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 | 10/1, 株式分割 1→2 |
2017 |
12/29 | 980 | 1,012 | 966 | 991 | +1.96% | 133,600 | 73億6694万 | +10.67% | 25.61 | 3.65 |
12/28 | 998 | 1,037 | 970 | 972 | -2.26% | 308,800 | 72億2562万 | +9.28% | 25.12 | 3.58 |
12/27 | 997 | 1,024 | 984 | 994 | -0.25% | 183,800 | 73億9297万 | +12.7% | 25.7 | 3.66 |
12/26 | 965 | 1,003 | 957 | 997 | +2.73% | 164,000 | 74億1156万 | +14.02% | 25.76 | 3.67 |
12/25 | 970 | 995 | 968 | 970 | +0.52% | 203,600 | 72億1447万 | +12.01% | 25.08 | 3.57 |
12/22 | 939 | 974 | 928 | 965 | +3.99% | 163,200 | 71億7728万 | +12.47% | 24.95 | 3.55 |
12/21 | 933 | 933 | 887 | 928 | +1.64% | 169,600 | 69億209万 | +9.56% | 23.99 | 3.42 |
12/20 | 938 | 954 | 913 | 913 | -1.78% | 173,400 | 67億9052万 | +8.95% | 23.61 | 3.36 |
12/19 | 970 | 980 | 930 | 930 | -3.63% | 235,600 | 69億1324万 | +12.26% | 24.03 | 3.42 |
12/18 | 950 | 978 | 916 | 965 | +2.61% | 370,400 | 71億7356万 | +17.91% | 24.94 | 3.55 |
12/15 | 902 | 941 | 900 | 940 | +4.68% | 387,400 | 69億9134万 | +16.48% | 24.3 | 3.46 |
12/14 | 852 | 907 | 852 | 898 | +3.52% | 242,600 | 66億7896万 | +12.96% | 23.22 | 3.31 |
12/13 | 892 | 900 | 850 | 868 | -2.42% | 164,800 | 64億5211万 | +10.37% | 22.43 | 3.19 |
12/12 | 913 | 918 | 877 | 889 | -2.31% | 258,000 | 66億1202万 | +14.27% | 22.98 | 3.27 |
12/11 | 875 | 913 | 859 | 910 | +6.56% | 502,400 | 67億6821万 | +18.18% | 23.53 | 3.35 |
12/08 | 826 | 865 | 818 | 854 | +4.15% | 198,600 | 63億5171万 | +12.22% | 22.08 | 3.14 |
12/07 | 799 | 827 | 799 | 820 | +1.99% | 79,000 | 60億9883万 | +8.61% | 21.2 | 3.02 |
12/06 | 786 | 812 | 780 | 804 | +2.62% | 157,400 | 59億7983万 | +7.2% | 20.79 | 2.96 |
12/05 | 824 | 828 | 767 | 784 | -5.32% | 295,400 | 58億2735万 | +5.17% | 20.26 | 2.88 |
12/04 | 828 | 850 | 826 | 828 | -0.36% | 111,600 | 61億5461万 | +11.67% | 21.39 | 3.05 |
12/01 | 849 | 870 | 831 | 831 | -0.78% | 228,600 | 61億7692万 | +12.99% | 21.47 | 3.06 |
11/30 | 824 | 856 | 802 | 837 | +1.58% | 171,400 | 62億2527万 | +14.81% | 21.64 | 3.08 |
11/29 | 865 | 868 | 824 | 824 | -2.49% | 244,600 | 61億2858万 | +13.97% | 21.3 | 3.03 |
11/28 | 826 | 846 | 806 | 845 | +1.93% | 284,000 | 62億8477万 | +18.18% | 21.85 | 3.11 |
11/27 | 859 | 893 | 828 | 829 | -1.89% | 547,000 | 61億6577万 | +17.26% | 21.43 | 3.05 |
11/24 | 787 | 848 | 779 | 845 | +7.37% | 595,200 | 62億8477万 | +21.06% | 21.85 | 3.11 |
11/22 | 778 | 803 | 770 | 787 | 0% | 216,000 | 58億5339万 | +14.06% | 20.35 | 2.9 |
11/21 | 805 | 809 | 771 | 787 | -2.24% | 416,800 | 58億5339万 | +15.06% | 20.35 | 2.9 |
11/20 | 779 | 806 | 768 | 805 | +6.13% | 577,600 | 59億8726万 | +18.91% | 20.81 | 2.96 |
11/17 | 718 | 761 | 706 | 759 | +7.97% | 632,000 | 56億4141万 | +13.04% | 19.61 | 2.79 |
11/16 | 685 | 711 | 677 | 703 | +0.79% | 194,400 | 52億2491万 | +5.01% | 18.16 | 2.59 |
11/15 | 723 | 733 | 682 | 697 | +5.21% | 726,000 | 51億8400万 | +4.34% | 18.02 | 2.57 |
11/14 | 682 | 689 | 660 | 663 | -2.65% | 81,000 | 49億2741万 | -0.82% | 17.13 | 2.44 |
11/13 | 680 | 690 | 675 | 681 | +0.07% | 41,600 | 50億6128万 | +1.87% | 17.59 | 2.5 |
11/10 | 651 | 680 | 651 | 680 | +2.56% | 56,000 | 50億5756万 | +1.8% | 17.58 | 2.5 |
11/09 | 664 | 684 | 643 | 663 | +0.15% | 89,200 | 49億3112万 | -0.9% | 17.14 | 2.44 |
11/08 | 665 | 671 | 655 | 662 | -0.82% | 52,200 | 49億2369万 | -1.34% | 17.12 | 2.44 |
11/07 | 674 | 676 | 665 | 668 | -2.13% | 65,600 | 49億6459万 | -0.67% | 17.26 | 2.46 |
11/06 | 693 | 693 | 676 | 682 | -1.87% | 63,800 | 50億7244万 | +1.34% | 17.63 | 2.51 |
11/02 | 699 | 704 | 689 | 695 | -0.14% | 85,200 | 51億6913万 | +3.27% | 17.97 | 2.56 |
11/01 | 702 | 702 | 685 | 696 | -0.07% | 67,400 | 51億7656万 | +3.42% | 17.99 | 2.56 |
10/31 | 675 | 702 | 665 | 697 | +3.19% | 111,000 | 51億8028万 | +3.65% | 18.01 | 2.56 |
10/30 | 681 | 699 | 673 | 675 | -1.89% | 86,600 | 50億2038万 | +0.3% | 17.45 | 2.48 |
10/27 | 700 | 713 | 686 | 688 | -0.51% | 127,800 | 51億1706万 | +2.08% | 17.79 | 2.53 |
10/26 | 668 | 694 | 663 | 692 | +3.21% | 101,600 | 51億4310万 | +2.29% | 17.88 | 2.55 |
10/25 | 675 | 695 | 660 | 670 | -1.47% | 176,000 | 49億8319万 | -1.03% | 17.32 | 2.47 |
10/24 | 729 | 735 | 673 | 680 | +6.25% | 746,400 | 50億5756万 | +0.29% | 17.58 | 2.5 |
10/23 | 625 | 643 | 625 | 640 | +2.73% | 57,000 | 47億6006万 | -5.6% | 16.55 | 2.36 |
10/20 | 611 | 624 | 611 | 623 | +1.3% | 59,200 | 46億3362万 | -8.25% | 16.11 | 2.29 |
10/19 | 636 | 639 | 614 | 615 | -3.53% | 153,000 | 45億7412万 | -9.69% | 15.9 | 2.26 |
10/18 | 644 | 655 | 635 | 638 | +0.71% | 88,000 | 47億4147万 | -6.66% | 16.48 | 2.35 |
10/17 | 633 | 650 | 633 | 633 | +0.08% | 95,800 | 47億800万 | -7.46% | 16.37 | 2.33 |
10/16 | 660 | 660 | 631 | 633 | -3.8% | 183,800 | 47億428万 | -7.66% | 16.35 | 2.33 |
10/13 | 681 | 683 | 655 | 658 | -4.36% | 150,600 | 48億9022万 | -4.29% | 17 | 2.42 |
10/12 | 695 | 698 | 688 | 688 | -0.29% | 38,000 | 51億1335万 | -0.07% | 17.78 | 2.53 |
10/11 | 700 | 701 | 680 | 690 | -0.86% | 96,800 | 51億2822万 | +0.22% | 17.83 | 2.54 |
10/10 | 669 | 696 | 655 | 696 | +3.27% | 82,200 | 51億7285万 | +0.8% | 17.98 | 2.56 |
10/06 | 677 | 686 | 671 | 674 | -1.1% | 55,000 | 50億922万 | -2.67% | 17.41 | 2.48 |
10/05 | 693 | 700 | 678 | 681 | -2.01% | 94,800 | 50億6500万 | -2.01% | 17.61 | 2.51 |
10/04 | 706 | 708 | 694 | 695 | -0.5% | 53,000 | 51億6913万 | -0.71% | 17.97 | 2.56 |
10/03 | 701 | 705 | 691 | 699 | -0.21% | 39,800 | 51億9516万 | -0.5% | 18.06 | 2.57 |
10/02 | 695 | 713 | 688 | 700 | +2.79% | 135,800 | 52億632万 | -0.85% | 18.1 | 2.58 |
09/29 | 697 | 712 | 681 | 681 | -2.78% | 101,800 | 50億6500万 | -4.08% | 17.97 | 2.56 |
09/28 | 688 | 706 | 683 | 701 | +3.01% | 78,600 | 52億1003万 | -1.89% | 18.48 | 2.63 |
09/27 | 681 | 688 | 670 | 680 | -1.16% | 96,400 | 50億5756万 | -5.03% | 17.94 | 2.55 |
09/26 | 698 | 698 | 662 | 688 | -1.92% | 180,800 | 51億1706万 | -4.04% | 18.15 | 2.58 |
09/25 | 694 | 714 | 692 | 702 | -0.07% | 96,200 | 52億1747万 | -2.3% | 18.51 | 2.64 |
09/22 | 748 | 748 | 689 | 702 | -6.34% | 306,200 | 52億2119万 | -1.96% | 18.52 | 2.64 |
09/21 | 729 | 755 | 729 | 750 | +3.88% | 194,200 | 55億4749万 | +4.68% | 19.68 | 2.8 |
09/20 | 689 | 724 | 675 | 722 | +5.33% | 189,200 | 53億4025万 | +1.05% | 18.95 | 2.7 |
09/19 | 675 | 707 | 675 | 685 | +1.71% | 186,200 | 50億7009万 | -3.66% | 17.99 | 2.56 |
09/15 | 662 | 680 | 662 | 674 | -0.74% | 88,200 | 49億8497万 | -5.14% | 17.69 | 2.52 |
09/14 | 660 | 680 | 656 | 679 | +2.88% | 159,600 | 50億2198万 | -4.44% | 17.82 | 2.54 |
09/13 | 692 | 693 | 660 | 660 | -3.09% | 211,800 | 48億8135万 | -6.98% | 17.32 | 2.47 |
09/12 | 678 | 683 | 661 | 681 | +2.64% | 136,200 | 50億3678万 | -3.88% | 17.87 | 2.54 |
09/11 | 668 | 688 | 654 | 663 | +1.61% | 146,400 | 49億726万 | -6.36% | 17.41 | 2.48 |
09/08 | 672 | 682 | 653 | 653 | -2.68% | 176,400 | 48億2954万 | -7.71% | 17.13 | 2.44 |
09/07 | 699 | 707 | 655 | 671 | -1.97% | 218,400 | 49億6277万 | -5.16% | 17.61 | 2.51 |
09/06 | 659 | 696 | 658 | 684 | -0.65% | 330,600 | 50億6269万 | -2.98% | 17.96 | 2.56 |
09/05 | 729 | 751 | 655 | 689 | -6.52% | 520,000 | 50億9600万 | -1.78% | 18.08 | 2.57 |
09/04 | 751 | 760 | 711 | 737 | -2.32% | 365,400 | 54億5127万 | +5.36% | 19.34 | 2.75 |
09/01 | 767 | 788 | 754 | 754 | -0.53% | 236,800 | 55億8080万 | +8.33% | 19.8 | 2.82 |
08/31 | 782 | 789 | 753 | 758 | -4.29% | 337,200 | 56億1041万 | +9.86% | 19.9 | 2.83 |
08/30 | 761 | 800 | 721 | 792 | +5.39% | 494,800 | 58億6206万 | +15.79% | 20.8 | 2.96 |
08/29 | 778 | 813 | 748 | 752 | -4.81% | 544,000 | 55億6230万 | +11% | 19.73 | 2.81 |
08/28 | 825 | 842 | 777 | 790 | -3.6% | 576,400 | 58億4356万 | +17.49% | 20.73 | 2.95 |
08/25 | 775 | 819 | 767 | 819 | +5.68% | 681,000 | 60億6191万 | +23.34% | 21.51 | 3.06 |
08/24 | 761 | 798 | 750 | 775 | +2.65% | 660,400 | 57億3624万 | +18.5% | 20.35 | 2.9 |
08/23 | 711 | 770 | 700 | 755 | +8.55% | 726,000 | 55億8820万 | +16.87% | 19.83 | 2.82 |
08/22 | 714 | 718 | 694 | 696 | -1.14% | 215,000 | 51億4781万 | +9.01% | 18.26 | 2.6 |
08/21 | 686 | 708 | 677 | 704 | +4.61% | 298,400 | 52億618万 | +11.31% | 18.47 | 2.63 |
08/18 | 681 | 697 | 666 | 673 | -2.39% | 208,200 | 49億7676万 | +7.26% | 17.66 | 2.51 |
08/17 | 698 | 718 | 681 | 689 | -1.22% | 338,400 | 50億9887万 | +10.59% | 18.09 | 2.58 |
08/16 | 655 | 705 | 655 | 698 | +6.9% | 516,600 | 51億6177万 | +12.68% | 18.31 | 2.61 |
08/15 | 695 | 712 | 653 | 653 | -1.14% | 950,400 | 48億2876万 | +6.27% | 17.13 | 2.44 |
08/14 | 640 | 680 | 640 | 660 | -0.08% | 224,800 | 48億8426万 | +7.84% | 17.33 | 2.47 |
08/10 | 662 | 684 | 650 | 661 | +1.23% | 277,200 | 48億8796万 | +8.28% | 17.34 | 2.47 |
08/09 | 654 | 662 | 629 | 653 | -0.61% | 177,600 | 48億2876万 | +7.5% | 17.13 | 2.44 |
08/08 | 665 | 666 | 647 | 657 | -0.38% | 144,400 | 48億5836万 | +9.05% | 17.24 | 2.45 |
08/07 | 661 | 689 | 658 | 659 | +1.38% | 398,000 | 48億7686万 | +10.39% | 17.3 | 2.46 |