株価チャート
2017/07/14~2017/12/29
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 |
---|
2020 | 7/1, 株式分割 1→2 |
2017 |
12/29 | 420 | 420 | 412 | 412 | -1.2% | 2,000 | 22億2480万 | +0.49% | 9.91 | 0.58 |
12/28 | 417 | 417 | 417 | 417 | +0.85% | 200 | 22億5180万 | +1.96% | 10.03 | 0.58 |
12/27 | 411 | 414 | 411 | 414 | -1.43% | 600 | 22億3290万 | +1.35% | 9.94 | 0.58 |
12/26 | 415 | 420 | 406 | 420 | +1.08% | 5,200 | 22億6530万 | +3.07% | 10.09 | 0.59 |
12/25 | 415 | 415 | 415 | 415 | +0.85% | 200 | 22億4100万 | +2.22% | 9.98 | 0.58 |
12/22 | 413 | 413 | 412 | 412 | -2.02% | 400 | 22億2210万 | +1.6% | 9.89 | 0.58 |
12/21 | 413 | 421 | 413 | 420 | +1.82% | 3,000 | 22億6800万 | +3.7% | 10.1 | 0.59 |
12/20 | 413 | 413 | 413 | 413 | -1.79% | 1,000 | 22億2750万 | +2.1% | 9.92 | 0.58 |
12/19 | 420 | 420 | 420 | 420 | -0.12% | 1,200 | 22億6800万 | +3.96% | 10.1 | 0.59 |
12/18 | 409 | 422 | 409 | 421 | +2.81% | 1,600 | 22億7070万 | +4.08% | 10.11 | 0.59 |
12/15 | 409 | 409 | 408 | 409 | -2.39% | 2,800 | 22億860万 | +1.49% | 9.83 | 0.57 |
12/14 | 416 | 419 | 416 | 419 | +0.6% | 3,800 | 22億6260万 | +3.97% | 10.07 | 0.59 |
12/13 | 413 | 417 | 409 | 417 | +1.09% | 1,000 | 22億4910万 | +3.35% | 10.01 | 0.58 |
12/12 | 408 | 412 | 408 | 412 | +1.6% | 2,200 | 22億2480万 | +2.23% | 9.91 | 0.58 |
12/11 | 403 | 406 | 403 | 406 | +0.25% | 800 | 21億8970万 | +0.62% | 9.75 | 0.57 |
12/08 | 401 | 405 | 401 | 405 | +1% | 600 | 21億8430万 | +0.12% | 9.72 | 0.57 |
12/07 | 401 | 401 | 401 | 401 | 0% | 1,800 | 21億6270万 | -1.11% | 9.63 | 0.56 |
12/04 | 401 | 401 | 401 | 401 | 0% | 600 | 21億6270万 | -1.35% | 9.63 | 0.56 |
12/01 | 401 | 401 | 401 | 401 | -1.11% | 400 | 21億6270万 | -1.84% | 9.63 | 0.56 |
11/30 | 413 | 413 | 405 | 405 | -1.82% | 1,200 | 21億8700万 | -0.74% | 9.74 | 0.57 |
11/29 | 411 | 413 | 410 | 413 | +1.35% | 1,400 | 22億2750万 | +1.35% | 9.92 | 0.58 |
11/28 | 414 | 414 | 407 | 407 | -0.25% | 1,400 | 21億9780万 | +0.25% | 9.79 | 0.57 |
11/27 | 416 | 416 | 408 | 408 | +4.35% | 2,800 | 22億320万 | +0.49% | 9.81 | 0.57 |
11/24 | 391 | 391 | 391 | 391 | -0.38% | 1,000 | 21億1140万 | -3.46% | 9.4 | 0.55 |
11/22 | 398 | 398 | 393 | 393 | +0.51% | 1,600 | 21億1950万 | -3.09% | 9.44 | 0.55 |
11/21 | 391 | 391 | 390 | 391 | 0% | 2,200 | 21億870万 | -3.82% | 9.39 | 0.55 |
11/20 | 406 | 406 | 391 | 391 | -0.26% | 4,400 | 21億870万 | -3.82% | 9.39 | 0.55 |
11/17 | 395 | 395 | 392 | 392 | +0.38% | 1,200 | 21億1410万 | -3.57% | 9.41 | 0.55 |
11/16 | 387 | 390 | 387 | 390 | -1.27% | 2,800 | 21億600万 | -3.94% | 9.38 | 0.55 |
11/15 | 403 | 403 | 395 | 395 | -3.07% | 2,000 | 21億3300万 | -2.95% | 9.5 | 0.55 |
11/13 | 400 | 408 | 400 | 408 | +0.99% | 5,800 | 22億50万 | +0.12% | 9.8 | 0.57 |
11/10 | 404 | 404 | 404 | 404 | -0.12% | 1,400 | 21億7890万 | -0.86% | 9.7 | 0.56 |
11/09 | 404 | 411 | 404 | 404 | -1.7% | 3,200 | 21億8160万 | -0.49% | 9.71 | 0.56 |
11/08 | 410 | 411 | 410 | 411 | -1.2% | 1,400 | 22億1940万 | +1.23% | 9.88 | 0.57 |
11/07 | 417 | 417 | 416 | 416 | +3.74% | 1,800 | 22億4640万 | +2.72% | 10 | 0.58 |
11/06 | 408 | 408 | 401 | 401 | -1.72% | 5,800 | 21億6540万 | -0.74% | 9.64 | 0.56 |
11/02 | 415 | 415 | 408 | 408 | -1.69% | 6,200 | 22億320万 | +0.99% | 9.81 | 0.57 |
11/01 | 414 | 419 | 413 | 415 | -1.78% | 3,600 | 22億4100万 | +2.72% | 9.98 | 0.58 |
10/31 | 440 | 445 | 423 | 423 | -2.31% | 9,800 | 22億8150万 | +4.84% | 10.16 | 0.59 |
10/30 | 436 | 436 | 433 | 433 | -0.12% | 2,600 | 23億3550万 | +7.86% | 10.4 | 0.6 |
10/27 | 431 | 440 | 431 | 433 | +0.58% | 1,200 | 23億3820万 | +8.25% | 10.41 | 0.61 |
10/26 | 453 | 453 | 426 | 431 | -3.26% | 12,000 | 23億2470万 | +8.17% | 10.35 | 0.6 |
10/25 | 392 | 462 | 392 | 445 | +14.1% | 41,600 | 24億300万 | +12.37% | 10.7 | 0.62 |
10/23 | 390 | 390 | 382 | 390 | +1.96% | 600 | 21億600万 | -1.02% | 9.38 | 0.55 |
10/20 | 392 | 392 | 378 | 383 | -2.55% | 2,600 | 20億6550万 | -2.92% | 9.2 | 0.53 |
10/19 | 395 | 400 | 391 | 393 | -2.36% | 1,800 | 21億1950万 | -0.38% | 9.44 | 0.55 |
10/18 | 402 | 402 | 402 | 402 | +2.42% | 2,000 | 21億7080万 | +2.03% | 9.66 | 0.56 |
10/17 | 398 | 398 | 393 | 393 | 0% | 400 | 21億1950万 | -0.13% | 9.44 | 0.55 |
10/16 | 400 | 400 | 393 | 393 | -1.88% | 400 | 21億1950万 | -0.13% | 9.44 | 0.55 |
10/13 | 400 | 400 | 400 | 400 | +2.3% | 200 | 21億6000万 | +2.04% | 9.62 | 0.56 |
10/11 | 394 | 394 | 391 | 391 | -2.25% | 1,400 | 21億1140万 | 0% | 9.4 | 0.55 |
10/10 | 392 | 400 | 392 | 400 | -0.87% | 1,000 | 21億6000万 | +2.56% | 9.62 | 0.56 |
10/05 | 404 | 404 | 404 | 404 | +0.88% | 400 | 21億7890万 | +3.73% | 9.7 | 0.56 |
10/03 | 391 | 400 | 391 | 400 | +1.39% | 600 | 21億6000万 | +3.09% | 9.62 | 0.56 |
10/02 | 400 | 400 | 395 | 395 | -1.38% | 1,400 | 21億3030万 | +1.68% | 9.48 | 0.55 |
09/29 | 409 | 409 | 400 | 400 | +1.27% | 6,000 | 21億6000万 | +3.36% | 9.62 | 0.56 |
09/28 | 395 | 395 | 395 | 395 | +0.89% | 1,000 | 21億3300万 | +2.33% | 9.5 | 0.55 |
09/27 | 398 | 398 | 392 | 392 | -1.51% | 2,400 | 21億1410万 | +1.42% | 9.41 | 0.55 |
09/26 | 396 | 398 | 396 | 398 | +0.51% | 600 | 21億4650万 | +3.25% | 9.56 | 0.56 |
09/22 | 397 | 397 | 396 | 396 | -0.38% | 1,200 | 21億3570万 | +2.73% | 9.51 | 0.55 |
09/21 | 397 | 397 | 397 | 397 | 0% | 600 | 21億4380万 | +3.39% | 9.54 | 0.55 |
09/20 | 403 | 403 | 395 | 397 | +1.79% | 2,800 | 21億4380万 | +3.66% | 9.54 | 0.55 |
09/19 | 390 | 390 | 390 | 390 | 0% | 600 | 21億600万 | +1.83% | 9.38 | 0.55 |
09/15 | 390 | 390 | 390 | 390 | 0% | 800 | 21億600万 | +2.09% | 9.38 | 0.55 |
09/14 | 390 | 390 | 390 | 390 | +0.13% | 1,800 | 21億600万 | +2.09% | 9.38 | 0.55 |
09/13 | 390 | 390 | 390 | 390 | 0% | 1,000 | 21億330万 | +2.23% | 9.36 | 0.54 |
09/07 | 390 | 390 | 390 | 390 | -0.13% | 200 | 21億330万 | +2.23% | 9.36 | 0.54 |
09/06 | 390 | 390 | 390 | 390 | 0% | 800 | 21億600万 | +2.63% | 9.38 | 0.55 |
09/04 | 390 | 390 | 390 | 390 | 0% | 2,400 | 21億600万 | +2.63% | 9.38 | 0.55 |
09/01 | 384 | 390 | 384 | 390 | +1.56% | 800 | 21億600万 | +2.9% | 9.38 | 0.55 |
08/31 | 384 | 384 | 384 | 384 | +0.13% | 1,800 | 20億7360万 | +1.59% | 9.23 | 0.54 |
08/30 | 384 | 384 | 384 | 384 | +2.13% | 800 | 20億7090万 | +1.72% | 9.22 | 0.54 |
08/29 | 376 | 376 | 376 | 376 | 0% | 400 | 20億2770万 | -0.13% | 9.03 | 0.52 |
08/25 | 376 | 376 | 376 | 376 | 0% | 200 | 20億2770万 | -0.13% | 9.03 | 0.52 |
08/24 | 376 | 376 | 376 | 376 | 0% | 200 | 20億2770万 | -0.13% | 9.03 | 0.52 |
08/23 | 376 | 376 | 376 | 376 | +0.4% | 200 | 20億2770万 | -0.13% | 9.03 | 0.52 |
08/22 | 374 | 374 | 374 | 374 | 0% | 200 | 20億1960万 | -0.53% | 8.99 | 0.52 |
08/21 | 374 | 374 | 374 | 374 | -2.48% | 400 | 20億1960万 | -0.53% | 8.99 | 0.52 |
08/18 | 384 | 384 | 384 | 384 | 0% | 1,200 | 20億7090万 | +1.99% | 9.22 | 0.54 |
08/17 | 381 | 384 | 374 | 384 | +0.79% | 1,000 | 20億7090万 | +2.27% | 9.22 | 0.54 |
08/16 | 379 | 383 | 379 | 381 | +0.53% | 1,000 | 20億5470万 | +1.74% | 9.15 | 0.53 |
08/14 | 384 | 384 | 379 | 379 | -1.69% | 2,600 | 20億4390万 | +1.2% | 9.1 | 0.53 |
08/10 | 385 | 385 | 385 | 385 | -0.13% | 2,000 | 20億7900万 | +2.94% | 9.26 | 0.54 |
08/09 | 386 | 386 | 386 | 386 | +1.72% | 2,600 | 20億8170万 | +3.07% | 9.27 | 0.54 |
08/08 | 380 | 385 | 379 | 379 | +0.26% | 1,600 | 20億4660万 | +1.34% | 9.11 | 0.53 |
08/07 | 378 | 378 | 378 | 378 | 0% | 800 | 20億4120万 | +1.07% | 9.09 | 0.53 |
08/04 | 378 | 378 | 378 | 378 | 0% | 200 | 20億4120万 | +1.07% | 9.09 | 0.53 |
08/03 | 379 | 379 | 378 | 378 | -0.13% | 800 | 20億4120万 | +1.07% | 9.09 | 0.53 |
08/02 | 380 | 380 | 379 | 379 | -0.39% | 1,000 | 20億4390万 | +0.93% | 9.1 | 0.53 |
08/01 | 382 | 382 | 380 | 380 | +1.33% | 400 | 20億5200万 | +1.33% | 9.14 | 0.53 |
07/31 | 380 | 380 | 375 | 375 | -0.4% | 1,800 | 20億2500万 | 0% | 9.02 | 0.52 |
07/28 | 377 | 379 | 375 | 377 | +1.07% | 1,200 | 20億3310万 | +0.13% | 9.05 | 0.53 |
07/26 | 374 | 374 | 373 | 373 | +1.22% | 2,200 | 20億1150万 | -0.93% | 8.96 | 0.52 |
07/25 | 373 | 373 | 368 | 368 | +0.68% | 400 | 19億8720万 | -2.39% | 8.85 | 0.51 |
07/24 | 366 | 366 | 366 | 366 | +2.09% | 400 | 19億7370万 | -3.31% | 8.79 | 0.51 |
07/21 | 367 | 367 | 358 | 358 | -3.11% | 1,000 | 19億3320万 | -5.54% | 8.61 | 0.5 |
07/20 | 367 | 370 | 367 | 370 | -1.2% | 800 | 19億9530万 | -2.76% | 8.88 | 0.52 |
07/19 | 374 | 374 | 374 | 374 | +1.08% | 7,000 | 20億1960万 | -1.84% | 8.99 | 0.52 |
07/18 | 370 | 370 | 370 | 370 | -1.46% | 200 | 19億9800万 | -2.89% | 8.9 | 0.52 |
07/14 | 376 | 376 | 376 | 376 | +0.94% | 200 | 20億2770万 | -1.44% | 9.03 | 0.52 |