株価チャート
2017/07/10~2017/12/04
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 |
---|
2021 | 12/21, 株式分割 1→4 |
2017 |
12/04 | 950 | 960 | 938 | 944 | +0.67% | 10,000 | 111億605万 | +2.69% | 11.96 | 1.92 |
12/01 | 974 | 974 | 938 | 938 | -4.21% | 44,800 | 110億3250万 | +2.57% | 11.88 | 1.91 |
11/30 | 975 | 983 | 964 | 979 | +0.26% | 22,800 | 115億1793万 | +7.67% | 12.4 | 1.99 |
11/29 | 998 | 1,004 | 965 | 976 | -1.64% | 75,200 | 114億8851万 | +8.23% | 12.37 | 1.99 |
11/28 | 981 | 993 | 968 | 993 | +2.06% | 35,200 | 116億7974万 | +10.89% | 12.57 | 2.02 |
11/27 | 959 | 983 | 959 | 973 | +2.37% | 60,400 | 114億4438万 | +9.76% | 12.32 | 1.98 |
11/24 | 924 | 950 | 910 | 950 | +3.83% | 40,800 | 111億7960万 | +8.08% | 12.04 | 1.93 |
11/22 | 909 | 925 | 909 | 915 | +1.53% | 21,600 | 107億6772万 | +4.69% | 11.59 | 1.86 |
11/21 | 900 | 910 | 898 | 901 | +0.42% | 28,400 | 106億591万 | +3.59% | 11.42 | 1.83 |
11/20 | 891 | 898 | 879 | 898 | +0.7% | 17,200 | 105億6178万 | +3.52% | 11.37 | 1.83 |
11/17 | 906 | 909 | 868 | 891 | +0.71% | 19,600 | 104億8823万 | +3.15% | 11.29 | 1.81 |
11/16 | 883 | 899 | 881 | 885 | +0.57% | 30,800 | 104億1468万 | +2.79% | 11.21 | 1.8 |
11/15 | 951 | 959 | 876 | 880 | -7.12% | 70,800 | 103億5584万 | +2.44% | 11.15 | 1.79 |
11/14 | 954 | 970 | 931 | 948 | +1.07% | 68,800 | 111億5018万 | +10.56% | 12 | 1.93 |
11/13 | 943 | 948 | 918 | 938 | +0.67% | 29,600 | 110億3250万 | +10.04% | 11.88 | 1.91 |
11/10 | 914 | 938 | 890 | 931 | +2.05% | 33,200 | 109億5895万 | +9.95% | 11.8 | 1.89 |
11/09 | 918 | 938 | 905 | 913 | +0.14% | 36,800 | 107億3830万 | +8.37% | 11.56 | 1.86 |
11/08 | 913 | 913 | 896 | 911 | -0.41% | 15,200 | 107億2359万 | +8.74% | 11.54 | 1.85 |
11/07 | 883 | 920 | 883 | 915 | +3.54% | 56,000 | 107億6772万 | +9.84% | 11.59 | 1.86 |
11/06 | 893 | 893 | 880 | 884 | 0% | 33,200 | 103億9997万 | +6.6% | 11.2 | 1.8 |
11/02 | 881 | 884 | 879 | 884 | -0.98% | 31,200 | 103億9997万 | +7.12% | 11.2 | 1.8 |
11/01 | 884 | 895 | 881 | 893 | +0.71% | 30,000 | 105億294万 | +8.84% | 11.31 | 1.82 |
10/31 | 888 | 890 | 878 | 886 | +0.42% | 13,200 | 104億2939万 | +8.61% | 11.23 | 1.8 |
10/30 | 888 | 888 | 868 | 883 | +1.44% | 32,800 | 103億8526万 | +8.82% | 11.18 | 1.8 |
10/27 | 913 | 913 | 864 | 870 | +5.45% | 98,400 | 102億3816万 | +7.81% | 11.02 | 1.77 |
10/26 | 825 | 828 | 808 | 825 | +1.07% | 19,200 | 97億860万 | +2.74% | 10.45 | 1.68 |
10/25 | 791 | 821 | 786 | 816 | +3.32% | 20,400 | 96億563万 | +1.9% | 10.34 | 1.66 |
10/24 | 795 | 799 | 790 | 790 | -0.63% | 4,800 | 92億9672万 | -1.13% | 10.01 | 1.61 |
10/23 | 795 | 796 | 781 | 795 | +1.76% | 6,800 | 93億5556万 | -0.25% | 10.07 | 1.62 |
10/20 | 788 | 796 | 770 | 781 | -2.95% | 11,600 | 91億9375万 | -1.73% | 9.9 | 1.59 |
10/19 | 805 | 805 | 805 | 805 | 0% | 800 | 94億7324万 | +1.39% | 10.2 | 1.64 |
10/18 | 813 | 813 | 805 | 805 | -1.68% | 3,600 | 94億7324万 | +1.77% | 10.2 | 1.64 |
10/17 | 819 | 819 | 813 | 819 | 0% | 5,200 | 96億3505万 | +3.9% | 10.37 | 1.67 |
10/16 | 821 | 833 | 819 | 819 | -1.65% | 6,800 | 96億3505万 | +4.3% | 10.37 | 1.67 |
10/13 | 824 | 833 | 824 | 833 | +0.91% | 20,400 | 97億9686万 | +6.59% | 10.55 | 1.69 |
10/12 | 815 | 831 | 815 | 825 | +0.3% | 6,400 | 97億860万 | +6.18% | 10.45 | 1.68 |
10/11 | 826 | 830 | 813 | 823 | -1.5% | 18,800 | 96億7918万 | +6.4% | 10.42 | 1.67 |
10/10 | 821 | 843 | 818 | 835 | +1.52% | 30,000 | 98億2628万 | +8.58% | 10.58 | 1.7 |
10/06 | 811 | 823 | 811 | 823 | +1.54% | 8,000 | 96億7918万 | +7.66% | 10.42 | 1.67 |
10/05 | 810 | 811 | 810 | 810 | -0.15% | 2,400 | 95億3208万 | +6.58% | 10.26 | 1.65 |
10/04 | 814 | 814 | 809 | 811 | +0.62% | 4,800 | 95億4679万 | +7.17% | 10.28 | 1.65 |
10/03 | 806 | 811 | 805 | 806 | +0.47% | 16,400 | 94億8795万 | +7.07% | 10.21 | 1.64 |
10/02 | 818 | 818 | 798 | 803 | 0% | 14,800 | 94億4382万 | +7% | 10.17 | 1.63 |
09/29 | 786 | 803 | 786 | 803 | +3.55% | 9,600 | 94億4382万 | +7.29% | 10.17 | 1.63 |
09/28 | 775 | 780 | 774 | 775 | -0.16% | 5,200 | 91億2020万 | +4.03% | 9.82 | 1.58 |
09/27 | 786 | 786 | 774 | 776 | 0% | 5,200 | 91億3491万 | +4.48% | 9.83 | 1.58 |
09/26 | 783 | 783 | 776 | 776 | +0.65% | 3,200 | 91億3491万 | +4.62% | 9.83 | 1.58 |
09/25 | 775 | 779 | 764 | 771 | 0% | 16,400 | 90億7607万 | +4.22% | 9.77 | 1.57 |
09/22 | 778 | 778 | 753 | 771 | -0.8% | 12,400 | 90億7607万 | +4.36% | 9.77 | 1.57 |
09/21 | 786 | 786 | 775 | 778 | -0.8% | 12,800 | 91億4962万 | +5.35% | 9.85 | 1.58 |
09/20 | 763 | 788 | 750 | 784 | +3.64% | 35,600 | 92億2317万 | +6.34% | 9.93 | 1.59 |
09/19 | 750 | 756 | 750 | 756 | +0.83% | 9,200 | 88億9955万 | +2.75% | 9.58 | 1.54 |
09/15 | 746 | 751 | 746 | 750 | +0.77% | 6,800 | 88億2600万 | +1.9% | 9.5 | 1.53 |
09/14 | 749 | 749 | 744 | 744 | +0.03% | 5,200 | 87億5833万 | +0.98% | 9.43 | 1.51 |
09/13 | 744 | 748 | 743 | 744 | +0.2% | 8,800 | 87億5539万 | +0.95% | 9.43 | 1.51 |
09/12 | 741 | 743 | 738 | 743 | +0.92% | 19,600 | 87億3774万 | +0.61% | 9.41 | 1.51 |
09/11 | 733 | 737 | 726 | 736 | -0.1% | 7,600 | 86億5830万 | -0.57% | 9.32 | 1.5 |
09/08 | 737 | 737 | 724 | 737 | +1.69% | 4,000 | 86億6713万 | -0.61% | 9.33 | 1.5 |
09/07 | 718 | 735 | 713 | 724 | +1.05% | 5,600 | 85億2297万 | -2.52% | 9.18 | 1.47 |
09/06 | 717 | 717 | 701 | 717 | -0.31% | 14,000 | 84億3471万 | -3.79% | 9.08 | 1.46 |
09/05 | 730 | 730 | 718 | 719 | -0.83% | 22,800 | 84億6119万 | -3.62% | 9.11 | 1.46 |
09/04 | 731 | 731 | 724 | 725 | -0.31% | 14,400 | 85億3180万 | -2.95% | 9.19 | 1.48 |
09/01 | 724 | 730 | 724 | 727 | +0.45% | 7,200 | 85億5827万 | -3.16% | 9.21 | 1.48 |
08/31 | 723 | 730 | 722 | 724 | +0.35% | 13,600 | 85億2003万 | -4.11% | 9.17 | 1.47 |
08/30 | 727 | 729 | 722 | 722 | -0.76% | 12,800 | 84億9061万 | -5.07% | 9.14 | 1.47 |
08/29 | 730 | 731 | 726 | 727 | -0.41% | 12,800 | 85億5533万 | -4.84% | 9.21 | 1.48 |
08/28 | 736 | 736 | 729 | 730 | -0.88% | 8,000 | 85億9064万 | -4.95% | 9.25 | 1.49 |
08/25 | 737 | 737 | 730 | 737 | +0.55% | 10,000 | 86億6713万 | -4.6% | 9.33 | 1.5 |
08/24 | 732 | 737 | 730 | 733 | -0.68% | 4,800 | 86億2006万 | -5.48% | 9.28 | 1.49 |
08/23 | 729 | 738 | 729 | 738 | +0.68% | 15,600 | 86億7890万 | -5.21% | 9.34 | 1.5 |
08/22 | 736 | 738 | 733 | 733 | -1.01% | 8,000 | 86億2006万 | -6.33% | 9.28 | 1.49 |
08/21 | 740 | 745 | 740 | 740 | -0.54% | 9,200 | 87億832万 | -5.85% | 9.38 | 1.51 |
08/18 | 745 | 750 | 744 | 744 | -0.47% | 4,400 | 87億5539万 | -5.82% | 9.43 | 1.51 |
08/17 | 755 | 755 | 748 | 748 | 0% | 3,600 | 87億9658万 | -5.74% | 9.47 | 1.52 |
08/16 | 751 | 751 | 748 | 748 | -0.66% | 4,000 | 87億9658万 | -6.21% | 9.47 | 1.52 |
08/15 | 751 | 761 | 750 | 753 | -0.66% | 6,000 | 88億5542万 | -5.82% | 9.53 | 1.53 |
08/14 | 756 | 763 | 750 | 758 | -1.78% | 9,600 | 89億1426万 | -5.43% | 9.6 | 1.54 |
08/10 | 756 | 771 | 756 | 771 | +1.98% | 9,200 | 90億7607万 | -4.07% | 9.77 | 1.57 |
08/09 | 770 | 773 | 756 | 756 | -1.79% | 7,200 | 88億9955万 | -6.06% | 9.58 | 1.54 |
08/08 | 775 | 775 | 759 | 770 | -0.81% | 10,000 | 90億6136万 | -4.58% | 9.76 | 1.57 |
08/07 | 778 | 778 | 775 | 776 | -0.48% | 5,200 | 91億3491万 | -3.93% | 9.83 | 1.58 |
08/04 | 776 | 794 | 770 | 780 | -0.95% | 8,000 | 91億7904万 | -3.58% | 9.88 | 1.59 |
08/03 | 784 | 790 | 774 | 788 | +2.44% | 15,600 | 92億6730万 | -2.9% | 9.98 | 1.6 |
08/02 | 743 | 773 | 743 | 769 | +3.54% | 13,600 | 90億4665万 | -5.44% | 9.74 | 1.56 |
08/01 | 754 | 758 | 741 | 743 | -0.5% | 18,000 | 87億3774万 | -9.01% | 9.41 | 1.51 |
07/31 | 715 | 756 | 714 | 746 | -9.27% | 102,000 | 87億8187万 | -8.88% | 9.45 | 1.52 |
07/28 | 828 | 835 | 820 | 823 | -1.5% | 9,600 | 96億7918万 | -0.06% | 10.42 | 1.67 |
07/27 | 838 | 838 | 825 | 835 | 0% | 4,800 | 98億2628万 | +1.46% | 10.58 | 1.7 |
07/26 | 838 | 838 | 826 | 835 | +1.21% | 3,600 | 98億2628万 | +1.46% | 10.58 | 1.7 |
07/25 | 823 | 825 | 823 | 825 | -0.3% | 3,600 | 97億860万 | +0.12% | 10.45 | 1.68 |
07/24 | 826 | 828 | 820 | 828 | +0.15% | 5,600 | 97億3802万 | +0.42% | 10.48 | 1.68 |
07/21 | 810 | 826 | 809 | 826 | +1.23% | 4,400 | 97億2331万 | +0.15% | 10.47 | 1.68 |
07/20 | 814 | 816 | 814 | 816 | +0.46% | 800 | 96億563万 | -1.18% | 10.34 | 1.66 |
07/19 | 804 | 813 | 803 | 813 | -1.07% | 6,000 | 95億6150万 | -1.99% | 10.29 | 1.65 |
07/18 | 843 | 843 | 821 | 821 | -1.65% | 4,400 | 96億6447万 | -1.29% | 10.4 | 1.67 |
07/14 | 840 | 840 | 829 | 835 | -0.3% | 12,800 | 98億2628万 | 0% | 10.58 | 1.7 |
07/13 | 836 | 838 | 835 | 838 | +0.15% | 4,800 | 98億5570万 | +0.06% | 10.61 | 1.7 |
07/12 | 830 | 838 | 830 | 836 | +0.9% | 7,600 | 98億4099万 | -0.33% | 10.59 | 1.7 |
07/11 | 811 | 838 | 811 | 829 | +1.69% | 13,600 | 97億5273万 | -1.46% | 10.5 | 1.69 |
07/10 | 816 | 816 | 806 | 815 | +1.4% | 10,000 | 95億9092万 | -3.21% | 10.33 | 1.66 |