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 |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 5,000 | 5,035 | 4,995 | 4,995 | 0% | 132,800 | 7234億2834万 | -1.98% | 31.26 | 3.53 |
| 12/28 | 5,045 | 5,055 | 4,990 | 4,995 | -0.79% | 127,200 | 7234億2834万 | -2.25% | 31.26 | 3.53 |
| 12/27 | 5,075 | 5,090 | 5,025 | 5,035 | -1.27% | 157,800 | 7292億2156万 | -1.74% | 31.51 | 3.56 |
| 12/26 | 5,115 | 5,150 | 5,075 | 5,100 | -0.2% | 226,200 | 7386億3555万 | -0.66% | 31.91 | 3.6 |
| 12/25 | 5,120 | 5,145 | 5,105 | 5,110 | -0.2% | 152,800 | 7400億8385万 | -0.58% | 31.98 | 3.61 |
| 12/22 | 5,075 | 5,135 | 5,070 | 5,120 | +1.49% | 295,200 | 7415億3216万 | -0.49% | 32.04 | 3.62 |
| 12/21 | 5,000 | 5,050 | 4,990 | 5,045 | +0.9% | 205,200 | 7306億6987万 | -1.98% | 31.57 | 3.56 |
| 12/20 | 4,990 | 5,010 | 4,980 | 5,000 | 0% | 197,200 | 7241億5250万 | -2.95% | 31.29 | 3.53 |
| 12/19 | 5,015 | 5,030 | 4,990 | 5,000 | -0.2% | 278,000 | 7241億5250万 | -3.19% | 31.29 | 3.53 |
| 12/18 | 4,975 | 5,030 | 4,935 | 5,010 | +1.01% | 481,800 | 7256億80万 | -3.23% | 31.35 | 3.54 |
| 12/15 | 4,945 | 5,000 | 4,935 | 4,960 | +0.1% | 377,400 | 7183億5928万 | -4.39% | 31.04 | 3.5 |
| 12/14 | 5,005 | 5,030 | 4,950 | 4,955 | -0.1% | 337,200 | 7176億3512万 | -4.73% | 31.01 | 3.5 |
| 12/13 | 5,000 | 5,005 | 4,950 | 4,960 | -0.7% | 377,000 | 7183億5928万 | -4.8% | 31.04 | 3.5 |
| 12/12 | 5,040 | 5,050 | 4,965 | 4,995 | -0.7% | 499,000 | 7234億2834万 | -4.58% | 31.26 | 3.53 |
| 12/11 | 5,040 | 5,045 | 4,980 | 5,030 | 0% | 450,000 | 7284億9741万 | -4.26% | 31.48 | 3.55 |
| 12/08 | 4,970 | 5,070 | 4,970 | 5,030 | -1.76% | 737,000 | 7284億9741万 | -4.55% | 31.48 | 3.55 |
| 12/07 | 5,105 | 5,185 | 5,080 | 5,120 | +2.5% | 490,800 | 7415億3216万 | -3.1% | 32.04 | 3.62 |
| 12/06 | 5,040 | 5,095 | 4,995 | 4,995 | -1.58% | 471,400 | 7234億2834万 | -5.63% | 31.26 | 3.53 |
| 12/05 | 5,055 | 5,110 | 5,015 | 5,075 | -3.15% | 583,800 | 7350億1478万 | -4.39% | 31.76 | 3.59 |
| 12/04 | 5,300 | 5,300 | 5,225 | 5,240 | -0.85% | 229,400 | 7589億1182万 | -1.5% | 32.79 | 3.7 |
| 12/01 | 5,330 | 5,340 | 5,265 | 5,285 | -1.12% | 222,400 | 7654億2919万 | -0.73% | 33.07 | 3.73 |
| 11/30 | 5,380 | 5,380 | 5,285 | 5,345 | -0.28% | 383,600 | 7741億1902万 | +0.36% | 33.45 | 3.78 |
| 11/29 | 5,365 | 5,370 | 5,340 | 5,360 | +0.85% | 176,000 | 7762億9148万 | +0.66% | 33.54 | 3.79 |
| 11/28 | 5,320 | 5,335 | 5,305 | 5,315 | -0.28% | 275,000 | 7697億7410万 | -0.11% | 33.26 | 3.76 |
| 11/27 | 5,365 | 5,370 | 5,320 | 5,330 | -0.28% | 212,000 | 7719億4656万 | +0.28% | 33.35 | 3.77 |
| 11/24 | 5,305 | 5,365 | 5,300 | 5,345 | +0.19% | 203,600 | 7741億1902万 | +0.72% | 33.45 | 3.78 |
| 11/22 | 5,330 | 5,350 | 5,295 | 5,335 | +0.85% | 121,400 | 7726億7071万 | +0.7% | 33.38 | 3.77 |
| 11/21 | 5,240 | 5,330 | 5,220 | 5,290 | +0.95% | 189,600 | 7661億5334万 | -0.02% | 33.1 | 3.74 |
| 11/20 | 5,285 | 5,290 | 5,210 | 5,240 | +0.1% | 250,000 | 7589億1182万 | -0.87% | 32.79 | 3.7 |
| 11/17 | 5,270 | 5,280 | 5,210 | 5,235 | +1.26% | 347,800 | 7581億8766万 | -0.89% | 32.76 | 3.7 |
| 11/16 | 5,140 | 5,200 | 5,125 | 5,170 | 0% | 409,600 | 7487億7368万 | -2.01% | 32.35 | 3.65 |
| 11/15 | 5,290 | 5,305 | 5,135 | 5,170 | -3.09% | 447,800 | 7487億7368万 | -1.93% | 32.35 | 3.65 |
| 11/14 | 5,320 | 5,350 | 5,290 | 5,335 | +0.47% | 379,200 | 7726億7071万 | +1.33% | 33.38 | 3.77 |
| 11/13 | 5,225 | 5,330 | 5,220 | 5,310 | +0.76% | 296,200 | 7690億4995万 | +1.12% | 33.23 | 3.75 |
| 11/10 | 5,255 | 5,285 | 5,215 | 5,270 | -0.57% | 279,600 | 7632億5673万 | +0.61% | 32.98 | 3.72 |
| 11/09 | 5,375 | 5,450 | 5,225 | 5,300 | +2.32% | 820,400 | 7676億165万 | +1.4% | 33.17 | 3.74 |
| 11/08 | 5,620 | 5,670 | 5,135 | 5,180 | -7.17% | 1,275,400 | 7502億2199万 | -0.63% | 32.41 | 3.66 |
| 11/07 | 5,480 | 5,590 | 5,455 | 5,580 | +2.2% | 379,000 | 8081億5419万 | +7.25% | 34.92 | 3.94 |
| 11/06 | 5,505 | 5,555 | 5,445 | 5,460 | +0.65% | 318,200 | 7907億7453万 | +5.47% | 34.17 | 3.86 |
| 11/02 | 5,400 | 5,425 | 5,340 | 5,425 | +0.84% | 244,200 | 7857億546万 | +5.16% | 33.95 | 3.83 |
| 11/01 | 5,375 | 5,390 | 5,330 | 5,380 | +0.47% | 356,800 | 7791億8809万 | +4.67% | 33.67 | 3.8 |
| 10/31 | 5,375 | 5,375 | 5,300 | 5,355 | -0.19% | 417,800 | 7755億6732万 | +4.49% | 33.51 | 3.78 |
| 10/30 | 5,325 | 5,370 | 5,285 | 5,365 | -0.19% | 474,200 | 7770億1563万 | +4.99% | 33.57 | 3.79 |
| 10/27 | 5,425 | 5,430 | 5,320 | 5,375 | +0.47% | 277,600 | 7784億6393万 | +5.43% | 33.64 | 3.8 |
| 10/26 | 5,350 | 5,360 | 5,300 | 5,350 | +0.38% | 293,000 | 7748億4317万 | +5.19% | 33.48 | 3.78 |
| 10/25 | 5,370 | 5,390 | 5,315 | 5,330 | +0.28% | 276,600 | 7719億4656万 | +5.07% | 33.35 | 3.77 |
| 10/24 | 5,335 | 5,370 | 5,270 | 5,315 | +1.05% | 420,200 | 7697億7410万 | +4.98% | 33.26 | 3.76 |
| 10/23 | 5,225 | 5,275 | 5,210 | 5,260 | +1.84% | 357,000 | 7618億843万 | +4.1% | 32.92 | 3.72 |
| 10/20 | 5,150 | 5,170 | 5,130 | 5,165 | +0.49% | 229,200 | 7480億4953万 | +2.36% | 32.32 | 3.65 |
| 10/19 | 5,120 | 5,150 | 5,115 | 5,140 | +0.39% | 231,600 | 7444億2877万 | +1.94% | 32.16 | 3.63 |
| 10/18 | 5,110 | 5,175 | 5,110 | 5,120 | -0.58% | 193,000 | 7415億3216万 | +1.67% | 32.04 | 3.62 |
| 10/17 | 5,170 | 5,175 | 5,115 | 5,150 | -0.19% | 251,600 | 7458億7707万 | +2.39% | 32.23 | 3.64 |
| 10/16 | 5,110 | 5,220 | 5,110 | 5,160 | +0.39% | 351,600 | 7473億2538万 | +2.75% | 32.29 | 3.65 |
| 10/13 | 5,095 | 5,165 | 5,095 | 5,140 | +0.69% | 266,200 | 7444億2877万 | +2.55% | 32.16 | 3.63 |
| 10/12 | 5,050 | 5,130 | 5,040 | 5,105 | +0.99% | 249,000 | 7393億5970万 | +2.16% | 31.95 | 3.61 |
| 10/11 | 5,005 | 5,055 | 5,000 | 5,055 | +1% | 190,800 | 7321億1817万 | +1.47% | 31.63 | 3.57 |
| 10/10 | 4,950 | 5,005 | 4,935 | 5,005 | +0.7% | 230,000 | 7248億7665万 | +0.68% | 31.32 | 3.54 |
| 10/06 | 5,005 | 5,015 | 4,945 | 4,970 | -0.3% | 264,000 | 7198億758万 | +0.16% | 31.1 | 3.51 |
| 10/05 | 5,005 | 5,040 | 4,970 | 4,985 | -0.3% | 270,600 | 7219億8004万 | +0.61% | 31.19 | 3.52 |
| 10/04 | 4,975 | 5,000 | 4,935 | 5,000 | +0.7% | 228,200 | 7241億5250万 | +1.11% | 31.29 | 3.53 |
| 10/03 | 4,955 | 4,965 | 4,930 | 4,965 | +1.12% | 217,200 | 7190億8343万 | +0.67% | 31.07 | 3.51 |
| 10/02 | 5,020 | 5,020 | 4,885 | 4,910 | -0.71% | 405,200 | 7111億1775万 | -0.22% | 30.73 | 3.47 |
| 09/29 | 4,995 | 5,005 | 4,935 | 4,945 | -1% | 317,200 | 7161億8682万 | +0.71% | 30.94 | 3.49 |
| 09/28 | 4,990 | 5,005 | 4,940 | 4,995 | +0.71% | 287,400 | 7234億2834万 | +1.96% | 31.26 | 3.53 |
| 09/27 | 5,010 | 5,015 | 4,910 | 4,960 | -0.9% | 297,400 | 7183億5928万 | +1.43% | 31.04 | 3.5 |
| 09/26 | 4,980 | 5,035 | 4,965 | 5,005 | +0.4% | 291,600 | 7248億7665万 | +2.39% | 31.32 | 3.54 |
| 09/25 | 5,070 | 5,075 | 4,960 | 4,985 | -1.29% | 359,600 | 7219億8004万 | +1.94% | 31.19 | 3.52 |
| 09/22 | 5,080 | 5,090 | 4,990 | 5,050 | -0.59% | 332,000 | 7313億9402万 | +3.23% | 31.6 | 3.57 |
| 09/21 | 5,040 | 5,090 | 5,040 | 5,080 | +0.79% | 271,200 | 7357億3894万 | +3.82% | 31.79 | 3.59 |
| 09/20 | 5,055 | 5,115 | 5,035 | 5,040 | -0.59% | 314,600 | 7299億4572万 | +3.11% | 31.54 | 3.56 |
| 09/19 | 5,100 | 5,100 | 5,045 | 5,070 | 0% | 352,800 | 7342億9063万 | +3.81% | 31.73 | 3.58 |
| 09/15 | 5,070 | 5,100 | 5,035 | 5,070 | -0.1% | 417,600 | 7342億9063万 | +4.02% | 31.73 | 3.58 |
| 09/14 | 5,050 | 5,090 | 5,030 | 5,075 | +0.3% | 222,800 | 7350億1478万 | +4.3% | 31.76 | 3.59 |
| 09/13 | 5,030 | 5,085 | 5,020 | 5,060 | +1.3% | 360,200 | 7328億4233万 | +4.2% | 31.66 | 3.58 |
| 09/12 | 4,995 | 5,025 | 4,945 | 4,995 | +0.3% | 290,800 | 7234億2834万 | +2.99% | 31.26 | 3.53 |
| 09/11 | 4,895 | 5,000 | 4,895 | 4,980 | +0.91% | 281,600 | 7212億5589万 | +2.6% | 31.16 | 3.52 |
| 09/08 | 4,950 | 4,985 | 4,905 | 4,935 | +0.51% | 498,800 | 7147億3851万 | +1.21% | 30.88 | 3.49 |
| 09/07 | 4,815 | 4,915 | 4,815 | 4,910 | +2.83% | 446,200 | 7111億1775万 | +0.27% | 30.73 | 3.47 |
| 09/06 | 4,710 | 4,795 | 4,700 | 4,775 | +1.06% | 289,000 | 6915億6563万 | -2.89% | 29.88 | 3.37 |
| 09/05 | 4,785 | 4,795 | 4,705 | 4,725 | -1.25% | 253,400 | 6843億2411万 | -4.35% | 29.57 | 3.34 |
| 09/04 | 4,850 | 4,855 | 4,745 | 4,785 | +0.1% | 252,000 | 6930億1394万 | -3.63% | 29.94 | 3.38 |
| 09/01 | 4,785 | 4,790 | 4,745 | 4,780 | -0.1% | 239,200 | 6922億8979万 | -4.15% | 29.91 | 3.38 |
| 08/31 | 4,765 | 4,815 | 4,750 | 4,785 | +0.95% | 511,200 | 6930億1394万 | -4.53% | 29.94 | 3.38 |
| 08/30 | 4,755 | 4,770 | 4,720 | 4,740 | +1.17% | 451,600 | 6864億9657万 | -5.84% | 29.66 | 3.35 |
| 08/29 | 4,645 | 4,695 | 4,645 | 4,685 | +0.11% | 231,800 | 6785億3089万 | -7.43% | 29.32 | 3.31 |
| 08/28 | 4,670 | 4,685 | 4,635 | 4,680 | +0.65% | 306,800 | 6778億674万 | -8.02% | 29.29 | 3.31 |
| 08/25 | 4,650 | 4,700 | 4,620 | 4,650 | 0% | 592,600 | 6734億6182万 | -9.09% | 29.1 | 3.29 |
| 08/24 | 4,720 | 4,745 | 4,610 | 4,650 | -2.82% | 902,200 | 6734億6182万 | -9.57% | 29.1 | 3.29 |
| 08/23 | 4,915 | 4,915 | 4,725 | 4,785 | -2.25% | 1,376,600 | 6930億1394万 | -7.38% | 29.94 | 3.38 |
| 08/22 | 5,030 | 5,070 | 4,865 | 4,895 | -3.36% | 723,600 | 7089億4529万 | -5.57% | 30.63 | 3.46 |
| 08/21 | 5,050 | 5,100 | 5,045 | 5,065 | +0.4% | 334,000 | 7335億6648万 | -2.52% | 31.7 | 3.58 |
| 08/18 | 5,000 | 5,060 | 4,985 | 5,045 | -0.2% | 387,000 | 7306億6987万 | -3% | 31.57 | 3.56 |
| 08/17 | 5,030 | 5,080 | 5,000 | 5,055 | +1.81% | 546,200 | 7321億1817万 | -2.86% | 31.63 | 3.57 |
| 08/16 | 4,940 | 4,975 | 4,920 | 4,965 | +0.61% | 360,800 | 7190億8343万 | -4.65% | 31.07 | 3.51 |
| 08/15 | 4,900 | 4,960 | 4,880 | 4,935 | +2.07% | 479,600 | 7147億3851万 | -5.3% | 30.88 | 3.49 |
| 08/14 | 4,820 | 4,865 | 4,795 | 4,835 | -0.31% | 337,600 | 7002億5546万 | -7.29% | 30.26 | 3.42 |
| 08/10 | 4,850 | 4,915 | 4,830 | 4,850 | +0.31% | 442,600 | 7024億2792万 | -7.16% | 30.35 | 3.43 |
| 08/09 | 4,960 | 4,960 | 4,820 | 4,835 | -1.63% | 644,400 | 7002億5546万 | -7.55% | 30.26 | 3.42 |
| 08/08 | 4,845 | 5,000 | 4,750 | 4,915 | -3.53% | 2,068,800 | 7118億4190万 | -6.15% | 30.76 | 3.47 |
| 08/07 | 5,545 | 5,560 | 5,000 | 5,095 | -7.62% | 1,369,400 | 7379億1139万 | -2.86% | 31.88 | 3.6 |
