | +1.12% | 68,200 | 1197億1880万 | +2.21% | 31.01 | 3.81 |
| 11/15 | 3,680 | 3,680 | 3,575 | 3,575 | -2.72% | 92,200 | 1183億9411万 | +1.22% | 30.66 | 3.76 |
| 11/14 | 3,705 | 3,715 | 3,670 | 3,675 | -0.81% | 51,200 | 1217億583万 | +4.17% | 31.52 | 3.87 |
| 11/13 | 3,680 | 3,730 | 3,680 | 3,705 | +0.68% | 55,400 | 1226億9935万 | +5.29% | 31.78 | 3.9 |
| 11/10 | 3,670 | 3,690 | 3,595 | 3,680 | -0.81% | 126,400 | 1218億7142万 | +4.66% | 31.56 | 3.87 |
| 11/09 | 3,630 | 3,750 | 3,630 | 3,710 | +1.64% | 109,400 | 1228億6493万 | +5.61% | 31.82 | 3.91 |
| 11/08 | 3,615 | 3,650 | 3,610 | 3,650 | +0.97% | 66,600 | 1208億7790万 | +3.99% | 31.31 | 3.84 |
| 11/07 | 3,585 | 3,615 | 3,570 | 3,615 | 0% | 76,600 | 1197億1880万 | +3.08% | 31.01 | 3.81 |
| 11/06 | 3,535 | 3,630 | 3,530 | 3,615 | +2.55% | 71,200 | 1197億1880万 | +3.32% | 31.01 | 3.81 |
| 11/02 | 3,525 | 3,535 | 3,505 | 3,525 | 0% | 39,800 | 1167億3824万 | +1.09% | 30.24 | 3.71 |
| 11/01 | 3,535 | 3,535 | 3,500 | 3,525 | -0.56% | 91,600 | 1167億3824万 | +1.44% | 30.24 | 3.71 |
| 10/31 | 3,510 | 3,550 | 3,485 | 3,545 | +1.43% | 84,000 | 1174億59万 | +2.31% | 30.41 | 3.73 |
| 10/30 | 3,510 | 3,510 | 3,475 | 3,495 | -0.43% | 85,800 | 1157億4473万 | +1.16% | 29.98 | 3.68 |
| 10/27 | 3,520 | 3,520 | 3,495 | 3,510 | +0.57% | 57,200 | 1162億4149万 | +1.92% | 30.11 | 3.69 |
| 10/26 | 3,480 | 3,520 | 3,465 | 3,490 | +0.14% | 66,400 | 1155億7914万 | +1.63% | 29.94 | 3.67 |
| 10/25 | 3,475 | 3,530 | 3,475 | 3,485 | 0% | 115,400 | 1154億1356万 | +1.69% | 29.89 | 3.67 |
| 10/24 | 3,460 | 3,485 | 3,445 | 3,485 | +0.72% | 65,000 | 1154億1356万 | +1.87% | 29.89 | 3.67 |
| 10/23 | 3,460 | 3,465 | 3,430 | 3,460 | +0.58% | 59,200 | 1145億8562万 | +1.41% | 29.68 | 3.64 |
| 10/20 | 3,435 | 3,465 | 3,435 | 3,440 | -0.15% | 49,600 | 1139億2328万 | +1.09% | 29.51 | 3.62 |
| 10/19 | 3,450 | 3,475 | 3,435 | 3,445 | -1.01% | 55,000 | 1140億8887万 | +1.47% | 29.55 | 3.63 |
| 10/18 | 3,450 | 3,500 | 3,445 | 3,480 | +0.29% | 61,600 | 1152億4797万 | +2.72% | 29.85 | 3.66 |
| 10/17 | 3,425 | 3,475 | 3,425 | 3,470 | +1.31% | 107,600 | 1149億1680万 | +2.72% | 29.76 | 3.65 |
| 10/16 | 3,385 | 3,445 | 3,385 | 3,425 | +0.59% | 71,800 | 1134億2652万 | +1.69% | 29.38 | 3.61 |
| 10/13 | 3,360 | 3,420 | 3,350 | 3,405 | -0.15% | 118,400 | 1127億6418万 | +1.34% | 29.21 | 3.58 |
| 10/12 | 3,450 | 3,465 | 3,410 | 3,410 | -1.73% | 151,600 | 1129億2976万 | +1.7% | 29.25 | 3.59 |
| 10/11 | 3,480 | 3,495 | 3,450 | 3,470 | -0.29% | 57,800 | 1149億1680万 | +3.74% | 29.76 | 3.65 |
| 10/10 | 3,410 | 3,480 | 3,405 | 3,480 | +0.72% | 89,200 | 1152億4797万 | +4.22% | 29.85 | 3.66 |
| 10/06 | 3,450 | 3,505 | 3,410 | 3,455 | -4.95% | 216,600 | 1144億2004万 | +3.69% | 29.63 | 3.64 |
| 10/05 | 3,630 | 3,675 | 3,615 | 3,635 | +0.83% | 68,600 | 1203億8114万 | +9.26% | 31.18 | 3.83 |
| 10/04 | 3,630 | 3,630 | 3,565 | 3,605 | -0.96% | 83,600 | 1193億8762万 | +8.75% | 30.92 | 3.79 |
| 10/03 | 3,560 | 3,650 | 3,520 | 3,640 | +2.25% | 115,400 | 1205億4673万 | +10.2% | 31.22 | 3.83 |
| 10/02 | 3,425 | 3,585 | 3,425 | 3,560 | +4.25% | 123,400 | 1178億9735万 | +8.27% | 30.54 | 3.75 |
| 09/29 | 3,315 | 3,435 | 3,315 | 3,415 | +3.17% | 112,600 | 1130億9535万 | +4.27% | 29.29 | 3.59 |
| 09/28 | 3,260 | 3,310 | 3,220 | 3,310 | +2.32% | 60,600 | 1096億1804万 | +1.22% | 28.39 | 3.48 |
| 09/27 | 3,275 | 3,275 | 3,215 | 3,235 | -1.22% | 50,800 | 1071億3425万 | -0.98% | 27.75 | 3.41 |
| 09/26 | 3,235 | 3,275 | 3,235 | 3,275 | -0.3% | 52,200 | 1084億5894万 | +0.24% | 28.09 | 3.45 |
| 09/25 | 3,225 | 3,295 | 3,210 | 3,285 | +2.02% | 100,000 | 1087億9011万 | +0.55% | 28.18 | 3.46 |
| 09/22 | 3,295 | 3,295 | 3,210 | 3,220 | -1.53% | 53,400 | 1066億3749万 | -1.41% | 27.62 | 3.39 |
| 09/21 | 3,305 | 3,330 | 3,255 | 3,270 | -1.06% | 48,600 | 1082億9335万 | +0.03% | 28.05 | 3.44 |
| 09/20 | 3,350 | 3,375 | 3,300 | 3,305 | -1.34% | 50,800 | 1094億5245万 | +1.07% | 28.35 | 3.48 |
| 09/19 | 3,260 | 3,360 | 3,255 | 3,350 | +3.08% | 85,200 | 1109億4273万 | +2.38% | 28.73 | 3.53 |
| 09/15 | 3,255 | 3,255 | 3,200 | 3,250 | +0.62% | 73,400 | 1076億3101万 | -0.58% | 27.88 | 3.42 |
| 09/14 | 3,270 | 3,270 | 3,215 | 3,230 | -0.46% | 51,000 | 1069億6866万 | -1.31% | 27.71 | 3.4 |
| 09/13 | 3,250 | 3,265 | 3,240 | 3,245 | -0.92% | 56,400 | 1074億6542万 | -0.86% | 27.83 | 3.42 |
| 09/12 | 3,255 | 3,275 | 3,255 | 3,275 | +1.08% | 64,000 | 1084億5894万 | 0% | 28.09 | 3.45 |
| 09/11 | 3,215 | 3,245 | 3,215 | 3,240 | +1.09% | 52,000 | 1072億9983万 | -1.1% | 27.79 | 3.41 |
| 09/08 | 3,220 | 3,240 | 3,195 | 3,205 | -1.08% | 91,400 | 1061億4073万 | -2.17% | 27.49 | 3.37 |
| 09/07 | 3,220 | 3,250 | 3,215 | 3,240 | +0.62% | 39,400 | 1072億9983万 | -1.13% | 27.79 | 3.41 |
| 09/06 | 3,205 | 3,230 | 3,165 | 3,220 | 0% | 60,400 | 1066億3749万 | -1.77% | 27.62 | 3.39 |
| 09/05 | 3,300 | 3,300 | 3,210 | 3,220 | -2.42% | 64,400 | 1066億3749万 | -1.8% | 27.62 | 3.39 |
| 09/04 | 3,325 | 3,325 | 3,265 | 3,300 | -0.6% | 47,000 | 1092億8687万 | +0.64% | 28.31 | 3.47 |
| 09/01 | 3,335 | 3,335 | 3,310 | 3,320 | -0.15% | 37,400 | 1099億4921万 | +1.41% | 28.48 | 3.49 |
| 08/31 | 3,330 | 3,345 | 3,320 | 3,325 | -0.15% | 38,200 | 1101億1480万 | +1.62% | 28.52 | 3.5 |
| 08/30 | 3,310 | 3,330 | 3,290 | 3,330 | +0.91% | 39,000 | 1102億8038万 | +1.93% | 28.56 | 3.51 |
| 08/29 | 3,260 | 3,300 | 3,260 | 3,300 | +0.61% | 31,400 | 1092億8687万 | +1.1% | 28.31 | 3.47 |
| 08/28 | 3,235 | 3,280 | 3,235 | 3,280 | +1.39% | 37,200 | 1086億2452万 | +0.52% | 28.13 | 3.45 |
| 08/25 | 3,300 | 3,300 | 3,230 | 3,235 | -1.37% | 39,600 | 1071億3425万 | -0.83% | 27.75 | 3.41 |
| 08/24 | 3,265 | 3,300 | 3,250 | 3,280 | +1.55% | 43,600 | 1086億2452万 | +0.55% | 28.13 | 3.45 |
| 08/23 | 3,235 | 3,255 | 3,215 | 3,230 | -0.46% | 45,800 | 1069億6866万 | -0.92% | 27.71 | 3.4 |
| 08/22 | 3,275 | 3,295 | 3,235 | 3,245 | -0.92% | 54,400 | 1074億6542万 | -0.43% | 27.83 | 3.42 |
| 08/21 | 3,260 | 3,285 | 3,250 | 3,275 | +0.61% | 31,400 | 1084億5894万 | +0.55% | 28.09 | 3.45 |
| 08/18 | 3,280 | 3,290 | 3,255 | 3,255 | -1.21% | 37,600 | 1077億9659万 | +0.09% | 27.92 | 3.43 |
| 08/17 | 3,320 | 3,325 | 3,290 | 3,295 | -0.3% | 29,200 | 1091億2128万 | +1.51% | 28.26 | 3.47 |
| 08/16 | 3,350 | 3,355 | 3,305 | 3,305 | -1.2% | 40,600 | 1094億5245万 | +2.04% | 28.35 | 3.48 |
| 08/15 | 3,350 | 3,360 | 3,305 | 3,345 | +1.98% | 71,200 | 1107億7714万 | +3.53% | 28.69 | 3.52 |
| 08/14 | 3,325 | 3,325 | 3,275 | 3,280 | -1.8% | 90,800 | 1086億2452万 | +1.93% | 28.13 | 3.45 |
| 08/10 | 3,240 | 3,340 | 3,235 | 3,340 | +3.09% | 75,000 | 1106億1156万 | +3.99% | 28.65 | 3.52 |
| 08/09 | 3,285 | 3,285 | 3,220 | 3,240 | -1.52% | 68,600 | 1072億9983万 | +1.16% | 27.79 | 3.41 |
| 08/08 | 3,300 | 3,320 | 3,280 | 3,290 | -0.3% | 40,000 | 1089億5569万 | +2.84% | 28.22 | 3.46 |
| 08/07 | 3,275 | 3,300 | 3,245 | 3,300 | +1.38% | 65,600 | 1092億8687万 | +3.29% | 28.31 | 3.47 |
