株価チャート
2017/07/06~2017/11/30
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, 株式併合 10→1 |
2017 |
11/30 | 2,540 | 2,560 | 2,130 | 2,190 | -18.89% | 1,421,100 | 32億7186万 | +28.37% | - | 3.18 |
11/29 | 2,630 | 3,040 | 2,450 | 2,700 | +20% | 5,169,900 | 40億3380万 | +61.1% | - | 3.93 |
11/28 | 2,080 | 2,250 | 2,000 | 2,250 | +28.57% | 1,432,100 | 33億6150万 | +38.38% | - | 3.27 |
11/27 | 1,850 | 1,920 | 1,720 | 1,750 | -3.31% | 317,200 | 26億1450万 | +9.79% | - | 2.54 |
11/24 | 1,710 | 1,820 | 1,700 | 1,810 | +7.1% | 313,400 | 27億414万 | +14.34% | - | 2.63 |
11/22 | 1,650 | 1,730 | 1,650 | 1,690 | +3.68% | 266,300 | 25億2486万 | +7.64% | - | 2.46 |
11/21 | 1,620 | 1,670 | 1,600 | 1,630 | +0.62% | 87,900 | 24億3522万 | +4.62% | - | 2.37 |
11/20 | 1,590 | 1,620 | 1,570 | 1,620 | 0% | 71,400 | 24億2028万 | +4.58% | - | 2.36 |
11/17 | 1,670 | 1,680 | 1,600 | 1,620 | -1.22% | 150,100 | 24億2028万 | +5.06% | - | 2.36 |
11/16 | 1,590 | 1,650 | 1,590 | 1,640 | +3.14% | 145,900 | 24億5016万 | +7.05% | - | 2.38 |
11/15 | 1,630 | 1,690 | 1,570 | 1,590 | -3.05% | 198,900 | 23億7546万 | +4.47% | - | 2.31 |
11/14 | 1,680 | 1,730 | 1,620 | 1,640 | -2.38% | 282,400 | 24億5016万 | +8.47% | - | 2.38 |
11/13 | 1,710 | 1,760 | 1,670 | 1,680 | -3.45% | 272,300 | 25億992万 | +11.93% | - | 2.44 |
11/10 | 1,790 | 1,860 | 1,680 | 1,740 | -3.33% | 750,500 | 25億9956万 | +16.94% | - | 2.53 |
11/09 | 2,400 | 2,470 | 1,740 | 1,800 | -11.76% | 2,840,100 | 26億8920万 | +22.53% | - | 2.62 |
11/08 | 1,590 | 2,040 | 1,590 | 2,040 | +32.47% | 2,332,100 | 30億4776万 | +40.69% | - | 2.97 |
11/07 | 1,480 | 1,610 | 1,480 | 1,540 | +4.05% | 192,900 | 23億76万 | +8.53% | - | 2.24 |
11/06 | 1,470 | 1,480 | 1,460 | 1,480 | +1.37% | 19,200 | 22億1112万 | +5.11% | - | 2.15 |
11/02 | 1,460 | 1,460 | 1,440 | 1,460 | +0.69% | 16,000 | 21億8124万 | +4.36% | - | 2.12 |
11/01 | 1,460 | 1,480 | 1,450 | 1,450 | 0% | 13,200 | 21億6630万 | +4.24% | - | 2.11 |
10/31 | 1,450 | 1,480 | 1,440 | 1,450 | -0.68% | 20,300 | 21億6630万 | +4.69% | - | 2.11 |
10/30 | 1,460 | 1,480 | 1,450 | 1,460 | 0% | 15,900 | 21億8124万 | +5.95% | - | 2.12 |
10/27 | 1,480 | 1,500 | 1,440 | 1,460 | -1.35% | 34,900 | 21億8124万 | +6.41% | - | 2.12 |
10/26 | 1,460 | 1,500 | 1,460 | 1,480 | +0.68% | 30,800 | 22億1112万 | +8.35% | - | 2.15 |
10/25 | 1,440 | 1,510 | 1,410 | 1,470 | +2.08% | 76,300 | 21億9618万 | +8.25% | - | 2.14 |
10/24 | 1,470 | 1,470 | 1,420 | 1,440 | -1.37% | 43,500 | 21億5136万 | +6.75% | - | 2.09 |
10/23 | 1,450 | 1,460 | 1,440 | 1,460 | +0.69% | 16,200 | 21億8124万 | +8.96% | - | 2.12 |
10/20 | 1,470 | 1,490 | 1,440 | 1,450 | -1.36% | 58,500 | 21億6630万 | +9.02% | - | 2.11 |
10/19 | 1,490 | 1,520 | 1,470 | 1,470 | -1.34% | 101,000 | 21億9618万 | +11.2% | - | 2.14 |
10/18 | 1,400 | 1,500 | 1,400 | 1,490 | +7.19% | 133,000 | 22億2606万 | +13.48% | - | 2.17 |
10/17 | 1,390 | 1,450 | 1,390 | 1,390 | -1.42% | 91,300 | 20億7666万 | +6.84% | - | 2.02 |
10/16 | 1,430 | 1,550 | 1,400 | 1,410 | -1.4% | 348,500 | 21億654万 | +9.13% | - | 2.05 |
10/13 | 1,390 | 1,450 | 1,390 | 1,430 | +2.88% | 93,700 | 21億3642万 | +11.46% | - | 2.08 |
10/12 | 1,420 | 1,420 | 1,370 | 1,390 | 0% | 69,000 | 20億7666万 | +9.11% | - | 2.02 |
10/11 | 1,340 | 1,420 | 1,330 | 1,390 | +3.73% | 106,800 | 20億7666万 | +9.79% | - | 2.02 |
10/10 | 1,340 | 1,380 | 1,310 | 1,340 | -1.47% | 103,100 | 20億196万 | +6.52% | - | 1.95 |
10/06 | 1,350 | 1,590 | 1,320 | 1,360 | +1.49% | 1,085,900 | 20億3184万 | +8.63% | - | 1.98 |
10/05 | 1,290 | 1,370 | 1,290 | 1,340 | +4.69% | 113,500 | 20億196万 | +7.63% | - | 1.95 |
10/04 | 1,310 | 1,310 | 1,280 | 1,280 | -2.29% | 19,700 | 19億1232万 | +3.39% | - | 1.86 |
10/03 | 1,280 | 1,330 | 1,280 | 1,310 | +2.34% | 29,600 | 19億5714万 | +6.16% | - | 1.9 |
10/02 | 1,280 | 1,300 | 1,270 | 1,280 | +0.79% | 21,100 | 19億1232万 | +4.15% | - | 1.86 |
09/29 | 1,260 | 1,270 | 1,250 | 1,270 | +1.6% | 10,100 | 18億9738万 | +3.67% | - | 1.85 |
09/28 | 1,270 | 1,280 | 1,250 | 1,250 | -0.79% | 22,200 | 18億6750万 | +2.38% | - | 1.82 |
09/27 | 1,300 | 1,300 | 1,260 | 1,260 | -2.33% | 21,300 | 18億8244万 | +3.45% | - | 1.83 |
09/26 | 1,340 | 1,340 | 1,290 | 1,290 | 0% | 24,400 | 19億2726万 | +6.09% | - | 1.88 |
09/25 | 1,330 | 1,330 | 1,280 | 1,290 | 0% | 37,000 | 19億2726万 | +6.52% | - | 1.88 |
09/22 | 1,310 | 1,310 | 1,280 | 1,290 | -1.53% | 25,400 | 19億2726万 | +6.97% | - | 1.88 |
09/21 | 1,290 | 1,360 | 1,270 | 1,310 | +0.77% | 100,100 | 19億5714万 | +9.08% | - | 1.9 |
09/20 | 1,240 | 1,330 | 1,240 | 1,300 | +5.69% | 179,500 | 19億4220万 | +8.79% | - | 1.89 |
09/19 | 1,230 | 1,240 | 1,220 | 1,230 | +0.82% | 22,800 | 18億3762万 | +3.54% | - | 1.79 |
09/15 | 1,210 | 1,230 | 1,200 | 1,220 | +0.83% | 21,000 | 18億2268万 | +3.13% | - | 1.77 |
09/14 | 1,270 | 1,270 | 1,210 | 1,210 | -3.97% | 62,300 | 18億774万 | +2.54% | - | 1.76 |
09/13 | 1,230 | 1,300 | 1,230 | 1,260 | +2.44% | 175,100 | 18億8244万 | +6.87% | - | 1.83 |
09/12 | 1,200 | 1,230 | 1,200 | 1,230 | +3.36% | 41,900 | 18億3762万 | +4.59% | - | 1.79 |
09/11 | 1,180 | 1,200 | 1,180 | 1,190 | +2.59% | 9,600 | 17億7786万 | +1.28% | - | 1.73 |
09/08 | 1,170 | 1,180 | 1,160 | 1,160 | -2.52% | 12,900 | 17億3304万 | -1.19% | - | 1.69 |
09/07 | 1,210 | 1,210 | 1,170 | 1,190 | -0.83% | 15,100 | 17億7786万 | +1.36% | - | 1.73 |
09/06 | 1,170 | 1,210 | 1,150 | 1,200 | 0% | 34,800 | 17億9280万 | +2.21% | - | 1.74 |
09/05 | 1,180 | 1,230 | 1,180 | 1,200 | +0.84% | 80,100 | 17億9280万 | +2.39% | - | 1.74 |
09/04 | 1,200 | 1,200 | 1,160 | 1,190 | -0.83% | 21,800 | 17億7786万 | +1.54% | - | 1.73 |
09/01 | 1,180 | 1,220 | 1,180 | 1,200 | +2.56% | 46,700 | 17億9280万 | +2.56% | - | 1.74 |
08/31 | 1,180 | 1,190 | 1,170 | 1,170 | -0.85% | 5,000 | 17億4798万 | 0% | - | 1.7 |
08/30 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 4,600 | 17億6292万 | +0.85% | - | 1.72 |
08/29 | 1,160 | 1,190 | 1,160 | 1,170 | -1.68% | 13,500 | 17億4798万 | 0% | - | 1.7 |
08/28 | 1,190 | 1,190 | 1,180 | 1,190 | +0.85% | 5,500 | 17億7786万 | +1.71% | - | 1.73 |
08/25 | 1,180 | 1,190 | 1,170 | 1,180 | +0.85% | 9,300 | 17億6292万 | +0.85% | - | 1.72 |
08/24 | 1,180 | 1,200 | 1,170 | 1,170 | -0.85% | 12,500 | 17億4798万 | 0% | - | 1.7 |
08/23 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 9,600 | 17億6292万 | +0.94% | - | 1.72 |
08/22 | 1,160 | 1,190 | 1,160 | 1,190 | +1.71% | 6,900 | 17億7786万 | +1.97% | - | 1.73 |
08/21 | 1,170 | 1,170 | 1,150 | 1,170 | +0.86% | 3,600 | 17億4798万 | +0.26% | - | 1.7 |
08/18 | 1,160 | 1,170 | 1,150 | 1,160 | -0.85% | 9,900 | 17億3304万 | -0.85% | - | 1.69 |
08/17 | 1,150 | 1,190 | 1,150 | 1,170 | +0.86% | 16,200 | 17億4798万 | -0.09% | - | 1.7 |
08/16 | 1,130 | 1,160 | 1,130 | 1,160 | +3.57% | 10,500 | 17億3304万 | -0.77% | - | 1.69 |
08/15 | 1,140 | 1,140 | 1,120 | 1,120 | 0% | 13,200 | 16億7328万 | -4.11% | - | 1.63 |
08/14 | 1,120 | 1,130 | 1,090 | 1,120 | -2.61% | 24,600 | 16億7328万 | -4.11% | - | 1.63 |
08/10 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 15,600 | 17億1810万 | -1.63% | - | 1.67 |
08/09 | 1,200 | 1,200 | 1,160 | 1,180 | -0.84% | 25,200 | 17億6292万 | +0.85% | - | 1.72 |
08/08 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 22,100 | 17億7786万 | +1.88% | - | 1.73 |
08/07 | 1,170 | 1,190 | 1,160 | 1,190 | +2.59% | 18,100 | 17億7786万 | +1.88% | - | 1.73 |
08/04 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 14,200 | 17億3304万 | -0.34% | - | 1.69 |
08/03 | 1,190 | 1,190 | 1,160 | 1,170 | -0.85% | 21,700 | 17億4798万 | +0.6% | - | 1.7 |
08/02 | 1,170 | 1,200 | 1,170 | 1,180 | +1.72% | 27,100 | 17億6292万 | +1.9% | - | 1.72 |
08/01 | 1,210 | 1,230 | 1,150 | 1,160 | -3.33% | 70,700 | 17億3304万 | +0.61% | - | 1.69 |
07/31 | 1,160 | 1,210 | 1,160 | 1,200 | +4.35% | 61,100 | 17億9280万 | +4.53% | - | 1.74 |
07/28 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 17,900 | 17億1810万 | +0.7% | - | 1.67 |
07/27 | 1,180 | 1,180 | 1,160 | 1,180 | +0.85% | 18,700 | 17億6292万 | +3.69% | - | 1.72 |
07/26 | 1,200 | 1,200 | 1,170 | 1,170 | -0.85% | 27,300 | 17億4798万 | +3.27% | - | 1.7 |
07/25 | 1,180 | 1,250 | 1,150 | 1,180 | -0.84% | 74,700 | 17億6292万 | +4.61% | - | 1.72 |
07/24 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 14,000 | 17億7786万 | +6.06% | - | 1.73 |
07/21 | 1,190 | 1,210 | 1,180 | 1,180 | 0% | 31,500 | 17億6292万 | +5.73% | - | 1.72 |
07/20 | 1,140 | 1,220 | 1,140 | 1,180 | +3.51% | 141,500 | 17億6292万 | +6.4% | - | 1.72 |
07/19 | 1,140 | 1,170 | 1,140 | 1,140 | +0.88% | 47,700 | 17億316万 | +3.45% | - | 1.66 |
07/18 | 1,140 | 1,170 | 1,120 | 1,130 | -5.83% | 133,100 | 16億8822万 | +3.01% | - | 1.64 |
07/14 | 1,250 | 1,250 | 1,180 | 1,200 | -4% | 111,500 | 17億9280万 | +9.89% | - | 1.74 |
07/13 | 1,210 | 1,320 | 1,200 | 1,250 | +5.93% | 454,200 | 18億6750万 | +15.42% | - | 1.82 |
07/12 | 1,140 | 1,300 | 1,140 | 1,180 | +5.36% | 540,900 | 17億6292万 | +9.97% | - | 1.72 |
07/11 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 64,100 | 16億7328万 | +5.07% | - | 1.63 |
07/10 | 1,140 | 1,150 | 1,120 | 1,130 | +0.89% | 70,600 | 16億8822万 | +6.5% | - | 1.64 |
07/07 | 1,120 | 1,130 | 1,100 | 1,120 | -1.75% | 86,900 | 16億7328万 | +6.06% | - | 1.63 |
07/06 | 1,160 | 1,170 | 1,120 | 1,140 | -3.39% | 159,300 | 17億316万 | +8.37% | - | 1.66 |