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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 3,060 | 3,080 | 3,055 | 3,055 | -0.16% | 368,800 | 4223億5962万 | +1.77% | 20.18 | 1.69 |
| 12/28 | 3,055 | 3,090 | 3,050 | 3,060 | 0% | 454,600 | 4230億5088万 | +2% | 20.21 | 1.7 |
| 12/27 | 3,015 | 3,070 | 3,000 | 3,060 | +0.66% | 462,600 | 4230億5088万 | +2.07% | 20.21 | 1.7 |
| 12/26 | 3,025 | 3,045 | 3,025 | 3,040 | +0.16% | 577,800 | 4202億8584万 | +1.47% | 20.08 | 1.68 |
| 12/25 | 3,060 | 3,060 | 3,025 | 3,035 | -0.65% | 247,600 | 4195億9458万 | +1.37% | 20.05 | 1.68 |
| 12/22 | 3,020 | 3,060 | 3,015 | 3,055 | +0.99% | 329,600 | 4223億5962万 | +2.07% | 20.18 | 1.69 |
| 12/21 | 3,020 | 3,030 | 3,005 | 3,025 | +0.33% | 390,000 | 4182億1207万 | +1.14% | 19.98 | 1.68 |
| 12/20 | 2,995 | 3,025 | 2,985 | 3,015 | +0.67% | 298,600 | 4168億2955万 | +0.9% | 19.91 | 1.67 |
| 12/19 | 2,975 | 3,020 | 2,975 | 2,995 | +0.34% | 513,400 | 4140億6451万 | +0.2% | 19.78 | 1.66 |
| 12/18 | 2,970 | 2,990 | 2,955 | 2,985 | +1.36% | 514,200 | 4126億8199万 | -0.17% | 19.72 | 1.65 |
| 12/15 | 2,955 | 2,970 | 2,940 | 2,945 | -0.67% | 517,600 | 4071億5191万 | -1.64% | 19.45 | 1.63 |
| 12/14 | 2,955 | 3,000 | 2,950 | 2,965 | +0.51% | 416,400 | 4099億1695万 | -1.23% | 19.58 | 1.64 |
| 12/13 | 3,010 | 3,010 | 2,950 | 2,950 | -2.16% | 450,000 | 4078億4317万 | -1.96% | 19.49 | 1.63 |
| 12/12 | 3,090 | 3,095 | 3,010 | 3,015 | -1.47% | 487,000 | 4168億2955万 | -0.07% | 19.91 | 1.67 |
| 12/11 | 3,030 | 3,065 | 3,010 | 3,060 | +1.83% | 506,600 | 4230億5088万 | +1.39% | 20.21 | 1.7 |
| 12/08 | 2,955 | 3,005 | 2,955 | 3,005 | +1.18% | 571,400 | 4154億4703万 | -0.46% | 19.85 | 1.66 |
| 12/07 | 2,910 | 2,985 | 2,910 | 2,970 | +2.59% | 610,200 | 4106億821万 | -1.56% | 19.62 | 1.65 |
| 12/06 | 2,940 | 2,945 | 2,885 | 2,895 | -1.86% | 619,400 | 4002億3931万 | -4.04% | 19.12 | 1.6 |
| 12/05 | 2,990 | 2,995 | 2,940 | 2,950 | -1.99% | 582,600 | 4078億4317万 | -2.25% | 19.49 | 1.63 |
| 12/04 | 3,025 | 3,030 | 2,995 | 3,010 | +0.5% | 502,800 | 4161億3829万 | -0.2% | 19.88 | 1.67 |
| 12/01 | 2,995 | 3,015 | 2,965 | 2,995 | +0.17% | 550,800 | 4140億6451万 | -0.53% | 19.78 | 1.66 |
| 11/30 | 2,995 | 3,005 | 2,955 | 2,990 | -1.32% | 695,400 | 4133億7325万 | -0.53% | 19.75 | 1.66 |
| 11/29 | 3,035 | 3,045 | 3,010 | 3,030 | +1.51% | 524,000 | 4189億332万 | +0.93% | 20.01 | 1.68 |
| 11/28 | 2,970 | 3,015 | 2,960 | 2,985 | +0.51% | 564,000 | 4126億8199万 | -0.4% | 19.72 | 1.65 |
| 11/27 | 3,000 | 3,000 | 2,955 | 2,970 | -1.16% | 501,600 | 4106億821万 | -0.83% | 19.62 | 1.65 |
| 11/24 | 3,000 | 3,005 | 2,975 | 3,005 | 0% | 349,400 | 4154億4703万 | +0.43% | 19.85 | 1.66 |
| 11/22 | 3,010 | 3,030 | 2,995 | 3,005 | +0.33% | 432,000 | 4154億4703万 | +0.67% | 19.85 | 1.66 |
| 11/21 | 3,015 | 3,020 | 2,980 | 2,995 | +0.17% | 341,600 | 4140億6451万 | +0.57% | 19.78 | 1.66 |
| 11/20 | 3,005 | 3,030 | 2,985 | 2,990 | -0.83% | 291,600 | 4133億7325万 | +0.64% | 19.75 | 1.66 |
| 11/17 | 3,065 | 3,075 | 2,995 | 3,015 | +0.17% | 630,400 | 4168億2955万 | +1.72% | 19.91 | 1.67 |
| 11/16 | 2,950 | 3,020 | 2,950 | 3,010 | +2.03% | 569,000 | 4161億3829万 | +1.9% | 19.88 | 1.67 |
| 11/15 | 3,035 | 3,035 | 2,950 | 2,950 | -2.8% | 663,200 | 4078億4317万 | +0.2% | 19.49 | 1.63 |
| 11/14 | 3,035 | 3,065 | 3,030 | 3,035 | 0% | 397,000 | 4195億9458万 | +3.27% | 20.05 | 1.68 |
| 11/13 | 3,090 | 3,115 | 3,035 | 3,035 | -1.3% | 469,800 | 4195億9458万 | +3.51% | 20.05 | 1.68 |
| 11/10 | 3,065 | 3,100 | 3,055 | 3,075 | -1.91% | 594,800 | 4251億2466万 | +5.13% | 20.31 | 1.7 |
| 11/09 | 3,150 | 3,240 | 3,085 | 3,135 | -0.48% | 1,197,600 | 4334億1978万 | +7.47% | 20.71 | 1.74 |
| 11/08 | 3,100 | 3,155 | 3,090 | 3,150 | +0.16% | 623,600 | 4354億9356万 | +8.36% | 20.81 | 1.75 |
| 11/07 | 3,065 | 3,145 | 3,055 | 3,145 | +2.95% | 1,018,600 | 4348億230万 | +8.64% | 20.77 | 1.74 |
| 11/06 | 3,090 | 3,110 | 3,040 | 3,055 | -0.33% | 793,000 | 4223億5962万 | +6% | 20.18 | 1.69 |
| 11/02 | 2,985 | 3,180 | 2,915 | 3,065 | +3.2% | 2,002,200 | 4237億4214万 | +6.72% | 20.25 | 1.7 |
| 11/01 | 2,970 | 2,970 | 2,950 | 2,970 | +0.51% | 551,600 | 4106億821万 | +3.77% | 19.62 | 1.65 |
| 10/31 | 2,930 | 2,955 | 2,900 | 2,955 | +1.2% | 555,600 | 4085億3443万 | +3.5% | 19.52 | 1.64 |
| 10/30 | 2,915 | 2,935 | 2,905 | 2,920 | 0% | 529,600 | 4036億9561万 | +2.53% | 19.29 | 1.62 |
| 10/27 | 2,920 | 2,935 | 2,890 | 2,920 | +1.39% | 586,000 | 4036億9561万 | +2.74% | 19.29 | 1.62 |
| 10/26 | 2,890 | 2,910 | 2,870 | 2,880 | +0.35% | 701,800 | 3981億6554万 | +1.59% | 19.02 | 1.6 |
| 10/25 | 2,905 | 2,910 | 2,865 | 2,870 | -0.52% | 692,800 | 3967億8302万 | +1.41% | 18.96 | 1.59 |
| 10/24 | 2,885 | 2,885 | 2,855 | 2,885 | -1.03% | 781,800 | 3988億5680万 | +2.12% | 19.06 | 1.6 |
| 10/23 | 2,950 | 2,950 | 2,905 | 2,915 | -0.17% | 499,800 | 4030億435万 | +3.44% | 19.25 | 1.62 |
| 10/20 | 2,900 | 2,935 | 2,885 | 2,920 | +0.86% | 912,800 | 4036億9561万 | +4.06% | 19.29 | 1.62 |
| 10/19 | 2,855 | 2,930 | 2,855 | 2,895 | +2.12% | 1,106,600 | 4002億3931万 | +3.61% | 19.12 | 1.6 |
| 10/18 | 2,835 | 2,835 | 2,800 | 2,835 | +0.18% | 571,600 | 3919億4420万 | +1.91% | 18.73 | 1.57 |
| 10/17 | 2,820 | 2,850 | 2,815 | 2,830 | +0.53% | 652,000 | 3912億5294万 | +2.13% | 18.69 | 1.57 |
| 10/16 | 2,810 | 2,820 | 2,775 | 2,815 | +0.18% | 843,600 | 3891億7916万 | +2.03% | 18.59 | 1.56 |
| 10/13 | 2,765 | 2,810 | 2,760 | 2,810 | +1.44% | 550,400 | 3884億8790万 | +2.22% | 18.56 | 1.56 |
| 10/12 | 2,770 | 2,785 | 2,750 | 2,770 | 0% | 576,600 | 3829億5782万 | +1.09% | 18.3 | 1.53 |
| 10/11 | 2,775 | 2,790 | 2,760 | 2,770 | -1.42% | 936,800 | 3829億5782万 | +1.39% | 18.3 | 1.53 |
| 10/10 | 2,825 | 2,835 | 2,780 | 2,810 | -1.75% | 846,400 | 3884億8790万 | +3.16% | 18.56 | 1.56 |
| 10/06 | 2,850 | 2,875 | 2,830 | 2,860 | -0.35% | 664,000 | 3954億50万 | +5.34% | 18.89 | 1.58 |
| 10/05 | 2,885 | 2,900 | 2,850 | 2,870 | -0.52% | 696,200 | 3967億8302万 | +6.1% | 18.96 | 1.59 |
| 10/04 | 2,870 | 2,890 | 2,855 | 2,885 | +0.17% | 490,800 | 3988億5680万 | +7.09% | 19.06 | 1.6 |
| 10/03 | 2,865 | 2,890 | 2,830 | 2,880 | +1.41% | 764,200 | 3981億6554万 | +7.42% | 19.02 | 1.6 |
| 10/02 | 2,835 | 2,850 | 2,820 | 2,840 | +0.89% | 585,000 | 3926億3546万 | +6.45% | 18.76 | 1.57 |
| 09/29 | 2,810 | 2,830 | 2,775 | 2,815 | -0.35% | 716,000 | 3891億7916万 | +5.95% | 18.75 | 1.57 |
| 09/28 | 2,815 | 2,840 | 2,800 | 2,825 | +0.53% | 797,000 | 3905億6168万 | +6.72% | 18.81 | 1.58 |
| 09/27 | 2,830 | 2,835 | 2,795 | 2,810 | +0.54% | 737,400 | 3884億8790万 | +6.44% | 18.71 | 1.57 |
| 09/26 | 2,775 | 2,840 | 2,775 | 2,795 | +0.72% | 856,400 | 3864億1412万 | +6.19% | 18.61 | 1.56 |
| 09/25 | 2,750 | 2,790 | 2,750 | 2,775 | +0.54% | 500,400 | 3836億4908万 | +5.84% | 18.48 | 1.55 |
| 09/22 | 2,750 | 2,770 | 2,745 | 2,760 | +0.18% | 498,200 | 3815億7531万 | +5.71% | 18.38 | 1.54 |
| 09/21 | 2,775 | 2,775 | 2,745 | 2,755 | +0.18% | 635,200 | 3808億8405万 | +5.84% | 18.35 | 1.54 |
| 09/20 | 2,750 | 2,765 | 2,740 | 2,750 | 0% | 609,600 | 3801億9279万 | +6.01% | 18.31 | 1.54 |
| 09/19 | 2,755 | 2,775 | 2,740 | 2,750 | +1.66% | 899,200 | 3801億9279万 | +6.34% | 18.31 | 1.54 |
| 09/15 | 2,635 | 2,720 | 2,635 | 2,705 | +2.85% | 1,126,600 | 3739億7145万 | +4.97% | 18.01 | 1.51 |
| 09/14 | 2,625 | 2,665 | 2,605 | 2,630 | +0.57% | 650,200 | 3636億256万 | +2.14% | 17.51 | 1.47 |
| 09/13 | 2,615 | 2,630 | 2,585 | 2,615 | +1.16% | 543,000 | 3615億2878万 | +1.08% | 17.41 | 1.46 |
| 09/12 | 2,590 | 2,600 | 2,570 | 2,585 | +0.78% | 484,600 | 3573億8122万 | -0.58% | 17.21 | 1.44 |
| 09/11 | 2,550 | 2,575 | 2,545 | 2,565 | +1.18% | 558,400 | 3546億1618万 | -1.87% | 17.08 | 1.43 |
| 09/08 | 2,540 | 2,580 | 2,530 | 2,535 | -0.98% | 553,600 | 3504億6862万 | -3.54% | 16.88 | 1.42 |
| 09/07 | 2,565 | 2,590 | 2,550 | 2,560 | -0.97% | 605,200 | 3539億2492万 | -3.21% | 17.05 | 1.43 |
| 09/06 | 2,545 | 2,590 | 2,545 | 2,585 | +0.39% | 539,200 | 3573億8122万 | -2.82% | 17.21 | 1.44 |
| 09/05 | 2,570 | 2,585 | 2,560 | 2,575 | +0.59% | 686,600 | 3559億9870万 | -3.67% | 17.15 | 1.44 |
| 09/04 | 2,585 | 2,590 | 2,545 | 2,560 | -1.35% | 361,000 | 3539億2492万 | -4.69% | 17.05 | 1.43 |
| 09/01 | 2,615 | 2,640 | 2,595 | 2,595 | 0% | 575,600 | 3587億6374万 | -3.89% | 17.28 | 1.45 |
| 08/31 | 2,605 | 2,610 | 2,570 | 2,595 | -0.19% | 554,400 | 3587億6374万 | -4.35% | 17.28 | 1.45 |
| 08/30 | 2,575 | 2,605 | 2,555 | 2,600 | +0.97% | 482,400 | 3594億5500万 | -4.55% | 17.31 | 1.45 |
| 08/29 | 2,540 | 2,580 | 2,535 | 2,575 | +1.18% | 490,400 | 3559億9870万 | -5.82% | 17.15 | 1.44 |
| 08/28 | 2,565 | 2,570 | 2,525 | 2,545 | -0.39% | 574,000 | 3518億5114万 | -7.29% | 16.95 | 1.42 |
| 08/25 | 2,580 | 2,590 | 2,545 | 2,555 | -0.97% | 1,144,800 | 3532億3366万 | -7.39% | 17.01 | 1.43 |
| 08/24 | 2,600 | 2,625 | 2,575 | 2,580 | -2.09% | 868,200 | 3566億8996万 | -6.93% | 17.18 | 1.44 |
| 08/23 | 2,640 | 2,675 | 2,590 | 2,635 | +0.76% | 1,534,400 | 3642億9381万 | -5.25% | 17.55 | 1.47 |
| 08/22 | 2,555 | 2,620 | 2,540 | 2,615 | +2.55% | 907,600 | 3615億2878万 | -6.24% | 17.41 | 1.46 |
| 08/21 | 2,530 | 2,555 | 2,525 | 2,550 | +1.59% | 749,200 | 3525億4240万 | -8.9% | 16.98 | 1.42 |
| 08/18 | 2,525 | 2,540 | 2,510 | 2,510 | -1.76% | 999,400 | 3470億1232万 | -10.71% | 16.71 | 1.4 |
| 08/17 | 2,530 | 2,585 | 2,520 | 2,555 | +1.19% | 813,400 | 3532億3366万 | -9.56% | 17.01 | 1.43 |
| 08/16 | 2,530 | 2,560 | 2,520 | 2,525 | -0.59% | 980,200 | 3490億8610万 | -11% | 16.81 | 1.41 |
| 08/15 | 2,580 | 2,585 | 2,520 | 2,540 | +0.4% | 1,715,000 | 3511億5988万 | -10.88% | 16.91 | 1.42 |
| 08/14 | 2,620 | 2,620 | 2,525 | 2,530 | -4.89% | 2,609,600 | 3497億7736万 | -11.54% | 16.85 | 1.41 |
| 08/10 | 2,940 | 2,950 | 2,610 | 2,660 | -9.06% | 2,693,800 | 3677億5011万 | -7.32% | 17.71 | 1.49 |
| 08/09 | 2,950 | 2,955 | 2,890 | 2,925 | -0.51% | 514,200 | 4043億8687万 | +1.74% | 19.48 | 1.63 |
| 08/08 | 2,935 | 2,950 | 2,925 | 2,940 | +0.17% | 383,800 | 4064億6065万 | +2.44% | 19.58 | 1.64 |
| 08/07 | 2,935 | 2,940 | 2,920 | 2,935 | +0.86% | 308,200 | 4057億6939万 | +2.44% | 19.54 | 1.64 |
