株価チャート
2017/07/07~2017/12/21
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2017 |
12/21 | 990 | 995 | 990 | 994 | +0.35% | 3,400 | 38億1504万 | -1.54% | 14.04 | 0.94 |
12/20 | 996 | 996 | 987 | 990 | +0.46% | 4,600 | 38億160万 | -1.98% | 13.99 | 0.93 |
12/19 | 993 | 993 | 985 | 986 | -0.4% | 800 | 37億8432万 | -2.81% | 13.93 | 0.93 |
12/18 | 976 | 994 | 976 | 990 | +1.44% | 5,600 | 37億9968万 | -2.8% | 13.99 | 0.93 |
12/15 | 975 | 978 | 971 | 976 | +0.05% | 2,000 | 37億4592万 | -4.64% | 13.79 | 0.92 |
12/14 | 975 | 978 | 975 | 975 | +0.52% | 1,000 | 37億4400万 | -5.16% | 13.78 | 0.92 |
12/13 | 975 | 980 | 970 | 970 | -0.51% | 5,800 | 37億2480万 | -6.1% | 13.71 | 0.92 |
12/12 | 969 | 979 | 969 | 975 | -0.31% | 5,400 | 37億4400万 | -6.16% | 13.78 | 0.92 |
12/11 | 968 | 978 | 968 | 978 | +1.14% | 1,800 | 37億5552万 | -6.32% | 13.82 | 0.92 |
12/08 | 975 | 975 | 967 | 967 | -1.07% | 2,800 | 37億1328万 | -7.82% | 13.67 | 0.91 |
12/07 | 990 | 990 | 965 | 978 | -1.76% | 8,000 | 37億5360万 | -7.26% | 13.82 | 0.92 |
12/06 | 1,021 | 1,021 | 995 | 995 | -2.5% | 7,200 | 38億2080万 | -6.04% | 14.06 | 0.94 |
12/05 | 1,025 | 1,025 | 1,021 | 1,021 | -0.68% | 1,600 | 39億1872万 | -4% | 14.43 | 0.96 |
12/04 | 1,027 | 1,028 | 1,025 | 1,028 | +0.2% | 1,200 | 39億4560万 | -3.61% | 14.52 | 0.97 |
12/01 | 1,025 | 1,035 | 1,025 | 1,026 | +0.05% | 1,600 | 39億3792万 | -4.16% | 14.5 | 0.97 |
11/30 | 1,024 | 1,025 | 1,024 | 1,025 | +0.2% | 3,400 | 39億3600万 | -4.47% | 14.49 | 0.97 |
11/29 | 1,023 | 1,023 | 1,023 | 1,023 | 0% | 600 | 39億2832万 | -4.93% | 14.46 | 0.97 |
11/28 | 1,027 | 1,027 | 1,023 | 1,023 | -1.92% | 1,200 | 39億2832万 | -5.19% | 14.46 | 0.97 |
11/27 | 1,044 | 1,044 | 1,043 | 1,043 | -0.19% | 1,400 | 40億512万 | -3.6% | 14.74 | 0.98 |
11/24 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 600 | 40億1280万 | -3.6% | 14.77 | 0.99 |
11/22 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | 40億1280万 | -3.78% | 14.77 | 0.99 |
11/21 | 1,045 | 1,045 | 1,045 | 1,045 | -0.38% | 200 | 40億1280万 | -4.04% | 14.77 | 0.99 |
11/20 | 1,049 | 1,049 | 1,049 | 1,049 | -0.05% | 200 | 40億2816万 | -3.85% | 14.83 | 0.99 |
11/17 | 1,050 | 1,050 | 1,050 | 1,050 | +0.67% | 600 | 40億3008万 | -3.98% | 14.84 | 0.99 |
11/16 | 1,043 | 1,043 | 1,043 | 1,043 | +2.46% | 200 | 40億320万 | -4.88% | 14.74 | 0.98 |
11/15 | 1,066 | 1,066 | 1,018 | 1,018 | -5.04% | 1,600 | 39億720万 | -7.42% | 14.38 | 0.96 |
11/14 | 1,095 | 1,095 | 1,072 | 1,072 | -2.41% | 2,200 | 41億1456万 | -2.77% | 15.15 | 1.01 |
11/13 | 1,115 | 1,124 | 1,098 | 1,098 | -0.18% | 3,200 | 42億1632万 | -0.45% | 15.52 | 1.04 |
11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | 42億2400万 | -0.18% | 15.55 | 1.04 |
11/09 | 1,113 | 1,113 | 1,100 | 1,100 | -1.08% | 1,800 | 42億2400万 | -0.09% | 15.55 | 1.04 |
11/08 | 1,112 | 1,112 | 1,112 | 1,112 | +0.41% | 200 | 42億7008万 | +1.09% | 15.72 | 1.05 |
11/07 | 1,114 | 1,114 | 1,108 | 1,108 | 0% | 800 | 42億5280万 | +0.87% | 15.66 | 1.05 |
11/06 | 1,100 | 1,108 | 1,100 | 1,108 | +0.68% | 800 | 42億5280万 | +0.87% | 15.66 | 1.05 |
11/02 | 1,100 | 1,100 | 1,100 | 1,100 | +0.14% | 800 | 42億2400万 | +0.27% | 15.55 | 1.04 |
11/01 | 1,100 | 1,100 | 1,095 | 1,099 | +0.55% | 800 | 42億1824万 | +0.23% | 15.53 | 1.04 |
10/31 | 1,105 | 1,105 | 1,093 | 1,093 | -0.23% | 1,000 | 41億9520万 | -0.23% | 15.44 | 1.03 |
10/30 | 1,110 | 1,110 | 1,068 | 1,095 | -0.9% | 3,200 | 42億480万 | 0% | 15.48 | 1.03 |
10/26 | 1,104 | 1,105 | 1,104 | 1,105 | -1.78% | 400 | 42億4320万 | +1.01% | 15.62 | 1.04 |
10/25 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 400 | 43億2000万 | +3.02% | 15.9 | 1.06 |
10/23 | 1,083 | 1,100 | 1,083 | 1,100 | 0% | 1,000 | 42億2400万 | +0.92% | 15.55 | 1.04 |
10/17 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 2,000 | 42億2400万 | +1.01% | 15.55 | 1.04 |
10/16 | 1,115 | 1,115 | 1,100 | 1,100 | 0% | 3,800 | 42億2400万 | +1.1% | 15.55 | 1.04 |
10/12 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 600 | 42億2400万 | +1.2% | 15.55 | 1.04 |
10/11 | 1,100 | 1,100 | 1,100 | 1,100 | +0.14% | 200 | 42億2400万 | +1.29% | 15.55 | 1.04 |
10/10 | 1,100 | 1,100 | 1,099 | 1,099 | -0.59% | 600 | 42億1824万 | +1.15% | 15.53 | 1.04 |
10/06 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 200 | 42億4320万 | +1.75% | 15.62 | 1.04 |
10/05 | 1,106 | 1,106 | 1,096 | 1,105 | 0% | 2,600 | 42億4320万 | +1.75% | 15.62 | 1.04 |
10/03 | 1,105 | 1,105 | 1,105 | 1,105 | +0.05% | 600 | 42億4320万 | +1.66% | 15.62 | 1.04 |
10/02 | 1,115 | 1,115 | 1,100 | 1,105 | -0.94% | 1,800 | 42億4128万 | +1.42% | 15.61 | 1.04 |
09/29 | 1,105 | 1,125 | 1,100 | 1,115 | +1.09% | 1,200 | 42億8160万 | +2.11% | 15.76 | 1.05 |
09/28 | 1,105 | 1,110 | 1,100 | 1,103 | +0.73% | 2,200 | 42億3552万 | +0.73% | 15.59 | 1.04 |
09/27 | 1,095 | 1,095 | 1,095 | 1,095 | +0.92% | 400 | 42億480万 | -0.54% | 15.48 | 1.03 |
09/26 | 1,081 | 1,085 | 1,081 | 1,085 | +0.93% | 1,000 | 41億6640万 | -1.81% | 15.34 | 1.02 |
09/25 | 1,060 | 1,085 | 1,060 | 1,075 | +1.75% | 2,600 | 41億2800万 | -3.24% | 15.2 | 1.01 |
09/22 | 1,075 | 1,075 | 1,051 | 1,057 | -1.72% | 1,000 | 40億5696万 | -5.5% | 14.93 | 1 |
09/21 | 1,097 | 1,097 | 1,072 | 1,075 | -2.01% | 2,400 | 41億2800万 | -4.61% | 15.2 | 1.01 |
09/20 | 1,099 | 1,099 | 1,097 | 1,097 | +1.76% | 800 | 42億1248万 | -3.35% | 15.51 | 1.04 |
09/19 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 200 | 41億3952万 | -5.6% | 15.24 | 1.02 |
09/15 | 1,091 | 1,091 | 1,078 | 1,078 | -1.01% | 1,000 | 41億3952万 | -6.42% | 15.24 | 1.02 |
09/13 | 1,078 | 1,089 | 1,078 | 1,089 | +1.07% | 1,200 | 41億8176万 | -6.28% | 15.39 | 1.03 |
09/12 | 1,078 | 1,078 | 1,078 | 1,078 | +0.94% | 200 | 41億3760万 | -7.98% | 15.23 | 1.02 |
09/08 | 1,068 | 1,068 | 1,068 | 1,068 | +0.71% | 200 | 40億9920万 | -9.46% | 15.09 | 1.01 |
09/07 | 1,060 | 1,060 | 1,060 | 1,060 | -1.4% | 1,600 | 40億7040万 | -10.77% | 14.98 | 1 |
09/01 | 1,085 | 1,085 | 1,075 | 1,075 | -0.88% | 2,400 | 41億2800万 | -10.42% | 15.2 | 1.01 |
08/31 | 1,061 | 1,085 | 1,061 | 1,085 | +0.14% | 1,400 | 41億6448万 | -10.45% | 15.33 | 1.02 |
08/30 | 1,083 | 1,083 | 1,083 | 1,083 | +0.84% | 400 | 41億5872万 | -11.37% | 15.31 | 1.02 |
08/28 | 1,074 | 1,074 | 1,074 | 1,074 | 0% | 200 | 41億2416万 | -12.97% | 15.18 | 1.01 |
08/25 | 1,074 | 1,074 | 1,074 | 1,074 | -2.27% | 800 | 41億2416万 | -13.73% | 15.18 | 1.01 |
08/24 | 1,094 | 1,099 | 1,094 | 1,099 | 0% | 400 | 42億2016万 | -12.64% | 15.54 | 1.04 |
08/23 | 1,099 | 1,099 | 1,099 | 1,099 | -0.27% | 200 | 42億2016万 | -13.46% | 15.54 | 1.04 |
08/22 | 1,125 | 1,125 | 1,101 | 1,102 | -2.04% | 1,400 | 42億3168万 | -14.17% | 15.58 | 1.04 |
08/21 | 1,130 | 1,130 | 1,125 | 1,125 | -2.6% | 600 | 43億2000万 | -12.99% | 15.9 | 1.06 |
08/18 | 1,153 | 1,155 | 1,153 | 1,155 | -1.7% | 1,400 | 44億3520万 | -11.02% | 16.33 | 1.09 |
08/17 | 1,173 | 1,175 | 1,173 | 1,175 | -2.49% | 3,600 | 45億1200万 | -9.68% | 16.61 | 1.11 |
08/16 | 1,170 | 1,205 | 1,170 | 1,205 | -3.14% | 2,400 | 46億2720万 | -7.31% | 17.03 | 1.14 |
08/15 | 1,241 | 1,244 | 1,241 | 1,244 | +4.45% | 400 | 47億7696万 | -4.09% | 17.59 | 1.17 |
08/14 | 1,170 | 1,191 | 1,164 | 1,191 | -4.3% | 2,200 | 45億7344万 | -7.75% | 16.84 | 1.12 |
08/10 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 400 | 47億7888万 | -3.38% | 17.59 | 1.17 |
08/09 | 1,225 | 1,245 | 1,221 | 1,245 | -2.39% | 3,000 | 47億7888万 | -3% | 17.59 | 1.17 |
08/08 | 1,292 | 1,400 | 1,275 | 1,275 | +0.39% | 19,600 | 48億9600万 | -0.08% | 18.02 | 1.2 |
08/07 | 1,295 | 1,295 | 1,270 | 1,270 | -1.7% | 800 | 48億7680万 | +0.16% | 17.95 | 1.2 |
08/03 | 1,278 | 1,292 | 1,275 | 1,292 | -1.07% | 3,200 | 49億6128万 | +2.62% | 18.26 | 1.22 |
08/02 | 1,291 | 1,331 | 1,291 | 1,306 | -2.5% | 600 | 50億1504万 | +4.48% | 18.46 | 1.23 |
08/01 | 1,320 | 1,340 | 1,320 | 1,340 | +1.48% | 400 | 51億4368万 | +7.94% | 18.94 | 1.26 |
07/31 | 1,325 | 1,325 | 1,305 | 1,320 | +4.1% | 1,000 | 50億6880万 | +7.23% | 18.66 | 1.25 |
07/28 | 1,275 | 1,275 | 1,268 | 1,268 | -2.42% | 1,000 | 48億6912万 | +3.76% | 17.92 | 1.2 |
07/27 | 1,299 | 1,300 | 1,299 | 1,300 | -3.67% | 400 | 49億9008万 | +6.87% | 18.37 | 1.23 |
07/26 | 1,349 | 1,349 | 1,349 | 1,349 | 0% | 600 | 51億8016万 | +11.76% | 19.07 | 1.27 |
07/25 | 1,361 | 1,361 | 1,327 | 1,349 | -1.89% | 2,800 | 51億8016万 | +12.89% | 19.07 | 1.27 |
07/24 | 1,358 | 1,389 | 1,326 | 1,375 | +0.62% | 4,400 | 52億8000万 | +16.23% | 19.44 | 1.3 |
07/21 | 1,350 | 1,367 | 1,350 | 1,367 | +1.18% | 1,200 | 52億4736万 | +16.89% | 19.32 | 1.29 |
07/20 | 1,373 | 1,373 | 1,351 | 1,351 | -3.4% | 1,000 | 51億8592万 | +16.93% | 19.09 | 1.27 |
07/19 | 1,385 | 1,398 | 1,323 | 1,398 | -0.32% | 1,800 | 53億6832万 | +22.42% | 19.76 | 1.32 |
07/18 | 1,535 | 1,535 | 1,375 | 1,403 | -3.28% | 6,600 | 53億8560万 | +24.56% | 19.83 | 1.32 |
07/14 | 1,350 | 1,500 | 1,350 | 1,450 | +9.43% | 23,000 | 55億6800万 | +30.87% | 20.5 | 1.37 |
07/13 | 1,270 | 1,325 | 1,270 | 1,325 | +6% | 3,000 | 50億8800万 | +21.78% | 18.73 | 1.25 |
07/12 | 1,210 | 1,250 | 1,210 | 1,250 | +2% | 2,400 | 48億 | +16.5% | 17.67 | 1.18 |
07/11 | 1,200 | 1,250 | 1,200 | 1,226 | +5.06% | 3,200 | 47億592万 | +15.5% | 17.32 | 1.16 |
07/10 | 1,138 | 1,167 | 1,127 | 1,167 | +3.69% | 2,200 | 44億7936万 | +11.1% | 16.49 | 1.1 |
07/07 | 1,106 | 1,125 | 1,106 | 1,125 | +2.04% | 800 | 43億2000万 | +8.07% | 15.9 | 1.06 |