株価チャート
2017/08/01～2017/12/29
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 | 11/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 1,088 | 1,125 | 1,086 | 1,105 | +1.84% | 6,000 | 99億7293万 | +6.66% | 12.49 | 1.48 |
| 12/28 | 1,087 | 1,097 | 1,075 | 1,085 | -0.18% | 1,600 | 97億9242万 | +5.03% | 12.26 | 1.45 |
| 12/27 | 1,075 | 1,087 | 1,075 | 1,087 | +1.12% | 1,000 | 98億1047万 | +5.53% | 12.29 | 1.46 |
| 12/26 | 1,080 | 1,080 | 1,066 | 1,075 | +0.05% | 1,800 | 97億217万 | +4.67% | 12.15 | 1.44 |
| 12/25 | 1,071 | 1,075 | 1,071 | 1,075 | +1.37% | 5,800 | 96億9766万 | +4.93% | 12.15 | 1.44 |
| 12/22 | 1,046 | 1,060 | 1,046 | 1,060 | +1.44% | 1,400 | 95億6679万 | +3.72% | 11.98 | 1.42 |
| 12/21 | 1,041 | 1,045 | 1,039 | 1,045 | -0.57% | 1,600 | 94億3141万 | +2.45% | 11.81 | 1.4 |
| 12/20 | 1,055 | 1,060 | 1,051 | 1,051 | -0.85% | 1,200 | 94億8556万 | +3.14% | 11.88 | 1.41 |
| 12/19 | 1,040 | 1,060 | 1,040 | 1,060 | +2.42% | 3,400 | 95億6679万 | +4.13% | 11.98 | 1.42 |
| 12/18 | 1,081 | 1,081 | 1,035 | 1,035 | +0.44% | 7,400 | 93億4116万 | +1.87% | 11.7 | 1.39 |
| 12/15 | 1,055 | 1,055 | 1,031 | 1,031 | +0.1% | 11,800 | 93億55万 | +1.43% | 11.65 | 1.38 |
| 12/14 | 1,025 | 1,030 | 1,025 | 1,030 | -0.05% | 1,000 | 92億9152万 | +1.33% | 11.64 | 1.38 |
| 12/13 | 1,015 | 1,030 | 1,015 | 1,030 | +1.73% | 400 | 92億9603万 | +1.38% | 11.64 | 1.38 |
| 12/12 | 1,025 | 1,026 | 1,013 | 1,013 | -0.74% | 1,200 | 91億3809万 | -0.25% | 11.44 | 1.36 |
| 12/11 | 1,015 | 1,025 | 1,015 | 1,020 | +0.54% | 2,000 | 92億578万 | +0.39% | 11.53 | 1.37 |
| 12/08 | 1,009 | 1,015 | 1,009 | 1,015 | +0.79% | 2,200 | 91億5614万 | -0.15% | 11.47 | 1.36 |
| 12/06 | 1,007 | 1,007 | 1,007 | 1,007 | +0.15% | 400 | 90億8394万 | -0.94% | 11.38 | 1.35 |
| 12/04 | 1,008 | 1,013 | 1,005 | 1,005 | -0.74% | 5,200 | 90億7040万 | -1.18% | 11.36 | 1.35 |
| 12/01 | 1,013 | 1,013 | 1,013 | 1,013 | 0% | 400 | 91億3809万 | -0.54% | 11.44 | 1.36 |
| 11/30 | 1,013 | 1,013 | 1,007 | 1,013 | +0.25% | 1,400 | 91億3809万 | -0.54% | 11.44 | 1.36 |
| 11/29 | 1,005 | 1,010 | 1,004 | 1,010 | +0.3% | 6,400 | 91億1553万 | -0.79% | 11.42 | 1.35 |
| 11/28 | 1,010 | 1,010 | 1,007 | 1,007 | 0% | 2,000 | 90億8845万 | -1.08% | 11.38 | 1.35 |
| 11/27 | 1,025 | 1,028 | 1,007 | 1,007 | -0.59% | 6,400 | 90億8845万 | -1.08% | 11.38 | 1.35 |
| 11/24 | 1,007 | 1,020 | 1,007 | 1,013 | -0.54% | 4,400 | 91億4260万 | -0.49% | 11.45 | 1.36 |
| 11/22 | 1,018 | 1,019 | 1,015 | 1,019 | +0.1% | 2,600 | 91億9224万 | +0.15% | 11.51 | 1.36 |
| 11/21 | 1,007 | 1,018 | 1,007 | 1,018 | +1.14% | 2,600 | 91億8322万 | +0.05% | 11.5 | 1.36 |
| 11/20 | 1,020 | 1,020 | 1,006 | 1,006 | -0.94% | 600 | 90億7943万 | -0.98% | 11.37 | 1.35 |
| 11/17 | 1,015 | 1,016 | 1,014 | 1,016 | +0.05% | 2,000 | 91億6517万 | -0.05% | 11.48 | 1.36 |
| 11/16 | 1,015 | 1,015 | 1,008 | 1,015 | 0% | 1,200 | 91億6065万 | -0.1% | 11.47 | 1.36 |
| 11/15 | 1,008 | 1,015 | 1,008 | 1,015 | -0.49% | 3,200 | 91億6065万 | -0.1% | 11.47 | 1.36 |
| 11/14 | 1,015 | 1,020 | 1,015 | 1,020 | +0.49% | 1,400 | 92億578万 | +0.39% | 11.53 | 1.37 |
| 11/13 | 1,015 | 1,015 | 1,008 | 1,015 | 0% | 1,200 | 91億6065万 | -0.1% | 11.47 | 1.36 |
| 11/10 | 1,025 | 1,025 | 1,015 | 1,015 | -0.98% | 4,800 | 91億6065万 | -0.1% | 11.47 | 1.36 |
| 11/09 | 1,025 | 1,025 | 1,025 | 1,025 | +0.05% | 1,200 | 92億5091万 | +0.89% | 11.59 | 1.37 |
| 11/08 | 1,025 | 1,026 | 1,007 | 1,025 | -0.15% | 2,600 | 92億4639万 | +0.94% | 11.58 | 1.37 |
| 11/07 | 1,024 | 1,026 | 1,024 | 1,026 | +0.2% | 3,200 | 92億5993万 | +1.08% | 11.6 | 1.37 |
| 11/06 | 1,017 | 1,024 | 1,017 | 1,024 | +0.69% | 1,400 | 92億4188万 | +0.89% | 11.57 | 1.37 |
| 11/02 | 1,028 | 1,029 | 1,017 | 1,017 | -1.21% | 3,400 | 91億7870万 | +0.3% | 11.5 | 1.36 |
| 11/01 | 1,027 | 1,030 | 1,027 | 1,030 | +0.24% | 1,000 | 92億9152万 | +1.53% | 11.64 | 1.38 |
| 10/31 | 1,012 | 1,027 | 1,012 | 1,027 | +0.2% | 2,800 | 92億6896万 | +1.28% | 11.61 | 1.37 |
| 10/30 | 1,025 | 1,029 | 1,022 | 1,025 | -0.24% | 1,400 | 92億5091万 | +1.08% | 11.59 | 1.37 |
| 10/27 | 1,025 | 1,028 | 1,025 | 1,028 | +0.93% | 400 | 92億7347万 | +1.33% | 11.61 | 1.38 |
| 10/26 | 1,025 | 1,025 | 1,018 | 1,018 | +0.05% | 1,400 | 91億8773万 | +0.49% | 11.51 | 1.36 |
| 10/25 | 1,015 | 1,034 | 1,014 | 1,018 | +1.19% | 9,600 | 91億8322万 | +0.44% | 11.5 | 1.36 |
| 10/24 | 1,010 | 1,015 | 1,006 | 1,006 | -0.69% | 1,800 | 90億7491万 | -0.74% | 11.37 | 1.35 |
| 10/23 | 1,010 | 1,013 | 1,010 | 1,013 | +1% | 1,200 | 91億3809万 | +0.05% | 11.44 | 1.36 |
| 10/20 | 1,008 | 1,008 | 1,003 | 1,003 | -0.5% | 2,000 | 90億4784万 | -0.94% | 11.33 | 1.34 |
| 10/19 | 1,003 | 1,008 | 1,003 | 1,008 | -0.05% | 5,200 | 90億9296万 | -0.35% | 11.39 | 1.35 |
| 10/18 | 1,010 | 1,010 | 1,003 | 1,008 | +0.7% | 3,600 | 90億9748万 | -0.2% | 11.39 | 1.35 |
| 10/17 | 1,010 | 1,010 | 1,001 | 1,001 | -0.05% | 1,200 | 90億3430万 | -0.89% | 11.31 | 1.34 |
| 10/16 | 1,010 | 1,010 | 1,000 | 1,002 | -0.84% | 3,600 | 90億3881万 | -0.74% | 11.32 | 1.34 |
| 10/13 | 1,017 | 1,017 | 1,001 | 1,010 | -0.74% | 1,000 | 91億1553万 | +0.1% | 11.42 | 1.35 |
| 10/12 | 1,018 | 1,018 | 987 | 1,018 | 0% | 22,000 | 91億8322万 | +0.84% | 11.5 | 1.36 |
| 10/11 | 1,018 | 1,018 | 1,018 | 1,018 | 0% | 1,200 | 91億8322万 | +0.94% | 11.5 | 1.36 |
| 10/10 | 1,013 | 1,018 | 1,013 | 1,018 | +0.25% | 4,600 | 91億8322万 | +1.04% | 11.5 | 1.36 |
| 10/06 | 1,014 | 1,015 | 1,014 | 1,015 | 0% | 2,400 | 91億6065万 | +0.79% | 11.47 | 1.36 |
| 10/05 | 1,015 | 1,015 | 1,015 | 1,015 | +0.74% | 400 | 91億6065万 | +0.79% | 11.47 | 1.36 |
| 10/04 | 1,008 | 1,008 | 1,008 | 1,008 | 0% | 1,000 | 90億9296万 | +0.15% | 11.39 | 1.35 |
| 10/03 | 1,010 | 1,010 | 1,008 | 1,008 | -1.03% | 1,800 | 90億9296万 | +0.15% | 11.39 | 1.35 |
| 10/02 | 1,018 | 1,018 | 1,008 | 1,018 | -0.1% | 600 | 91億8773万 | +1.19% | 11.51 | 1.36 |
| 09/29 | 1,008 | 1,019 | 1,008 | 1,019 | +1.14% | 1,000 | 91億9676万 | +1.49% | 11.52 | 1.36 |
| 09/28 | 1,018 | 1,018 | 1,008 | 1,008 | -1.23% | 1,800 | 90億9296万 | +0.55% | 11.39 | 1.35 |
| 09/27 | 1,008 | 1,020 | 1,008 | 1,020 | -1.4% | 3,000 | 92億578万 | +1.9% | 11.53 | 1.37 |
| 09/26 | 1,011 | 1,035 | 1,011 | 1,035 | +1.17% | 1,000 | 93億3665万 | +3.66% | 11.69 | 1.38 |
| 09/25 | 1,022 | 1,027 | 1,016 | 1,023 | +0.59% | 6,600 | 92億2834万 | +2.87% | 11.56 | 1.37 |
| 09/22 | 1,022 | 1,022 | 1,015 | 1,017 | +0.64% | 1,800 | 91億7419万 | +2.47% | 11.49 | 1.36 |
| 09/21 | 1,004 | 1,010 | 1,004 | 1,010 | -0.88% | 1,400 | 91億1553万 | +2.12% | 11.42 | 1.35 |
| 09/20 | 1,023 | 1,023 | 1,003 | 1,019 | +1.9% | 1,600 | 91億9676万 | +3.24% | 11.52 | 1.36 |
| 09/19 | 995 | 1,000 | 990 | 1,000 | +0.5% | 4,200 | 90億2528万 | +1.52% | 11.3 | 1.34 |
| 09/15 | 995 | 995 | 995 | 995 | -0.35% | 800 | 89億8015万 | +1.32% | 11.25 | 1.33 |
| 09/14 | 999 | 999 | 999 | 999 | +0.86% | 400 | 90億1174万 | +1.89% | 11.29 | 1.34 |
| 09/13 | 990 | 990 | 990 | 990 | -0.05% | 400 | 89億3502万 | +1.23% | 11.19 | 1.33 |
| 09/12 | 993 | 1,000 | 991 | 991 | -0.2% | 6,200 | 89億3953万 | +1.49% | 11.2 | 1.33 |
| 09/11 | 981 | 993 | 981 | 993 | -0.1% | 2,400 | 89億5759万 | +1.9% | 11.22 | 1.33 |
| 09/08 | 976 | 994 | 971 | 994 | -0.65% | 7,400 | 89億6661万 | +2.21% | 11.23 | 1.33 |
| 09/07 | 1,000 | 1,000 | 1,000 | 1,000 | +0.15% | 200 | 90億2528万 | +2.99% | 11.3 | 1.34 |
| 09/06 | 999 | 1,000 | 999 | 999 | -0.15% | 800 | 90億1174万 | +3.04% | 11.29 | 1.34 |
| 09/05 | 1,009 | 1,010 | 998 | 1,000 | +0.25% | 4,200 | 90億2528万 | +3.31% | 11.3 | 1.34 |
| 09/04 | 1,004 | 1,005 | 998 | 998 | -0.5% | 2,200 | 90億271万 | +3.26% | 11.28 | 1.34 |
| 09/01 | 1,003 | 1,003 | 1,003 | 1,003 | -0.74% | 200 | 90億4784万 | +3.89% | 11.33 | 1.34 |
| 08/31 | 1,000 | 1,010 | 995 | 1,010 | +1.05% | 2,200 | 91億1553万 | +4.88% | 11.42 | 1.35 |
| 08/30 | 1,000 | 1,010 | 1,000 | 1,000 | -0.99% | 1,000 | 90億2076万 | +4.01% | 11.3 | 1.34 |
| 08/28 | 1,010 | 1,010 | 995 | 1,010 | -0.05% | 3,400 | 91億1102万 | +5.27% | 11.41 | 1.35 |
| 08/25 | 1,035 | 1,035 | 1,000 | 1,010 | +4.02% | 20,000 | 91億1553万 | +5.65% | 11.42 | 1.35 |
| 08/24 | 974 | 978 | 963 | 971 | +0.1% | 2,800 | 87億6354万 | +1.89% | 10.98 | 1.3 |
| 08/23 | 962 | 970 | 960 | 970 | +0.52% | 2,400 | 87億5452万 | +1.78% | 10.96 | 1.3 |
| 08/22 | 952 | 965 | 950 | 965 | +1.05% | 3,200 | 87億939万 | +1.37% | 10.91 | 1.29 |
| 08/21 | 945 | 955 | 941 | 955 | +1.17% | 1,600 | 86億1914万 | +0.32% | 10.79 | 1.28 |
| 08/18 | 962 | 962 | 940 | 944 | -1.26% | 4,000 | 85億1986万 | -0.74% | 10.67 | 1.26 |
| 08/17 | 950 | 956 | 950 | 956 | -0.26% | 1,000 | 86億2816万 | +0.63% | 10.81 | 1.28 |
| 08/16 | 950 | 959 | 950 | 959 | +0.89% | 600 | 86億5073万 | +1% | 10.83 | 1.28 |
| 08/15 | 959 | 959 | 950 | 950 | -0.99% | 1,000 | 85億7401万 | +0.32% | 10.74 | 1.27 |
| 08/14 | 949 | 960 | 941 | 960 | +2.35% | 3,600 | 86億5975万 | +1.53% | 10.85 | 1.28 |
| 08/10 | 940 | 958 | 938 | 938 | -0.53% | 3,000 | 84億6120万 | -0.58% | 10.6 | 1.26 |
| 08/09 | 943 | 943 | 940 | 943 | 0% | 1,800 | 85億632万 | +0.16% | 10.65 | 1.26 |
| 08/07 | 941 | 948 | 941 | 943 | +0.16% | 800 | 85億632万 | +0.37% | 10.65 | 1.26 |
| 08/04 | 937 | 941 | 937 | 941 | -0.05% | 600 | 84億9278万 | +0.43% | 10.64 | 1.26 |
| 08/03 | 956 | 956 | 942 | 942 | -1.36% | 400 | 84億9730万 | +0.7% | 10.64 | 1.26 |
| 08/02 | 950 | 955 | 950 | 955 | -0.05% | 600 | 86億1462万 | +2.3% | 10.79 | 1.28 |
| 08/01 | 960 | 960 | 941 | 955 | -0.93% | 1,000 | 86億1914万 | +2.58% | 10.79 | 1.28 |
