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 |
---|
2021 | 7/1, 株式分割 1→2 |
2017 |
12/29 | 1,030 | 1,031 | 1,019 | 1,026 | -0.05% | 6,600 | 137億7918万 | +2.91% | 9.53 | 1.01 |
12/28 | 1,019 | 1,035 | 1,012 | 1,027 | +0.88% | 20,400 | 137億8589万 | +2.96% | 9.54 | 1.01 |
12/27 | 1,022 | 1,029 | 1,008 | 1,018 | -1.02% | 47,400 | 136億6502万 | +2.26% | 9.45 | 1 |
12/26 | 1,049 | 1,052 | 1,026 | 1,028 | -0.15% | 67,600 | 138億604万 | +3.63% | 9.55 | 1.01 |
12/25 | 1,004 | 1,032 | 1,004 | 1,030 | +2.54% | 58,000 | 138億2618万 | +4.1% | 9.56 | 1.01 |
12/22 | 986 | 1,010 | 986 | 1,004 | +1.98% | 44,200 | 134億8372万 | +1.83% | 9.33 | 0.99 |
12/21 | 995 | 1,000 | 985 | 985 | -1.55% | 26,200 | 132億2183万 | +0.15% | 9.15 | 0.97 |
12/20 | 996 | 1,004 | 996 | 1,000 | -0.15% | 22,400 | 134億3000万 | +1.83% | 9.29 | 0.98 |
12/19 | 1,002 | 1,008 | 995 | 1,002 | +0.25% | 17,200 | 134億5014万 | +2.09% | 9.3 | 0.99 |
12/18 | 1,005 | 1,009 | 999 | 999 | +0.25% | 30,600 | 134億1657万 | +2.15% | 9.28 | 0.98 |
12/15 | 1,005 | 1,005 | 992 | 997 | -0.8% | 17,600 | 133億8299万 | +2.21% | 9.26 | 0.98 |
12/14 | 988 | 1,005 | 980 | 1,005 | +1.06% | 23,800 | 134億9043万 | +3.34% | 9.33 | 0.99 |
12/13 | 1,005 | 1,005 | 991 | 994 | -0.6% | 19,200 | 133億4942万 | +2.47% | 9.23 | 0.98 |
12/12 | 1,006 | 1,010 | 983 | 1,000 | -0.05% | 29,600 | 134億3000万 | +3.41% | 9.29 | 0.98 |
12/11 | 990 | 1,002 | 988 | 1,001 | +1.99% | 42,800 | 134億3671万 | +3.79% | 9.29 | 0.98 |
12/08 | 968 | 985 | 968 | 981 | +0.98% | 23,600 | 131億7483万 | +2.19% | 9.11 | 0.97 |
12/07 | 968 | 979 | 968 | 972 | +0.21% | 12,800 | 130億4724万 | +1.3% | 9.02 | 0.96 |
12/06 | 982 | 992 | 968 | 970 | -0.62% | 16,400 | 130億2038万 | +1.52% | 9.01 | 0.95 |
12/05 | 972 | 980 | 968 | 976 | +0.57% | 24,000 | 131億96万 | +2.58% | 9.06 | 0.96 |
12/04 | 964 | 980 | 964 | 970 | +0.62% | 20,200 | 130億2710万 | +2.43% | 9.01 | 0.95 |
12/01 | 983 | 997 | 957 | 964 | -1.88% | 33,200 | 129億4652万 | +2.23% | 8.96 | 0.95 |
11/30 | 996 | 996 | 979 | 983 | -1.5% | 9,800 | 131億9497万 | +4.63% | 9.13 | 0.97 |
11/29 | 994 | 1,010 | 980 | 998 | +0.05% | 17,400 | 133億9642万 | +6.68% | 9.27 | 0.98 |
11/28 | 1,013 | 1,013 | 994 | 997 | -0.94% | 11,400 | 133億8971万 | +7.2% | 9.26 | 0.98 |
11/27 | 1,025 | 1,030 | 995 | 1,007 | -1.18% | 30,200 | 135億1729万 | +8.93% | 9.35 | 0.99 |
11/24 | 997 | 1,025 | 995 | 1,019 | +3.09% | 83,600 | 136億7845万 | +10.95% | 9.46 | 1 |
11/22 | 935 | 991 | 935 | 988 | +5.67% | 82,800 | 132億6884万 | +8.33% | 9.18 | 0.97 |
11/21 | 950 | 950 | 933 | 935 | -1.63% | 25,800 | 125億5705万 | +3.09% | 8.69 | 0.92 |
11/20 | 952 | 953 | 944 | 951 | +0.26% | 17,800 | 127億6521万 | +5.14% | 8.83 | 0.94 |
11/17 | 953 | 953 | 941 | 948 | -0.16% | 33,400 | 127億3164万 | +5.33% | 8.81 | 0.93 |
11/16 | 934 | 955 | 934 | 950 | +0.26% | 60,800 | 127億5178万 | +5.85% | 8.82 | 0.93 |
11/15 | 957 | 964 | 937 | 947 | -3.02% | 77,200 | 127億1821万 | +6.05% | 8.8 | 0.93 |
11/14 | 924 | 1,043 | 924 | 977 | +6.55% | 346,000 | 131億1439万 | +9.72% | 9.07 | 0.96 |
11/13 | 921 | 921 | 916 | 917 | -0.65% | 9,600 | 123億859万 | +3.56% | 8.51 | 0.9 |
11/10 | 930 | 933 | 923 | 923 | -1.86% | 21,000 | 123億8917万 | +4.47% | 8.57 | 0.91 |
11/09 | 944 | 955 | 932 | 940 | -0.27% | 48,200 | 126億2420万 | +6.7% | 8.73 | 0.93 |
11/08 | 923 | 943 | 921 | 943 | +2.06% | 35,400 | 126億5777万 | +7.35% | 8.76 | 0.93 |
11/07 | 920 | 926 | 918 | 924 | +0.44% | 21,200 | 124億260万 | +5.66% | 8.58 | 0.91 |
11/06 | 938 | 938 | 916 | 920 | +0.99% | 31,200 | 123億4888万 | +5.57% | 8.54 | 0.91 |
11/02 | 950 | 950 | 911 | 911 | -3.65% | 34,000 | 122億2801万 | +4.9% | 8.46 | 0.9 |
11/01 | 900 | 945 | 900 | 945 | +8.06% | 129,800 | 126億9135万 | +9.25% | 8.78 | 0.93 |
10/31 | 860 | 876 | 860 | 875 | -0.23% | 20,800 | 117億4453万 | +1.57% | 8.12 | 0.86 |
10/30 | 874 | 877 | 870 | 877 | +0.34% | 24,200 | 117億7139万 | +2.04% | 8.14 | 0.86 |
10/27 | 875 | 876 | 871 | 874 | -0.11% | 11,400 | 117億3110万 | +1.93% | 8.11 | 0.86 |
10/26 | 865 | 875 | 865 | 875 | +0.87% | 26,400 | 117億4453万 | +2.28% | 8.12 | 0.86 |
10/25 | 875 | 875 | 861 | 867 | -0.63% | 30,800 | 116億4381万 | +1.64% | 8.05 | 0.85 |
10/24 | 868 | 874 | 865 | 873 | +0.29% | 27,600 | 117億1767万 | +2.65% | 8.11 | 0.86 |
10/23 | 864 | 872 | 862 | 870 | +1.58% | 28,600 | 116億8410万 | +2.72% | 8.08 | 0.86 |
10/20 | 841 | 859 | 841 | 857 | +0.76% | 27,600 | 115億279万 | +1.6% | 7.96 | 0.84 |
10/19 | 851 | 856 | 848 | 850 | -1.28% | 18,200 | 114億1550万 | +1.19% | 7.9 | 0.84 |
10/18 | 862 | 863 | 852 | 861 | -0.06% | 16,400 | 115億6323万 | +2.74% | 8 | 0.85 |
10/17 | 864 | 865 | 857 | 862 | -0.86% | 23,400 | 115億6994万 | +3.3% | 8 | 0.85 |
10/16 | 843 | 869 | 843 | 869 | +2.48% | 35,200 | 116億7067万 | +4.57% | 8.07 | 0.86 |
10/13 | 866 | 873 | 838 | 848 | -2.19% | 39,200 | 113億8864万 | +2.42% | 7.88 | 0.83 |
10/12 | 854 | 870 | 854 | 867 | +0.58% | 32,000 | 116億4381万 | +5.09% | 8.05 | 0.85 |
10/11 | 865 | 865 | 856 | 862 | -0.06% | 16,600 | 115億7666万 | +4.87% | 8.01 | 0.85 |
10/10 | 849 | 864 | 849 | 863 | +0.88% | 19,200 | 115億8337万 | +5.31% | 8.01 | 0.85 |
10/06 | 862 | 865 | 854 | 855 | -0.93% | 16,800 | 114億8265万 | +4.78% | 7.94 | 0.84 |
10/05 | 872 | 872 | 861 | 863 | -0.98% | 14,600 | 115億9009万 | +6.02% | 8.02 | 0.85 |
10/04 | 870 | 873 | 867 | 872 | +0.58% | 28,400 | 117億424万 | +7.46% | 8.1 | 0.86 |
10/03 | 854 | 871 | 854 | 867 | +1.11% | 38,200 | 116億3709万 | +7.24% | 8.05 | 0.85 |
10/02 | 850 | 863 | 838 | 857 | +0.82% | 33,800 | 115億951万 | +6.46% | 7.96 | 0.84 |
09/29 | 846 | 855 | 840 | 850 | +0.83% | 32,400 | 114億1550万 | +5.99% | 8.43 | 0.89 |
09/28 | 835 | 848 | 835 | 843 | +1.02% | 36,400 | 113億2149万 | +5.38% | 8.36 | 0.89 |
09/27 | 833 | 835 | 831 | 835 | +0.72% | 12,200 | 112億733万 | +4.57% | 8.27 | 0.88 |
09/26 | 835 | 835 | 813 | 829 | -0.36% | 32,600 | 111億2675万 | +4.08% | 8.21 | 0.87 |
09/25 | 822 | 835 | 820 | 832 | +0.79% | 23,000 | 111億6704万 | +4.85% | 8.24 | 0.87 |
09/22 | 821 | 833 | 820 | 825 | +0.79% | 19,600 | 110億7975万 | +4.3% | 8.18 | 0.87 |
09/21 | 828 | 833 | 816 | 819 | -2.09% | 24,600 | 109億9245万 | +3.74% | 8.12 | 0.86 |
09/20 | 800 | 839 | 799 | 836 | +4.63% | 79,000 | 112億2748万 | +6.23% | 8.29 | 0.88 |
09/19 | 795 | 800 | 792 | 799 | +1.85% | 29,800 | 107億3057万 | +1.78% | 7.92 | 0.84 |
09/15 | 788 | 788 | 777 | 785 | +0.32% | 22,600 | 105億3583万 | +0.06% | 7.78 | 0.82 |
09/14 | 784 | 787 | 779 | 782 | +0.13% | 15,200 | 105億226万 | -0.26% | 7.75 | 0.82 |
09/13 | 779 | 783 | 778 | 781 | -0.06% | 8,400 | 104億8883万 | -0.51% | 7.74 | 0.82 |
09/12 | 785 | 785 | 770 | 782 | +0.13% | 15,600 | 104億9554万 | -0.45% | 7.75 | 0.82 |
09/11 | 779 | 784 | 778 | 781 | +0.19% | 5,800 | 104億8211万 | -0.7% | 7.74 | 0.82 |
09/08 | 784 | 784 | 778 | 779 | -0.89% | 14,200 | 104億6197万 | -0.89% | 7.72 | 0.82 |
09/07 | 783 | 788 | 782 | 786 | +0.7% | 8,000 | 105億5598万 | 0% | 7.79 | 0.83 |
09/06 | 779 | 786 | 775 | 781 | -0.57% | 16,200 | 104億8211万 | -0.83% | 7.74 | 0.82 |
09/05 | 786 | 792 | 777 | 785 | -0.7% | 14,200 | 105億4255万 | -0.25% | 7.78 | 0.82 |
09/04 | 793 | 797 | 783 | 791 | -0.44% | 26,600 | 106億1641万 | +0.44% | 7.84 | 0.83 |
09/01 | 793 | 797 | 789 | 794 | +0.06% | 5,200 | 106億6342万 | +1.02% | 7.87 | 0.83 |
08/31 | 790 | 795 | 786 | 794 | +0.25% | 6,200 | 106億5670万 | +1.21% | 7.87 | 0.83 |
08/30 | 794 | 798 | 768 | 792 | -0.25% | 15,400 | 106億2984万 | +1.21% | 7.85 | 0.83 |
08/29 | 786 | 797 | 785 | 794 | 0% | 14,400 | 106億5670万 | +1.6% | 7.87 | 0.83 |
08/28 | 797 | 798 | 794 | 794 | -0.31% | 16,400 | 106億5670万 | +1.86% | 7.87 | 0.83 |
08/25 | 787 | 797 | 787 | 796 | +0.44% | 15,000 | 106億9028万 | +2.31% | 7.89 | 0.84 |
08/24 | 794 | 799 | 791 | 793 | +0.19% | 18,600 | 106億4327万 | +2.13% | 7.86 | 0.83 |
08/23 | 781 | 794 | 775 | 791 | +1.54% | 23,600 | 106億2313万 | +2.2% | 7.84 | 0.83 |
08/22 | 769 | 785 | 769 | 779 | +1.04% | 10,600 | 104億6197万 | +0.91% | 7.72 | 0.82 |
08/21 | 768 | 773 | 763 | 771 | +0.39% | 8,800 | 103億5453万 | 0% | 7.64 | 0.81 |
08/18 | 764 | 776 | 764 | 768 | -1.09% | 14,000 | 103億1424万 | -0.39% | 7.61 | 0.81 |
08/17 | 781 | 785 | 773 | 777 | -0.51% | 8,400 | 104億2839万 | +0.84% | 7.7 | 0.82 |
08/16 | 773 | 783 | 773 | 781 | +0.97% | 7,600 | 104億8211万 | +1.5% | 7.74 | 0.82 |
08/15 | 778 | 794 | 768 | 773 | +0.26% | 21,600 | 103億8139万 | +0.65% | 7.66 | 0.81 |
08/14 | 782 | 782 | 771 | 771 | -3.56% | 20,000 | 103億5453万 | +0.52% | 7.64 | 0.81 |
08/10 | 785 | 800 | 781 | 800 | +1.65% | 19,000 | 107億3728万 | +4.37% | 7.93 | 0.84 |
08/09 | 798 | 798 | 781 | 787 | -0.94% | 14,000 | 105億6269万 | +2.95% | 7.8 | 0.83 |
08/08 | 797 | 798 | 790 | 794 | -0.38% | 9,000 | 106億6342万 | +4.2% | 7.87 | 0.83 |
08/07 | 791 | 799 | 788 | 797 | +1.53% | 13,400 | 107億371万 | +4.73% | 7.9 | 0.84 |