株価チャート
2017/08/04~2017/12/28
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 | 1/1, 株式分割 1→4 |
2017 |
12/28 | 225 | 226 | 217 | 224 | -0.44% | 66,000 | 109億3199万 | +2.87% | 8.67 | 0.86 |
12/27 | 228 | 229 | 221 | 225 | -1.64% | 70,800 | 109億8073万 | +3.8% | 8.7 | 0.86 |
12/26 | 228 | 230 | 228 | 229 | -0.11% | 32,400 | 111億6354万 | +6.02% | 8.85 | 0.88 |
12/25 | 230 | 230 | 228 | 229 | -0.11% | 32,800 | 111億7573万 | +7.13% | 8.86 | 0.88 |
12/22 | 228 | 230 | 226 | 230 | +1.66% | 28,800 | 111億8792万 | +7.75% | 8.87 | 0.88 |
12/21 | 227 | 229 | 226 | 226 | -0.33% | 20,000 | 110億511万 | +6.99% | 8.72 | 0.86 |
12/20 | 229 | 229 | 225 | 227 | +0.67% | 39,200 | 110億4167万 | +7.86% | 8.75 | 0.87 |
12/19 | 225 | 225 | 222 | 225 | 0% | 28,800 | 109億6855万 | +8.17% | 8.7 | 0.86 |
12/18 | 218 | 231 | 217 | 225 | +3.81% | 129,200 | 109億6855万 | +8.7% | 8.7 | 0.86 |
12/15 | 217 | 217 | 216 | 217 | +0.12% | 19,200 | 105億6637万 | +4.71% | 8.38 | 0.83 |
12/14 | 217 | 217 | 215 | 217 | -0.12% | 28,000 | 105億5418万 | +4.59% | 8.37 | 0.83 |
12/13 | 217 | 217 | 216 | 217 | +0.23% | 14,000 | 105億6637万 | +4.71% | 8.38 | 0.83 |
12/12 | 217 | 217 | 216 | 216 | -0.35% | 28,000 | 105億4199万 | +4.47% | 8.36 | 0.83 |
12/11 | 217 | 217 | 217 | 217 | -0.12% | 20,400 | 105億7855万 | +4.83% | 8.39 | 0.83 |
12/08 | 218 | 218 | 216 | 217 | -0.23% | 36,400 | 105億9074万 | +4.95% | 8.4 | 0.83 |
12/07 | 215 | 218 | 215 | 218 | +1.28% | 36,400 | 106億1512万 | +5.19% | 8.42 | 0.83 |
12/06 | 215 | 217 | 215 | 215 | -0.81% | 38,800 | 104億8106万 | +3.86% | 8.31 | 0.82 |
12/05 | 215 | 217 | 214 | 217 | +1.05% | 24,000 | 105億6637万 | +4.71% | 8.38 | 0.83 |
12/04 | 215 | 217 | 213 | 215 | +0.94% | 60,800 | 104億5668万 | +3.62% | 8.29 | 0.82 |
12/01 | 213 | 213 | 211 | 213 | +0.71% | 36,800 | 103億5918万 | +2.66% | 8.21 | 0.81 |
11/30 | 209 | 211 | 208 | 211 | +0.6% | 24,800 | 102億8606万 | +1.93% | 8.15 | 0.81 |
11/29 | 210 | 210 | 207 | 210 | +0.84% | 35,600 | 102億2512万 | +1.33% | 8.11 | 0.8 |
11/28 | 204 | 209 | 204 | 208 | +3.61% | 96,400 | 101億3981万 | +0.48% | 8.04 | 0.8 |
11/27 | 201 | 201 | 200 | 201 | +1.13% | 23,600 | 97億8638万 | -3.49% | 7.76 | 0.77 |
11/24 | 197 | 199 | 197 | 199 | +0.63% | 20,000 | 96億7670万 | -4.57% | 7.67 | 0.76 |
11/22 | 197 | 198 | 197 | 197 | +0.51% | 14,000 | 96億1576万 | -5.62% | 7.62 | 0.75 |
11/21 | 194 | 197 | 194 | 196 | +0.77% | 18,000 | 95億6701万 | -6.55% | 7.58 | 0.75 |
11/20 | 195 | 196 | 193 | 195 | +0.26% | 54,800 | 94億9389万 | -7.7% | 7.53 | 0.74 |
11/17 | 193 | 194 | 191 | 194 | +1.97% | 55,200 | 94億6951万 | -8.37% | 7.51 | 0.74 |
11/16 | 188 | 191 | 188 | 191 | +0.26% | 56,800 | 92億8670万 | -10.14% | 7.36 | 0.73 |
11/15 | 192 | 193 | 190 | 190 | -1.68% | 69,200 | 92億6233万 | -10.8% | 7.34 | 0.73 |
11/14 | 189 | 197 | 189 | 193 | -1.65% | 161,600 | 94億2076万 | -9.7% | 7.47 | 0.74 |
11/13 | 203 | 204 | 192 | 197 | -8.18% | 261,600 | 95億7920万 | -8.6% | 7.59 | 0.75 |
11/10 | 213 | 219 | 213 | 214 | -0.47% | 86,000 | 104億3231万 | -0.93% | 8.27 | 0.82 |
11/09 | 219 | 219 | 214 | 215 | -0.58% | 56,400 | 104億8106万 | -0.46% | 8.31 | 0.82 |
11/08 | 217 | 217 | 215 | 216 | -0.12% | 51,600 | 105億4199万 | +0.58% | 8.36 | 0.83 |
11/07 | 218 | 219 | 217 | 217 | -0.69% | 46,000 | 105億5418万 | +0.7% | 8.37 | 0.83 |
11/06 | 219 | 223 | 216 | 218 | -0.34% | 31,200 | 106億2730万 | +1.87% | 8.42 | 0.83 |
11/02 | 220 | 220 | 218 | 219 | -0.11% | 34,000 | 106億6387万 | +2.22% | 8.45 | 0.84 |
11/01 | 217 | 220 | 216 | 219 | +1.15% | 54,800 | 106億7605万 | +2.82% | 8.46 | 0.84 |
10/31 | 216 | 217 | 215 | 217 | +0.35% | 34,000 | 105億5418万 | +2.12% | 8.37 | 0.83 |
10/30 | 216 | 216 | 214 | 216 | +0.12% | 38,000 | 105億1762万 | +2.25% | 8.34 | 0.82 |
10/27 | 218 | 218 | 216 | 216 | -0.46% | 12,400 | 105億543万 | +2.13% | 8.33 | 0.82 |
10/26 | 219 | 219 | 217 | 217 | -0.35% | 6,800 | 105億5418万 | +3.1% | 8.37 | 0.83 |
10/25 | 217 | 219 | 216 | 217 | +0.58% | 26,000 | 105億9074万 | +3.45% | 8.4 | 0.83 |
10/24 | 212 | 217 | 211 | 216 | +1.77% | 38,000 | 105億2980万 | +3.35% | 8.35 | 0.83 |
10/23 | 213 | 214 | 210 | 212 | -0.47% | 61,200 | 103億4700万 | +1.56% | 8.2 | 0.81 |
10/20 | 214 | 214 | 212 | 213 | -0.58% | 21,200 | 103億9574万 | +2.52% | 8.24 | 0.82 |
10/19 | 215 | 215 | 213 | 215 | -0.46% | 42,000 | 104億5668万 | +3.62% | 8.29 | 0.82 |
10/18 | 217 | 217 | 216 | 216 | -0.81% | 28,000 | 105億543万 | +4.61% | 8.33 | 0.82 |
10/17 | 218 | 219 | 217 | 217 | -0.69% | 33,600 | 105億9074万 | +5.98% | 8.4 | 0.83 |
10/16 | 219 | 219 | 216 | 219 | +0.57% | 53,600 | 106億6387万 | +6.71% | 8.45 | 0.84 |
10/13 | 215 | 218 | 214 | 218 | +1.4% | 19,200 | 106億293万 | +6.62% | 8.41 | 0.83 |
10/12 | 211 | 215 | 211 | 215 | +0.12% | 39,200 | 104億5668万 | +5.67% | 8.29 | 0.82 |
10/11 | 217 | 217 | 210 | 214 | -0.58% | 56,400 | 104億4449万 | +6.06% | 8.28 | 0.82 |
10/10 | 218 | 218 | 214 | 216 | +0.58% | 46,000 | 105億543万 | +7.21% | 8.33 | 0.82 |
10/06 | 219 | 219 | 214 | 214 | +0.71% | 55,200 | 104億4449万 | +6.59% | 8.28 | 0.82 |
10/05 | 210 | 220 | 210 | 213 | +1.67% | 90,800 | 103億7137万 | +5.85% | 8.22 | 0.81 |
10/04 | 208 | 211 | 208 | 209 | +1.82% | 66,400 | 102億75万 | +4.1% | 8.09 | 0.8 |
10/03 | 207 | 208 | 205 | 206 | +0.74% | 44,000 | 100億1794万 | +2.24% | 7.94 | 0.79 |
10/02 | 206 | 206 | 203 | 204 | +0.12% | 28,800 | 99億4482万 | +1.49% | 7.88 | 0.78 |
09/29 | 201 | 207 | 201 | 204 | +0.99% | 36,400 | 99億3263万 | +1.37% | 7.63 | 0.75 |
09/28 | 200 | 202 | 199 | 202 | +1.38% | 23,200 | 98億3513万 | +0.37% | 7.55 | 0.75 |
09/27 | 200 | 200 | 198 | 199 | -0.5% | 28,000 | 97億107万 | -1% | 7.45 | 0.74 |
09/26 | 201 | 203 | 200 | 200 | -0.25% | 39,200 | 97億4982万 | -0.99% | 7.49 | 0.74 |
09/25 | 201 | 202 | 200 | 201 | -0.62% | 83,200 | 97億7419万 | -0.74% | 7.51 | 0.74 |
09/22 | 202 | 203 | 200 | 202 | +0.62% | 26,800 | 98億3513万 | -0.12% | 7.55 | 0.75 |
09/21 | 201 | 203 | 201 | 201 | -1.35% | 32,800 | 97億7419万 | -0.74% | 7.51 | 0.74 |
09/20 | 202 | 205 | 202 | 203 | -0.25% | 10,000 | 99億825万 | +0.12% | 7.61 | 0.75 |
09/19 | 204 | 207 | 203 | 204 | +2% | 46,000 | 99億3263万 | +0.37% | 7.63 | 0.75 |
09/15 | 195 | 200 | 195 | 200 | +2.44% | 23,600 | 97億3763万 | -2.08% | 7.48 | 0.74 |
09/14 | 196 | 197 | 195 | 195 | -0.38% | 17,200 | 95億607万 | -4.88% | 7.3 | 0.72 |
09/13 | 195 | 197 | 195 | 196 | +0.64% | 15,600 | 95億4264万 | -4.98% | 7.33 | 0.72 |
09/12 | 192 | 196 | 192 | 195 | +0.91% | 59,600 | 94億8170万 | -6.49% | 7.28 | 0.72 |
09/11 | 195 | 198 | 191 | 193 | -0.9% | 50,000 | 93億9639万 | -7.78% | 7.22 | 0.71 |
09/08 | 198 | 199 | 193 | 195 | -0.26% | 20,400 | 94億8170万 | -7.82% | 7.28 | 0.72 |
09/07 | 198 | 198 | 194 | 195 | 0% | 33,600 | 95億607万 | -8.02% | 7.3 | 0.72 |
09/06 | 190 | 198 | 188 | 195 | -0.26% | 84,000 | 95億607万 | -8.88% | 7.3 | 0.72 |
09/05 | 201 | 201 | 193 | 196 | -3.22% | 57,200 | 95億3045万 | -9.07% | 7.32 | 0.72 |
09/04 | 204 | 205 | 202 | 202 | -2.18% | 55,200 | 98億4732万 | -6.91% | 7.56 | 0.75 |
09/01 | 211 | 211 | 202 | 207 | -1.9% | 58,800 | 100億6669万 | -5.28% | 7.73 | 0.76 |
08/31 | 213 | 213 | 210 | 211 | +0.24% | 31,200 | 102億6168万 | -4.32% | 7.88 | 0.78 |
08/30 | 207 | 210 | 206 | 210 | +1.94% | 18,800 | 102億3731万 | -4.98% | 7.86 | 0.78 |
08/29 | 209 | 211 | 204 | 206 | -1.79% | 38,000 | 100億4231万 | -7.21% | 7.71 | 0.76 |
08/28 | 210 | 211 | 207 | 210 | +0.12% | 37,200 | 102億2512万 | -5.94% | 7.85 | 0.78 |
08/25 | 207 | 215 | 205 | 210 | +0.6% | 26,000 | 102億1294万 | -6.47% | 7.84 | 0.78 |
08/24 | 204 | 213 | 202 | 208 | +0.85% | 70,400 | 101億5200万 | -7.44% | 7.8 | 0.77 |
08/23 | 207 | 208 | 203 | 207 | +0.73% | 24,800 | 100億6669万 | -8.63% | 7.73 | 0.76 |
08/22 | 202 | 205 | 201 | 205 | +1.49% | 41,200 | 99億9356万 | -10.09% | 7.68 | 0.76 |
08/21 | 206 | 206 | 200 | 202 | -1.94% | 74,400 | 98億4732万 | -11.79% | 7.56 | 0.75 |
08/18 | 208 | 210 | 205 | 206 | -1.32% | 129,600 | 100億4231万 | -10.82% | 7.71 | 0.76 |
08/17 | 214 | 219 | 208 | 209 | -1.18% | 104,800 | 101億7637万 | -10.02% | 7.82 | 0.77 |
08/16 | 209 | 215 | 206 | 211 | +2.18% | 87,600 | 102億9825万 | -9.33% | 7.91 | 0.78 |
08/15 | 197 | 210 | 196 | 207 | -7.49% | 450,000 | 100億7888万 | -11.65% | 7.74 | 0.77 |
08/14 | 223 | 225 | 220 | 224 | -0.33% | 102,000 | 108億9542万 | -4.49% | 8.37 | 0.83 |
08/10 | 230 | 233 | 220 | 224 | -3.34% | 98,800 | 109億3199万 | -4.17% | 8.4 | 0.83 |
08/09 | 237 | 237 | 228 | 232 | -1.69% | 77,600 | 113億979万 | -0.85% | 8.69 | 0.86 |
08/08 | 235 | 237 | 235 | 236 | +0.32% | 32,000 | 115億479万 | +1.29% | 8.84 | 0.87 |
08/07 | 232 | 235 | 232 | 235 | +1.29% | 35,200 | 114億6823万 | +1.4% | 8.81 | 0.87 |
08/04 | 234 | 234 | 232 | 232 | -0.21% | 49,600 | 113億2198万 | +0.54% | 8.7 | 0.86 |