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 | 9/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 1,016 | 1,065 | 1,013 | 1,055 | +3.64% | 163,800 | 89億1980万 | -1.26% | 36.98 | 11.41 |
| 12/28 | 1,062 | 1,073 | 1,016 | 1,018 | -3.87% | 157,600 | 86億682万 | -4.82% | 35.68 | 11.01 |
| 12/27 | 1,049 | 1,085 | 1,043 | 1,059 | -1.21% | 176,000 | 89億5363万 | -0.98% | 37.12 | 11.45 |
| 12/26 | 1,075 | 1,110 | 1,036 | 1,072 | -0.79% | 349,400 | 90億6360万 | +0.14% | 37.58 | 11.59 |
| 12/25 | 1,196 | 1,205 | 1,073 | 1,080 | -8.71% | 462,800 | 91億3550万 | +1.31% | 37.88 | 11.69 |
| 12/22 | 1,225 | 1,236 | 1,164 | 1,183 | -3.43% | 290,200 | 100億676万 | +11.29% | 41.49 | 12.8 |
| 12/21 | 1,101 | 1,225 | 1,081 | 1,225 | +10.66% | 824,600 | 103億6203万 | +16.78% | 42.96 | 13.26 |
| 12/20 | 1,100 | 1,125 | 1,055 | 1,107 | +0.68% | 183,800 | 93億6389万 | +7.79% | 38.82 | 11.98 |
| 12/19 | 1,125 | 1,140 | 1,076 | 1,100 | -2.35% | 184,600 | 93億45万 | +9.08% | 38.56 | 11.9 |
| 12/18 | 1,120 | 1,185 | 1,094 | 1,126 | -0.71% | 358,800 | 95億2460万 | +13.74% | 39.49 | 12.18 |
| 12/15 | 1,015 | 1,166 | 1,015 | 1,134 | +9.78% | 527,600 | 95億9227万 | +16.79% | 39.77 | 12.27 |
| 12/14 | 1,070 | 1,087 | 988 | 1,033 | -3.5% | 349,800 | 87億3794万 | +8.51% | 36.23 | 11.18 |
| 12/13 | 1,050 | 1,075 | 1,029 | 1,071 | +1.28% | 111,800 | 90億5514万 | +14.37% | 37.54 | 11.58 |
| 12/12 | 1,010 | 1,069 | 1,004 | 1,057 | +6.12% | 260,800 | 89億4095万 | +15.02% | 37.07 | 11.44 |
| 12/11 | 1,022 | 1,034 | 985 | 996 | -2.35% | 216,000 | 84億2496万 | +10.3% | 34.93 | 10.78 |
| 12/08 | 1,000 | 1,020 | 997 | 1,020 | +0.94% | 89,200 | 86億2797万 | +14.74% | 35.77 | 11.04 |
| 12/07 | 1,038 | 1,065 | 985 | 1,011 | -0.93% | 177,200 | 85億4761万 | +15.49% | 35.44 | 10.93 |
| 12/06 | 1,018 | 1,055 | 983 | 1,020 | +1.95% | 147,200 | 86億2797万 | +18.6% | 35.77 | 11.04 |
| 12/05 | 1,032 | 1,034 | 982 | 1,001 | -0.65% | 189,200 | 84億6302万 | +18.4% | 35.09 | 10.83 |
| 12/04 | 1,063 | 1,094 | 997 | 1,007 | -8.45% | 374,400 | 85億1801万 | +21.18% | 35.32 | 10.9 |
| 12/01 | 1,105 | 1,135 | 1,081 | 1,100 | -4.35% | 624,000 | 93億468万 | +34.64% | 38.58 | 11.9 |
| 12/01 | 株式分割 1→2 |
| 11/30 | 1,060 | 1,175 | 1,025 | 1,150 | +9.52% | 434,400 | 97億2762万 | +44.11% | 40.33 | 12.44 |
| 11/29 | 1,010 | 1,150 | 987 | 1,050 | +6.65% | 635,800 | 88億8174万 | +34.96% | 36.82 | 11.36 |
| 11/28 | 1,039 | 1,049 | 977 | 985 | -5.22% | 259,600 | 83億2768万 | +29.2% | 34.53 | 10.65 |
| 11/27 | 1,075 | 1,118 | 1,026 | 1,039 | -3.37% | 389,200 | 87億8657万 | +38.87% | 36.43 | 11.24 |
| 11/24 | 1,043 | 1,163 | 1,028 | 1,075 | +5.78% | 996,000 | 90億9321万 | +47.06% | 37.7 | 11.63 |
| 11/22 | 1,049 | 1,094 | 1,016 | 1,016 | -7.72% | 938,400 | 85億9625万 | +42.33% | 35.64 | 11 |
| 11/21 | 1,005 | 1,144 | 928 | 1,101 | +13.38% | 1,710,800 | 93億1525万 | +57.77% | 38.62 | 11.92 |
| 11/20 | 1,068 | 1,076 | 945 | 971 | -2.63% | 2,002,800 | 82億1560万 | +42.83% | 34.06 | 10.51 |
| 11/17 | 875 | 998 | 868 | 998 | +21.28% | 1,046,000 | 84億3765万 | +49.55% | 34.98 | 10.79 |
| 11/16 | 703 | 823 | 703 | 823 | +17.96% | 794,000 | 69億5736万 | +25.96% | 28.85 | 8.9 |
| 11/15 | 677 | 698 | 663 | 697 | +11.25% | 730,800 | 58億9789万 | +7.93% | 24.45 | 7.55 |
| 11/14 | 647 | 647 | 620 | 627 | -3.17% | 107,600 | 53億155万 | -2.68% | 21.98 | 6.78 |
| 11/13 | 652 | 654 | 640 | 647 | -0.58% | 62,000 | 54億7495万 | +0.5% | 22.7 | 7 |
| 11/10 | 647 | 653 | 642 | 651 | +0.7% | 42,800 | 55億667万 | +1.09% | 22.83 | 7.04 |
| 11/09 | 643 | 648 | 643 | 647 | -0.58% | 118,000 | 54億6861万 | +0.39% | 22.67 | 7 |
| 11/08 | 650 | 650 | 646 | 650 | +0.04% | 8,000 | 55億33万 | +0.97% | 22.8 | 7.04 |
| 11/07 | 650 | 652 | 646 | 650 | 0% | 9,600 | 54億9822万 | +0.93% | 22.8 | 7.03 |
| 11/06 | 654 | 654 | 645 | 650 | +0.39% | 20,400 | 54億9822万 | +0.93% | 22.8 | 7.03 |
| 11/02 | 647 | 650 | 644 | 648 | -0.73% | 13,600 | 54億7707万 | +0.7% | 22.71 | 7.01 |
| 11/01 | 648 | 653 | 643 | 652 | +0.62% | 26,800 | 55億1725万 | +1.6% | 22.88 | 7.06 |
| 10/31 | 650 | 650 | 645 | 648 | +0.15% | 12,400 | 54億8341万 | +1.13% | 22.73 | 7.01 |
| 10/30 | 650 | 655 | 647 | 647 | -0.35% | 21,200 | 54億7495万 | +0.98% | 22.7 | 7 |
| 10/27 | 646 | 650 | 641 | 650 | +0.5% | 23,600 | 54億9399万 | +1.33% | 22.78 | 7.03 |
| 10/26 | 641 | 649 | 641 | 646 | +1.02% | 7,600 | 54億6649万 | +0.82% | 22.66 | 6.99 |
| 10/25 | 646 | 653 | 640 | 640 | -0.97% | 29,200 | 54億1151万 | -0.35% | 22.44 | 6.92 |
| 10/24 | 646 | 647 | 643 | 646 | 0% | 16,000 | 54億6438万 | +0.47% | 22.66 | 6.99 |
| 10/23 | 645 | 647 | 640 | 646 | +1.93% | 31,200 | 54億6438万 | +0.47% | 22.66 | 6.99 |
| 10/20 | 628 | 637 | 625 | 634 | +0.96% | 30,000 | 53億6076万 | -1.29% | 22.23 | 6.86 |
| 10/19 | 628 | 633 | 626 | 628 | +0.04% | 11,600 | 53億1001万 | -2.37% | 22.02 | 6.79 |
| 10/18 | 637 | 639 | 628 | 628 | -1.53% | 22,800 | 53億789万 | -2.56% | 22.01 | 6.79 |
| 10/17 | 640 | 644 | 631 | 637 | -0.74% | 41,600 | 53億9037万 | -1.05% | 22.35 | 6.9 |
| 10/16 | 645 | 648 | 642 | 642 | -0.35% | 27,600 | 54億3054万 | -0.31% | 22.52 | 6.95 |
| 10/13 | 650 | 650 | 642 | 644 | -0.35% | 10,800 | 54億4958万 | +0.04% | 22.59 | 6.97 |
| 10/12 | 640 | 648 | 640 | 647 | +0.58% | 13,600 | 54億6861万 | +0.54% | 22.67 | 7 |
| 10/11 | 650 | 650 | 642 | 643 | -1.12% | 22,400 | 54億3689万 | +0.12% | 22.54 | 6.96 |
| 10/10 | 647 | 650 | 641 | 650 | +1.17% | 23,200 | 54億9822万 | +1.09% | 22.8 | 7.03 |
| 10/06 | 638 | 647 | 637 | 643 | +0.71% | 39,600 | 54億3477万 | -0.23% | 22.53 | 6.95 |
| 10/05 | 649 | 654 | 638 | 638 | -1.69% | 24,000 | 53億9671万 | -1.09% | 22.38 | 6.9 |
| 10/04 | 652 | 660 | 649 | 649 | -0.38% | 34,000 | 54億8976万 | +0.46% | 22.76 | 7.02 |
| 10/03 | 646 | 653 | 645 | 652 | +0.5% | 22,000 | 55億1090万 | +0.85% | 22.85 | 7.05 |
| 10/02 | 642 | 654 | 642 | 648 | +2.21% | 34,400 | 54億8341万 | +0.35% | 22.73 | 7.01 |
| 09/29 | 631 | 637 | 628 | 634 | +0.08% | 30,800 | 53億6499万 | -1.97% | 22.24 | 6.86 |
| 09/28 | 638 | 641 | 634 | 634 | +0.4% | 21,200 | 53億6076万 | -2.05% | 22.23 | 6.86 |
| 09/27 | 627 | 636 | 627 | 631 | +0.12% | 14,000 | 53億3961万 | -2.43% | 22.14 | 6.83 |
| 09/26 | 641 | 641 | 627 | 631 | -1.56% | 39,600 | 53億3327万 | -2.55% | 22.11 | 6.82 |
| 09/25 | 648 | 654 | 641 | 641 | -0.08% | 18,800 | 54億1786万 | -1.16% | 22.46 | 6.93 |
| 09/22 | 657 | 661 | 636 | 641 | -2.32% | 34,400 | 54億2209万 | -0.93% | 22.48 | 6.94 |
| 09/21 | 667 | 669 | 656 | 656 | -1.65% | 27,600 | 55億4951万 | +1.43% | 23.01 | 7.1 |
| 09/20 | 655 | 668 | 655 | 667 | +0.53% | 28,400 | 56億4253万 | +3.29% | 23.39 | 7.22 |
| 09/19 | 648 | 673 | 648 | 664 | +3.23% | 88,800 | 56億1293万 | +2.91% | 23.27 | 7.18 |
| 09/15 | 628 | 643 | 628 | 643 | +1.78% | 25,600 | 54億3746万 | -0.46% | 22.54 | 6.96 |
| 09/14 | 650 | 650 | 627 | 632 | -3.14% | 52,800 | 53億4233万 | -2.36% | 22.15 | 6.83 |
| 09/13 | 650 | 653 | 648 | 652 | +1.28% | 27,200 | 55億1568万 | +0.35% | 22.87 | 7.06 |
| 09/12 | 640 | 648 | 635 | 644 | +1.78% | 30,000 | 54億4592万 | -1.23% | 22.58 | 6.97 |
| 09/11 | 637 | 645 | 631 | 633 | -0.71% | 49,200 | 53億5078万 | -3.25% | 22.18 | 6.85 |
| 09/08 | 629 | 638 | 622 | 637 | +0.28% | 36,000 | 53億8884万 | -2.86% | 22.34 | 6.89 |
| 09/07 | 642 | 658 | 636 | 636 | -1.05% | 91,600 | 53億7404万 | -3.42% | 22.28 | 6.87 |
| 09/06 | 616 | 645 | 601 | 642 | +3.38% | 75,200 | 54億3112万 | -2.69% | 22.52 | 6.95 |
| 09/05 | 650 | 661 | 600 | 621 | -4.75% | 153,600 | 52億5353万 | -6.16% | 21.78 | 6.72 |
| 09/04 | 671 | 671 | 636 | 652 | -2.83% | 94,800 | 55億1568万 | -1.92% | 22.87 | 7.06 |
| 09/01 | 668 | 672 | 664 | 671 | +0.6% | 20,400 | 56億7635万 | +0.49% | 23.53 | 7.26 |
| 08/31 | 666 | 668 | 663 | 667 | +0.49% | 26,800 | 56億4253万 | -0.56% | 23.39 | 7.22 |
| 08/30 | 660 | 666 | 656 | 664 | +1.18% | 36,400 | 56億1504万 | -1.34% | 23.28 | 7.18 |
| 08/29 | 656 | 659 | 652 | 656 | -0.23% | 20,800 | 55億4951万 | -2.78% | 23.01 | 7.1 |
| 08/28 | 660 | 670 | 652 | 658 | -0.72% | 47,200 | 55億6219万 | -2.84% | 23.06 | 7.12 |
| 08/25 | 631 | 664 | 631 | 663 | +4.45% | 38,000 | 56億236万 | -2.43% | 23.23 | 7.17 |
| 08/24 | 634 | 642 | 632 | 634 | -0.74% | 14,000 | 53億6347万 | -6.86% | 22.24 | 6.86 |
| 08/23 | 635 | 649 | 635 | 639 | -0.47% | 57,600 | 54億363万 | -6.58% | 22.4 | 6.91 |
| 08/22 | 639 | 645 | 639 | 642 | +0.43% | 14,000 | 54億2900万 | -6.55% | 22.51 | 6.95 |
| 08/21 | 628 | 644 | 628 | 639 | +1.79% | 29,600 | 54億575万 | -7.22% | 22.41 | 6.92 |
| 08/18 | 626 | 628 | 623 | 628 | -0.67% | 27,200 | 53億1061万 | -9.12% | 22.02 | 6.79 |
| 08/17 | 629 | 634 | 628 | 632 | -0.75% | 24,800 | 53億4655万 | -8.9% | 22.17 | 6.84 |
| 08/16 | 641 | 644 | 617 | 637 | -0.62% | 89,200 | 53億8672万 | -8.61% | 22.33 | 6.89 |
| 08/15 | 658 | 663 | 639 | 641 | -6.11% | 111,200 | 54億2055万 | -8.3% | 22.47 | 6.93 |
| 08/14 | 667 | 685 | 667 | 683 | +1.15% | 50,800 | 57億7360万 | -2.6% | 23.94 | 7.39 |
| 08/10 | 691 | 697 | 674 | 675 | -3.43% | 85,200 | 57億807万 | -3.71% | 23.67 | 7.3 |
| 08/09 | 709 | 709 | 691 | 699 | -1.41% | 36,000 | 59億1102万 | -0.29% | 24.51 | 7.56 |
| 08/08 | 686 | 709 | 686 | 709 | +2.83% | 41,200 | 59億9558万 | +1.29% | 24.86 | 7.67 |
| 08/07 | 684 | 692 | 680 | 690 | +1.47% | 17,600 | 58億3068万 | -1.5% | 24.17 | 7.46 |
