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 |
|---|
| 2017 |
| 12/29 | 735 | 740 | 730 | 730 | -0.41% | 56,400 | 93億6414万 | -8.41% | 48.04 | 3.05 |
| 12/28 | 756 | 756 | 733 | 733 | -2.79% | 63,900 | 94億263万 | -8.26% | 48.24 | 3.06 |
| 12/27 | 743 | 763 | 743 | 754 | +0.27% | 71,200 | 96億7201万 | -5.75% | 49.62 | 3.15 |
| 12/26 | 766 | 766 | 750 | 752 | -1.83% | 135,500 | 96億4635万 | -6% | 49.49 | 3.14 |
| 12/25 | 780 | 781 | 755 | 766 | -0.65% | 130,700 | 98億2594万 | -4.25% | 50.41 | 3.2 |
| 12/22 | 783 | 785 | 770 | 771 | -1.53% | 107,200 | 98億9007万 | -3.63% | 50.74 | 3.22 |
| 12/21 | 776 | 790 | 776 | 783 | +0.51% | 44,300 | 100億4401万 | -1.88% | 51.53 | 3.27 |
| 12/20 | 791 | 793 | 769 | 779 | -2.14% | 104,500 | 99億9270万 | -2.01% | 51.27 | 3.25 |
| 12/19 | 806 | 806 | 790 | 796 | -1.49% | 82,200 | 102億1076万 | +0.25% | 52.39 | 3.32 |
| 12/18 | 824 | 825 | 805 | 808 | -2.06% | 74,000 | 103億6470万 | +1.64% | 53.18 | 3.37 |
| 12/15 | 830 | 831 | 815 | 825 | -2.14% | 62,300 | 105億8277万 | +3.77% | 54.29 | 3.45 |
| 12/14 | 821 | 844 | 821 | 843 | +2.06% | 74,400 | 108億1366万 | +6.17% | 55.48 | 3.52 |
| 12/13 | 825 | 829 | 818 | 826 | -0.36% | 36,300 | 105億9559万 | +4.29% | 54.36 | 3.45 |
| 12/12 | 834 | 843 | 821 | 829 | 0% | 66,200 | 106億3408万 | +4.67% | 54.56 | 3.46 |
| 12/11 | 816 | 834 | 812 | 829 | +1.72% | 93,800 | 106億3408万 | +4.8% | 54.56 | 3.46 |
| 12/08 | 815 | 821 | 811 | 815 | +0.25% | 45,900 | 104億5449万 | +3.16% | 53.64 | 3.4 |
| 12/07 | 803 | 818 | 803 | 813 | +1.5% | 55,600 | 104億2883万 | +2.91% | 53.5 | 3.4 |
| 12/06 | 810 | 818 | 801 | 801 | -1.48% | 35,700 | 102億7490万 | +1.26% | 52.71 | 3.35 |
| 12/05 | 817 | 824 | 801 | 813 | -0.49% | 48,900 | 104億2883万 | +2.65% | 53.5 | 3.4 |
| 12/04 | 816 | 826 | 811 | 817 | +0.74% | 77,200 | 104億8014万 | +3.16% | 53.77 | 3.41 |
| 12/01 | 809 | 815 | 807 | 811 | +0.25% | 39,500 | 104億318万 | +2.4% | 53.37 | 3.39 |
| 11/30 | 802 | 814 | 794 | 809 | +0.5% | 61,400 | 103億7752万 | +2.15% | 53.24 | 3.38 |
| 11/29 | 819 | 827 | 802 | 805 | -1.35% | 96,900 | 103億2621万 | +1.64% | 52.98 | 3.36 |
| 11/28 | 799 | 819 | 794 | 816 | +2.64% | 107,200 | 104億6732万 | +3.03% | 53.7 | 3.41 |
| 11/27 | 800 | 804 | 792 | 795 | +1.15% | 45,300 | 101億9794万 | +0.51% | 52.32 | 3.32 |
| 11/24 | 762 | 788 | 757 | 786 | +3.15% | 69,900 | 100億8249万 | -0.63% | 51.73 | 3.28 |
| 11/22 | 747 | 764 | 741 | 762 | +1.06% | 51,200 | 97億7463万 | -3.79% | 50.15 | 3.18 |
| 11/21 | 756 | 761 | 747 | 754 | -0.13% | 36,900 | 96億7201万 | -5.04% | 49.62 | 3.15 |
| 11/20 | 761 | 774 | 754 | 755 | -0.26% | 49,400 | 96億8483万 | -5.27% | 49.69 | 3.15 |
| 11/17 | 735 | 759 | 733 | 757 | +4.99% | 74,800 | 97億1049万 | -5.49% | 49.82 | 3.16 |
| 11/16 | 711 | 734 | 710 | 721 | +0.42% | 63,200 | 92億4869万 | -10.32% | 47.45 | 3.01 |
| 11/15 | 754 | 754 | 718 | 718 | -4.39% | 185,600 | 92億1021万 | -11.36% | 47.25 | 3 |
| 11/14 | 730 | 764 | 729 | 751 | -7.63% | 203,500 | 96億3352万 | -7.85% | 49.42 | 3.14 |
| 11/13 | 809 | 814 | 798 | 813 | +1.37% | 60,900 | 104億2883万 | -0.73% | 53.5 | 3.4 |
| 11/10 | 805 | 817 | 798 | 802 | -0.87% | 68,600 | 102億8773万 | -2.43% | 52.78 | 3.35 |
| 11/09 | 805 | 817 | 791 | 809 | +0.87% | 129,500 | 103億7752万 | -2.06% | 53.24 | 3.38 |
| 11/08 | 803 | 805 | 798 | 802 | -0.37% | 41,200 | 102億8773万 | -3.26% | 52.78 | 3.35 |
| 11/07 | 805 | 808 | 796 | 805 | 0% | 65,800 | 103億2621万 | -3.25% | 52.98 | 3.36 |
| 11/06 | 810 | 816 | 804 | 805 | -1.23% | 58,700 | 103億2621万 | -3.59% | 52.98 | 3.36 |
| 11/02 | 822 | 822 | 805 | 815 | -1.09% | 75,000 | 104億5449万 | -2.86% | 53.64 | 3.4 |
| 11/01 | 833 | 833 | 821 | 824 | -0.36% | 50,800 | 105億6994万 | -2.37% | 54.23 | 3.44 |
| 10/31 | 835 | 835 | 820 | 827 | -0.6% | 58,600 | 106億842万 | -2.25% | 54.43 | 3.45 |
| 10/30 | 818 | 832 | 816 | 832 | +1.84% | 102,800 | 106億7256万 | -1.89% | 54.75 | 3.47 |
| 10/27 | 812 | 821 | 811 | 817 | +0.25% | 49,600 | 104億8014万 | -3.77% | 53.77 | 3.41 |
| 10/26 | 806 | 822 | 802 | 815 | +0.87% | 72,400 | 104億5449万 | -4.34% | 53.64 | 3.4 |
| 10/25 | 818 | 823 | 802 | 808 | +0.5% | 107,000 | 103億6470万 | -5.61% | 53.18 | 3.37 |
| 10/24 | 825 | 825 | 796 | 804 | +0.12% | 116,400 | 103億1339万 | -6.62% | 52.91 | 3.36 |
| 10/23 | 792 | 807 | 782 | 803 | +2.16% | 108,500 | 103億56万 | -7.06% | 52.85 | 3.35 |
| 10/20 | 804 | 804 | 785 | 786 | -2.24% | 221,100 | 100億8249万 | -9.34% | 51.73 | 3.28 |
| 10/19 | 806 | 810 | 803 | 804 | -0.12% | 73,600 | 103億1339万 | -7.8% | 52.91 | 3.36 |
| 10/18 | 821 | 825 | 803 | 805 | -2.07% | 90,100 | 103億2621万 | -8% | 52.98 | 3.36 |
| 10/17 | 824 | 837 | 817 | 822 | -0.96% | 80,300 | 105億4428万 | -6.27% | 54.1 | 3.43 |
| 10/16 | 836 | 838 | 808 | 830 | -1.07% | 122,900 | 106億4690万 | -5.25% | 54.62 | 3.47 |
| 10/13 | 848 | 848 | 835 | 839 | -1.41% | 82,300 | 107億6235万 | -4.11% | 55.22 | 3.5 |
| 10/12 | 854 | 866 | 844 | 851 | -0.35% | 58,200 | 109億1628万 | -2.52% | 56.01 | 3.55 |
| 10/11 | 876 | 876 | 851 | 854 | -0.81% | 77,900 | 109億5477万 | -1.95% | 56.2 | 3.57 |
| 10/10 | 850 | 870 | 847 | 861 | +0.82% | 61,400 | 110億4456万 | -1.03% | 56.66 | 3.6 |
| 10/06 | 870 | 878 | 848 | 854 | -2.51% | 136,200 | 109億5477万 | -1.84% | 56.2 | 3.57 |
| 10/05 | 892 | 900 | 876 | 876 | -2.12% | 99,500 | 112億3697万 | +0.81% | 57.65 | 3.66 |
| 10/04 | 885 | 904 | 878 | 895 | +1.13% | 132,100 | 114億8070万 | +3.11% | 58.9 | 3.74 |
| 10/03 | 878 | 896 | 876 | 885 | +0.91% | 80,700 | 113億5242万 | +2.19% | 58.24 | 3.7 |
| 10/02 | 886 | 907 | 873 | 877 | -1.02% | 101,400 | 112億4980万 | +1.27% | 57.72 | 3.66 |
| 10/01 | 株式分割 1→2 |
| 09/29 | 920 | 924 | 878 | 886 | -3.06% | 140,000 | 113億6525万 | +2.55% | 58.31 | 3.7 |
| 09/28 | 938 | 938 | 910 | 914 | -0.87% | 110,900 | 117億2442万 | +6.28% | 60.15 | 3.82 |
| 09/27 | 869 | 945 | 868 | 922 | +4.3% | 207,800 | 118億2704万 | +7.84% | 60.68 | 3.85 |
| 09/26 | 875 | 890 | 875 | 884 | +0.68% | 73,400 | 113億3959万 | +4% | 58.18 | 3.69 |
| 09/25 | 875 | 891 | 865 | 878 | +2.21% | 100,200 | 112億6263万 | +3.66% | 57.78 | 3.67 |
| 09/22 | 894 | 896 | 858 | 859 | -3.81% | 165,800 | 110億1890万 | +1.9% | 56.53 | 3.59 |
| 09/21 | 910 | 925 | 883 | 893 | -1.87% | 162,800 | 114億4075万 | +6.06% | 58.69 | 3.72 |
| 09/20 | 923 | 930 | 904 | 910 | -1.3% | 150,400 | 116億5855万 | +8.59% | 59.81 | 3.8 |
| 09/19 | 898 | 925 | 896 | 922 | +2.73% | 222,600 | 118億1229万 | +10.55% | 60.6 | 3.85 |
| 09/15 | 863 | 900 | 855 | 898 | +2.51% | 124,000 | 114億9841万 | +8.13% | 58.99 | 3.74 |
| 09/14 | 910 | 921 | 864 | 876 | -3.69% | 240,600 | 112億1655万 | +5.86% | 57.54 | 3.65 |
| 09/13 | 875 | 913 | 875 | 909 | +3.83% | 454,800 | 116億4574万 | +10.18% | 59.75 | 3.79 |
| 09/12 | 854 | 879 | 842 | 876 | +3.73% | 320,400 | 112億1655万 | +6.64% | 57.54 | 3.65 |
| 09/11 | 828 | 852 | 821 | 844 | +4.2% | 170,400 | 108億1299万 | +3.05% | 55.47 | 3.52 |
| 09/08 | 798 | 815 | 798 | 810 | +1.57% | 66,000 | 103億7739万 | -0.86% | 53.24 | 3.38 |
| 09/07 | 805 | 823 | 798 | 798 | -0.62% | 73,400 | 102億1725万 | -2.51% | 52.42 | 3.33 |
| 09/06 | 783 | 819 | 775 | 803 | 0% | 117,600 | 102億8130万 | -2.25% | 52.75 | 3.35 |
| 09/05 | 818 | 824 | 798 | 803 | -2.67% | 150,400 | 102億8130万 | -2.13% | 52.75 | 3.35 |
| 09/04 | 844 | 845 | 813 | 825 | -2.31% | 133,000 | 105億6316万 | +0.43% | 54.19 | 3.44 |
| 09/01 | 851 | 851 | 836 | 844 | -0.47% | 76,600 | 108億1299万 | +2.8% | 55.47 | 3.52 |
| 08/31 | 837 | 860 | 829 | 848 | +1.31% | 113,400 | 108億6423万 | +3.29% | 55.74 | 3.54 |
| 08/30 | 860 | 860 | 831 | 837 | -1.53% | 117,000 | 107億2330万 | +1.7% | 55.01 | 3.49 |
| 08/29 | 872 | 872 | 828 | 850 | -3.08% | 327,800 | 108億8986万 | +2.91% | 55.87 | 3.55 |
| 08/28 | 835 | 880 | 830 | 877 | +6.24% | 398,800 | 112億3577万 | +6.17% | 57.64 | 3.66 |
| 08/25 | 793 | 830 | 793 | 826 | +3.84% | 234,400 | 105億7597万 | +0.06% | 54.26 | 3.44 |
| 08/24 | 797 | 799 | 787 | 795 | +0.25% | 81,600 | 101億8522万 | -3.64% | 52.25 | 3.32 |
| 08/23 | 799 | 803 | 789 | 793 | -0.56% | 98,600 | 101億5959万 | -3.76% | 52.12 | 3.31 |
| 08/22 | 797 | 805 | 796 | 798 | +0.13% | 60,400 | 102億1725万 | -3.1% | 52.42 | 3.33 |
| 08/21 | 802 | 807 | 795 | 797 | -0.56% | 77,400 | 102億443万 | -3.1% | 52.35 | 3.32 |
| 08/18 | 800 | 808 | 794 | 801 | -1.17% | 134,800 | 102億6209万 | -2.79% | 52.65 | 3.34 |
| 08/17 | 814 | 819 | 807 | 811 | -0.49% | 77,200 | 103億8380万 | -1.76% | 53.27 | 3.38 |
| 08/16 | 814 | 819 | 804 | 815 | +1.12% | 92,200 | 104億3504万 | -1.27% | 53.53 | 3.4 |
| 08/15 | 820 | 824 | 802 | 806 | -0.8% | 163,200 | 103億1974万 | -2.6% | 52.94 | 3.36 |
| 08/14 | 839 | 839 | 801 | 812 | -0.98% | 237,000 | 104億301万 | -2.05% | 53.37 | 3.39 |
| 08/10 | 831 | 868 | 805 | 820 | -1.32% | 443,400 | 105億551万 | -1.09% | 53.9 | 3.42 |
| 08/09 | 813 | 845 | 802 | 831 | +1.71% | 194,600 | 106億4643万 | 0% | 54.62 | 3.47 |
| 08/08 | 809 | 821 | 809 | 817 | +1.18% | 81,000 | 104億6707万 | -2.16% | 53.7 | 3.41 |
| 08/07 | 811 | 831 | 805 | 808 | -0.31% | 155,800 | 103億4536万 | -3.52% | 53.07 | 3.37 |
