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 | 1/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 1,390 | 1,390 | 1,353 | 1,383 | +0.77% | 17,400 | 62億4261万 | -6.74% | 21.22 | 1.36 |
| 12/28 | 1,383 | 1,400 | 1,373 | 1,373 | -1.61% | 17,000 | 61億9522万 | -7.26% | 21.06 | 1.34 |
| 12/27 | 1,351 | 1,402 | 1,335 | 1,395 | +1.64% | 35,400 | 62億9678万 | -5.62% | 21.41 | 1.37 |
| 12/26 | 1,400 | 1,409 | 1,371 | 1,373 | -2.93% | 48,200 | 61億9522万 | -6.7% | 21.06 | 1.34 |
| 12/25 | 1,414 | 1,425 | 1,405 | 1,414 | +0.35% | 36,200 | 63億8254万 | -3.55% | 21.7 | 1.39 |
| 12/22 | 1,475 | 1,475 | 1,400 | 1,409 | -5.12% | 74,400 | 63億5997万 | -3.49% | 21.62 | 1.38 |
| 12/21 | 1,468 | 1,520 | 1,451 | 1,485 | +2.03% | 30,000 | 66億3976万 | +2.2% | 23 | 1.47 |
| 12/20 | 1,452 | 1,470 | 1,444 | 1,456 | +0.28% | 18,200 | 65億786万 | +1.08% | 22.55 | 1.44 |
| 12/19 | 1,475 | 1,495 | 1,441 | 1,452 | -0.92% | 26,600 | 64億8998万 | +1.79% | 22.48 | 1.44 |
| 12/18 | 1,456 | 1,475 | 1,440 | 1,465 | -0.34% | 18,000 | 65億5034万 | +3.83% | 22.69 | 1.45 |
| 12/15 | 1,520 | 1,593 | 1,453 | 1,470 | -1.54% | 56,400 | 65億7269万 | +5.3% | 22.77 | 1.45 |
| 12/14 | 1,455 | 1,496 | 1,438 | 1,493 | +0.91% | 29,000 | 66億7553万 | +8.27% | 23.13 | 1.48 |
| 12/13 | 1,553 | 1,553 | 1,475 | 1,480 | -5.16% | 49,600 | 66億1517万 | +8.79% | 22.92 | 1.46 |
| 12/12 | 1,565 | 1,580 | 1,508 | 1,560 | +1.3% | 31,400 | 69億7510万 | +16.24% | 24.16 | 1.54 |
| 12/11 | 1,635 | 1,635 | 1,525 | 1,540 | -3.3% | 61,800 | 68億8568万 | +16.49% | 23.85 | 1.52 |
| 12/08 | 1,590 | 1,693 | 1,588 | 1,593 | +1.76% | 84,000 | 71億2042万 | +22.22% | 24.67 | 1.57 |
| 12/07 | 1,535 | 1,595 | 1,535 | 1,565 | +4.86% | 65,400 | 69億9746万 | +22.07% | 24.24 | 1.55 |
| 12/06 | 1,545 | 1,568 | 1,436 | 1,493 | -6.43% | 94,800 | 66億7330万 | +18.26% | 23.12 | 1.48 |
| 12/05 | 1,688 | 1,688 | 1,560 | 1,595 | -1.39% | 55,800 | 71億3160万 | +28.01% | 24.71 | 1.58 |
| 12/04 | 1,700 | 1,770 | 1,600 | 1,618 | -1.07% | 98,000 | 72億3220万 | +32.15% | 25.06 | 1.6 |
| 12/01 | 1,555 | 1,700 | 1,530 | 1,635 | +11.22% | 110,200 | 73億1045万 | +36.14% | 25.33 | 1.62 |
| 11/30 | 1,488 | 1,543 | 1,399 | 1,470 | +0.65% | 98,400 | 65億7269万 | +24.89% | 22.77 | 1.45 |
| 11/29 | 1,553 | 1,700 | 1,419 | 1,461 | -3.76% | 156,800 | 65億3022万 | +25.91% | 22.62 | 1.44 |
| 11/28 | 1,425 | 1,570 | 1,401 | 1,518 | +10.36% | 134,600 | 67億8508万 | +32.53% | 23.51 | 1.5 |
| 11/27 | 1,345 | 1,389 | 1,329 | 1,375 | +3.77% | 64,800 | 61億4793万 | +22.11% | 21.3 | 1.36 |
| 11/24 | 1,309 | 1,358 | 1,309 | 1,325 | +1.53% | 67,800 | 59億2437万 | +19.26% | 20.52 | 1.31 |
| 11/22 | 1,247 | 1,317 | 1,226 | 1,305 | +6.53% | 72,000 | 58億3494万 | +18.74% | 20.21 | 1.29 |
| 11/21 | 1,268 | 1,268 | 1,222 | 1,225 | -3.09% | 43,400 | 54億4858万 | +12.59% | 18.88 | 1.21 |
| 11/20 | 1,216 | 1,270 | 1,216 | 1,264 | +1.24% | 52,800 | 56億2204万 | +16.93% | 19.48 | 1.24 |
| 11/17 | 1,285 | 1,285 | 1,236 | 1,249 | +1.09% | 61,800 | 55億5310万 | +16.46% | 19.24 | 1.23 |
| 11/16 | 1,160 | 1,299 | 1,160 | 1,235 | +6.93% | 200,200 | 54億9306万 | +16.29% | 19.03 | 1.22 |
| 11/15 | 1,121 | 1,155 | 1,110 | 1,155 | +4.52% | 124,600 | 51億3723万 | +9.58% | 17.8 | 1.14 |
| 11/14 | 1,089 | 1,134 | 1,089 | 1,105 | +0.78% | 50,200 | 49億1484万 | +5.54% | 17.03 | 1.09 |
| 11/13 | 1,075 | 1,109 | 1,055 | 1,097 | +2.09% | 47,800 | 48億7703万 | +5.23% | 16.9 | 1.08 |
| 11/10 | 1,030 | 1,081 | 1,014 | 1,074 | +3.42% | 44,400 | 47億7696万 | +3.57% | 16.55 | 1.06 |
| 11/09 | 1,032 | 1,053 | 1,017 | 1,039 | +0.63% | 57,000 | 46億1906万 | +0.53% | 16 | 1.02 |
| 11/08 | 1,044 | 1,044 | 1,016 | 1,032 | +0.88% | 37,200 | 45億9015万 | 0% | 15.9 | 1.02 |
| 11/07 | 1,050 | 1,052 | 1,003 | 1,023 | -4.75% | 98,000 | 45億5012万 | -0.68% | 15.76 | 1.01 |
| 11/06 | 1,050 | 1,074 | 1,025 | 1,074 | +1.32% | 25,000 | 47億7696万 | +4.47% | 16.55 | 1.06 |
| 11/02 | 1,068 | 1,073 | 1,060 | 1,060 | -0.33% | 21,000 | 47億1469万 | +3.52% | 16.33 | 1.04 |
| 11/01 | 1,065 | 1,074 | 1,063 | 1,064 | -0.65% | 10,600 | 47億3026万 | +4.26% | 16.39 | 1.05 |
| 10/31 | 1,079 | 1,079 | 1,063 | 1,071 | -1.11% | 10,600 | 47億6139万 | +5.57% | 16.5 | 1.05 |
| 10/30 | 1,074 | 1,092 | 1,069 | 1,083 | +2.61% | 37,800 | 48億1476万 | +7.39% | 16.68 | 1.06 |
| 10/27 | 1,050 | 1,074 | 1,050 | 1,055 | +1.01% | 44,800 | 46億9245万 | +5.5% | 16.26 | 1.04 |
| 10/26 | 1,020 | 1,075 | 1,013 | 1,045 | +1.75% | 13,200 | 46億4575万 | +5.08% | 16.09 | 1.03 |
| 10/25 | 1,052 | 1,053 | 1,025 | 1,027 | -2.56% | 28,600 | 45億6569万 | +3.79% | 15.82 | 1.01 |
| 10/24 | 1,075 | 1,075 | 1,051 | 1,054 | -2.86% | 33,600 | 46億8578万 | +6.95% | 16.23 | 1.04 |
| 10/23 | 1,047 | 1,085 | 1,041 | 1,085 | +4.48% | 68,600 | 48億2366万 | +11% | 16.71 | 1.07 |
| 10/20 | 1,025 | 1,045 | 1,013 | 1,038 | +3.03% | 33,400 | 46億1684万 | +7.23% | 15.99 | 1.02 |
| 10/19 | 1,002 | 1,008 | 994 | 1,008 | -0.79% | 18,200 | 44億8118万 | +4.95% | 15.52 | 0.99 |
| 10/18 | 1,047 | 1,058 | 1,000 | 1,016 | -1.88% | 38,400 | 45億1676万 | +6.56% | 15.65 | 1 |
| 10/17 | 1,038 | 1,040 | 1,013 | 1,035 | -0.34% | 26,800 | 46億349万 | +9.41% | 15.95 | 1.02 |
| 10/16 | 1,054 | 1,055 | 1,038 | 1,039 | -0.53% | 44,200 | 46億1906万 | +10.95% | 16 | 1.02 |
| 10/13 | 1,010 | 1,044 | 1,000 | 1,044 | +3.42% | 41,600 | 46億4352万 | +12.62% | 16.09 | 1.03 |
| 10/12 | 1,012 | 1,014 | 1,002 | 1,010 | -0.25% | 22,400 | 44億9007万 | +9.97% | 15.56 | 0.99 |
| 10/11 | 1,014 | 1,014 | 1,000 | 1,012 | +0.9% | 44,400 | 45億119万 | +11.21% | 15.59 | 1 |
| 10/10 | 990 | 1,016 | 983 | 1,003 | +2.92% | 59,800 | 44億6116万 | +11.07% | 15.46 | 0.99 |
| 10/06 | 953 | 982 | 953 | 975 | +1.88% | 23,800 | 43億3440万 | +8.76% | 15.02 | 0.96 |
| 10/05 | 976 | 992 | 955 | 957 | -2.94% | 46,200 | 42億5434万 | +7.35% | 14.74 | 0.94 |
| 10/04 | 1,020 | 1,028 | 975 | 986 | -2.91% | 63,200 | 43億8333万 | +11.1% | 15.19 | 0.97 |
| 10/03 | 990 | 1,030 | 989 | 1,015 | +2.53% | 108,800 | 45億1454万 | +15.08% | 15.64 | 1 |
| 10/02 | 970 | 1,000 | 963 | 990 | +3.02% | 74,000 | 44億334万 | +12.88% | 15.25 | 0.97 |
| 09/29 | 955 | 965 | 952 | 961 | -0.62% | 32,200 | 42億7435万 | +10.33% | 14.81 | 0.95 |
| 09/28 | 965 | 967 | 951 | 967 | +1.26% | 55,800 | 43億104万 | +11.53% | 14.9 | 0.95 |
| 09/27 | 963 | 980 | 951 | 955 | +2.41% | 105,600 | 42億4767万 | +10.66% | 14.72 | 0.94 |
| 09/26 | 920 | 940 | 909 | 933 | +1.91% | 52,200 | 41億4759万 | +8.56% | 14.37 | 0.92 |
| 09/25 | 899 | 918 | 894 | 915 | +2.64% | 21,400 | 40億6975万 | +7.02% | 14.1 | 0.9 |
| 09/22 | 907 | 907 | 891 | 892 | -1.65% | 13,400 | 39億6523万 | +4.64% | 13.74 | 0.88 |
| 09/21 | 901 | 912 | 901 | 907 | -0.6% | 31,600 | 40億312万 | +6.77% | 13.87 | 0.89 |
| 09/20 | 903 | 920 | 900 | 912 | -0.6% | 23,000 | 40億2741万 | +7.8% | 13.95 | 0.89 |
| 09/19 | 890 | 919 | 885 | 918 | +6.01% | 83,600 | 40億5170万 | +9.1% | 14.04 | 0.9 |
| 09/15 | 848 | 885 | 840 | 866 | +2.73% | 27,200 | 38億2206万 | +3.28% | 13.24 | 0.85 |
| 09/14 | 850 | 856 | 841 | 843 | -0.53% | 15,000 | 37億2050万 | +0.54% | 12.89 | 0.82 |
| 09/13 | 840 | 848 | 834 | 847 | +1.32% | 15,800 | 37億4037万 | +0.83% | 12.96 | 0.83 |
| 09/12 | 840 | 840 | 822 | 836 | +0.97% | 9,600 | 36億9179万 | -0.59% | 12.79 | 0.82 |
| 09/11 | 825 | 830 | 816 | 828 | +2.67% | 9,000 | 36億5646万 | -1.78% | 12.67 | 0.81 |
| 09/08 | 805 | 819 | 803 | 807 | -0.49% | 9,800 | 35億6152万 | -4.44% | 12.34 | 0.79 |
| 09/07 | 822 | 822 | 805 | 811 | +0.12% | 7,200 | 35億7918万 | -4.31% | 12.4 | 0.79 |
| 09/06 | 794 | 824 | 792 | 810 | +0.56% | 11,200 | 35億7477万 | -4.76% | 12.38 | 0.79 |
| 09/05 | 833 | 839 | 805 | 805 | -3.13% | 29,200 | 35億5489万 | -5.63% | 12.32 | 0.79 |
| 09/04 | 845 | 845 | 831 | 831 | -1.66% | 13,200 | 36億6971万 | -3.15% | 12.71 | 0.81 |
| 09/01 | 853 | 855 | 843 | 845 | -0.82% | 17,200 | 37億3154万 | -1.74% | 12.93 | 0.83 |
| 08/31 | 855 | 859 | 844 | 852 | -0.12% | 16,200 | 37億6245万 | -1.16% | 13.03 | 0.83 |
| 08/30 | 862 | 865 | 841 | 853 | -0.81% | 29,200 | 37億6686万 | -1.16% | 13.05 | 0.83 |
| 08/29 | 866 | 869 | 860 | 860 | -1.49% | 11,200 | 37億9778万 | -0.46% | 13.16 | 0.84 |
| 08/28 | 866 | 877 | 859 | 873 | +1.87% | 16,000 | 38億5518万 | +0.92% | 13.36 | 0.85 |
| 08/25 | 856 | 860 | 846 | 857 | +0.29% | 10,400 | 37億8453万 | -1.04% | 13.11 | 0.84 |
| 08/24 | 858 | 858 | 846 | 855 | -0.7% | 10,800 | 37億7349万 | -1.56% | 13.07 | 0.83 |
| 08/23 | 860 | 872 | 860 | 861 | +0.29% | 9,800 | 37億9998万 | -0.98% | 13.16 | 0.84 |
| 08/22 | 845 | 877 | 845 | 858 | +1.54% | 30,200 | 37億8894万 | -1.49% | 13.13 | 0.84 |
| 08/21 | 822 | 845 | 822 | 845 | +2.99% | 24,400 | 37億3154万 | -3.21% | 12.93 | 0.83 |
| 08/18 | 828 | 833 | 821 | 821 | -1.8% | 14,600 | 36億2334万 | -6.23% | 12.55 | 0.8 |
| 08/17 | 828 | 836 | 822 | 836 | +2.83% | 16,400 | 36億8958万 | -4.84% | 12.78 | 0.82 |
| 08/16 | 810 | 819 | 808 | 813 | +0.37% | 17,000 | 35億8801万 | -7.78% | 12.43 | 0.79 |
| 08/15 | 808 | 823 | 808 | 810 | -1.46% | 51,800 | 35億7477万 | -8.53% | 12.38 | 0.79 |
| 08/14 | 805 | 835 | 804 | 822 | -7.12% | 73,400 | 36億2776万 | -7.49% | 12.57 | 0.8 |
| 08/10 | 885 | 899 | 874 | 885 | +1.26% | 25,200 | 39億597万 | -0.73% | 13.53 | 0.86 |
| 08/09 | 890 | 890 | 864 | 874 | -1.8% | 32,200 | 38億5739万 | -1.96% | 13.36 | 0.85 |
| 08/08 | 883 | 890 | 881 | 890 | +1.6% | 16,600 | 39億2805万 | -0.17% | 13.61 | 0.87 |
| 08/07 | 882 | 883 | 875 | 876 | +1.45% | 19,000 | 38億6622万 | -1.52% | 13.39 | 0.86 |
