株価チャート
2017/07/12~2017/12/07
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 | 10/1, 株式併合 10→1 |
2017 |
12/07 | 2,130 | 2,160 | 2,130 | 2,130 | -0.47% | 2,500 | 39億6393万 | -1.25% | 12.03 | 0.53 |
12/06 | 2,170 | 2,170 | 2,140 | 2,140 | -1.38% | 1,500 | 39億8254万 | -0.79% | 12.09 | 0.53 |
12/05 | 2,170 | 2,170 | 2,160 | 2,170 | 0% | 900 | 40億3837万 | +0.74% | 12.26 | 0.54 |
12/04 | 2,180 | 2,180 | 2,170 | 2,170 | 0% | 600 | 40億3837万 | +0.93% | 12.26 | 0.54 |
12/01 | 2,180 | 2,180 | 2,150 | 2,170 | +0.93% | 1,400 | 40億3837万 | +1.07% | 12.26 | 0.54 |
11/30 | 2,170 | 2,180 | 2,150 | 2,150 | +0.47% | 1,600 | 40億115万 | +0.37% | 12.14 | 0.53 |
11/29 | 2,150 | 2,170 | 2,140 | 2,140 | 0% | 900 | 39億8254万 | +0.05% | 12.09 | 0.53 |
11/28 | 2,170 | 2,170 | 2,140 | 2,140 | -0.93% | 1,300 | 39億8254万 | +0.19% | 12.09 | 0.53 |
11/27 | 2,180 | 2,180 | 2,160 | 2,160 | 0% | 1,500 | 40億1976万 | +1.27% | 12.2 | 0.53 |
11/24 | 2,160 | 2,170 | 2,160 | 2,160 | +0.47% | 1,000 | 40億1976万 | +1.41% | 12.2 | 0.53 |
11/22 | 2,200 | 2,200 | 2,140 | 2,150 | -1.83% | 3,700 | 40億115万 | +1.08% | 12.14 | 0.53 |
11/21 | 2,160 | 2,190 | 2,150 | 2,190 | +2.34% | 2,200 | 40億7559万 | +3.16% | 12.37 | 0.54 |
11/20 | 2,130 | 2,150 | 2,130 | 2,140 | +0.47% | 1,100 | 39億8254万 | +1.09% | 12.09 | 0.53 |
11/17 | 2,110 | 2,130 | 2,110 | 2,130 | +1.91% | 700 | 39億6393万 | +0.8% | 12.03 | 0.53 |
11/16 | 2,060 | 2,090 | 2,060 | 2,090 | +0.97% | 600 | 38億8949万 | -0.99% | 11.8 | 0.52 |
11/15 | 2,080 | 2,080 | 2,070 | 2,070 | -1.43% | 1,000 | 38億5227万 | -1.85% | 11.69 | 0.51 |
11/14 | 2,090 | 2,110 | 2,080 | 2,100 | 0% | 1,800 | 39億810万 | -0.33% | 11.86 | 0.52 |
11/13 | 2,180 | 2,180 | 2,100 | 2,100 | -2.78% | 6,200 | 39億810万 | -0.14% | 11.86 | 0.52 |
11/10 | 2,180 | 2,180 | 2,150 | 2,160 | -0.92% | 2,200 | 40億1976万 | +2.86% | 12.2 | 0.53 |
11/09 | 2,220 | 2,220 | 2,180 | 2,180 | -2.24% | 4,100 | 40億5698万 | +4.11% | 12.31 | 0.54 |
11/08 | 2,210 | 2,250 | 2,160 | 2,230 | 0% | 12,000 | 41億5003万 | +6.85% | 12.59 | 0.55 |
11/07 | 2,290 | 2,580 | 2,220 | 2,230 | 0% | 96,000 | 41億5003万 | +7.31% | 12.59 | 0.55 |
11/06 | 2,270 | 2,270 | 2,170 | 2,230 | -1.33% | 10,500 | 41億5003万 | +7.78% | 12.59 | 0.55 |
11/02 | 2,220 | 2,440 | 2,210 | 2,260 | +5.61% | 59,700 | 42億586万 | +9.71% | 12.76 | 0.56 |
11/01 | 2,130 | 2,180 | 2,130 | 2,140 | +0.94% | 8,200 | 39億8254万 | +4.44% | 12.09 | 0.53 |
10/31 | 2,160 | 2,290 | 2,100 | 2,120 | +1.92% | 36,500 | 39億4532万 | +3.82% | 11.97 | 0.52 |
10/30 | 2,080 | 2,080 | 2,050 | 2,080 | +0.48% | 1,900 | 38億7088万 | +2.11% | 11.75 | 0.51 |
10/27 | 2,060 | 2,070 | 2,050 | 2,070 | -0.48% | 700 | 38億5227万 | +1.77% | 11.69 | 0.51 |
10/26 | 2,060 | 2,080 | 2,060 | 2,080 | +1.96% | 1,400 | 38億7088万 | +2.36% | 11.75 | 0.51 |
10/25 | 2,080 | 2,080 | 2,040 | 2,040 | -1.92% | 1,500 | 37億9644万 | +0.54% | 11.52 | 0.5 |
10/24 | 2,060 | 2,080 | 2,060 | 2,080 | 0% | 1,000 | 38億7088万 | +2.56% | 11.75 | 0.51 |
10/23 | 2,060 | 2,080 | 2,040 | 2,080 | +1.46% | 3,000 | 38億7088万 | +2.77% | 11.75 | 0.51 |
10/20 | 2,070 | 2,070 | 2,050 | 2,050 | -1.44% | 3,500 | 38億1505万 | +1.49% | 11.58 | 0.51 |
10/19 | 2,090 | 2,140 | 2,080 | 2,080 | -0.48% | 4,500 | 38億7088万 | +3.12% | 11.75 | 0.51 |
10/18 | 2,050 | 2,090 | 2,050 | 2,090 | +1.95% | 1,300 | 38億8949万 | +3.77% | 11.8 | 0.52 |
10/17 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 300 | 38億1505万 | +1.99% | 11.58 | 0.51 |
10/16 | 2,040 | 2,060 | 2,040 | 2,050 | +0.49% | 2,200 | 38億1505万 | +2.14% | 11.58 | 0.51 |
10/13 | 2,070 | 2,070 | 2,040 | 2,040 | -1.45% | 1,900 | 37億9644万 | +1.8% | 11.52 | 0.5 |
10/12 | 2,060 | 2,070 | 2,060 | 2,070 | +0.98% | 1,500 | 38億5227万 | +3.45% | 11.69 | 0.51 |
10/11 | 2,020 | 2,050 | 2,020 | 2,050 | +1.99% | 2,500 | 38億1505万 | +2.6% | 11.58 | 0.51 |
10/10 | 2,030 | 2,030 | 2,010 | 2,010 | 0% | 1,000 | 37億4061万 | +0.7% | 11.35 | 0.5 |
10/06 | 2,010 | 2,020 | 2,010 | 2,010 | 0% | 400 | 37億4061万 | +0.75% | 11.35 | 0.5 |
10/05 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 200 | 37億4061万 | +0.75% | 11.35 | 0.5 |
10/04 | 2,010 | 2,020 | 2,010 | 2,010 | -0.5% | 700 | 37億4061万 | +0.75% | 11.35 | 0.5 |
10/03 | 2,010 | 2,020 | 2,000 | 2,020 | +1% | 1,000 | 37億5922万 | +1.25% | 11.41 | 0.5 |
10/02 | 2,010 | 2,010 | 2,000 | 2,000 | 0% | 700 | 37億2200万 | +0.3% | 11.3 | 0.49 |
09/29 | 2,010 | 2,010 | 2,000 | 2,000 | 0% | 800 | 37億2200万 | +0.3% | 11.3 | 0.49 |
09/28 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 500 | 37億2200万 | +0.3% | 11.3 | 0.49 |
09/27 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 1,000 | 37億339万 | -0.2% | 11.24 | 0.49 |
09/26 | 1,990 | 1,990 | 1,980 | 1,980 | 0% | 2,300 | 36億8478万 | -0.7% | 11.18 | 0.49 |
09/25 | 2,000 | 2,030 | 1,970 | 1,980 | -1.49% | 5,600 | 36億8478万 | -0.75% | 11.18 | 0.49 |
09/22 | 2,020 | 2,020 | 1,990 | 2,010 | -0.5% | 1,100 | 37億4061万 | +0.65% | 11.35 | 0.5 |
09/21 | 2,020 | 2,020 | 2,020 | 2,020 | +0.5% | 700 | 37億5922万 | +1.1% | 11.41 | 0.5 |
09/20 | 2,000 | 2,010 | 2,000 | 2,010 | +0.5% | 500 | 37億4061万 | +0.65% | 11.35 | 0.5 |
09/19 | 1,980 | 2,010 | 1,980 | 2,000 | +1.01% | 1,700 | 37億2200万 | +0.2% | 11.3 | 0.49 |
09/15 | 1,980 | 1,980 | 1,970 | 1,980 | 0% | 1,100 | 36億8478万 | -0.8% | 11.18 | 0.49 |
09/14 | 1,980 | 1,980 | 1,980 | 1,980 | -0.5% | 2,200 | 36億8478万 | -0.95% | 11.18 | 0.49 |
09/13 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 700 | 37億339万 | -0.6% | 11.24 | 0.49 |
09/12 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 2,100 | 37億339万 | -0.75% | 11.24 | 0.49 |
09/11 | 1,980 | 1,990 | 1,980 | 1,990 | +0.51% | 500 | 37億339万 | -0.9% | 11.24 | 0.49 |
09/08 | 1,960 | 1,980 | 1,960 | 1,980 | +0.51% | 1,200 | 36億8478万 | -1.49% | 11.18 | 0.49 |
09/07 | 1,970 | 1,980 | 1,970 | 1,970 | -0.51% | 1,400 | 36億6617万 | -2.09% | 11.13 | 0.49 |
09/06 | 1,970 | 2,000 | 1,960 | 1,980 | 0% | 2,400 | 36億8478万 | -1.69% | 11.18 | 0.49 |
09/05 | 1,990 | 1,990 | 1,980 | 1,980 | -1% | 1,100 | 36億8478万 | -1.83% | 11.18 | 0.49 |
09/04 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 700 | 37億2200万 | -0.99% | 11.3 | 0.49 |
09/01 | 2,000 | 2,000 | 2,000 | 2,000 | -0.5% | 100 | 37億2200万 | -1.14% | 11.3 | 0.49 |
08/31 | 1,990 | 2,040 | 1,990 | 2,010 | 0% | 900 | 37億4061万 | -0.74% | 11.35 | 0.5 |
08/30 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 100 | 37億4061万 | -0.84% | 11.35 | 0.5 |
08/29 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 500 | 37億2200万 | -1.38% | 11.3 | 0.49 |
08/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 500 | 37億2200万 | -1.48% | 11.3 | 0.49 |
08/24 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | 37億2200万 | -1.62% | 11.3 | 0.49 |
08/23 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | 37億2200万 | -1.72% | 11.3 | 0.49 |
08/22 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 700 | 37億2200万 | -1.86% | 11.3 | 0.49 |
08/21 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 500 | 37億2200万 | -2.01% | 11.3 | 0.49 |
08/18 | 2,010 | 2,010 | 2,000 | 2,000 | -0.99% | 800 | 37億2200万 | -2.15% | 11.3 | 0.49 |
08/17 | 2,020 | 2,030 | 2,020 | 2,020 | -1.46% | 500 | 37億5922万 | -1.37% | 11.41 | 0.5 |
08/16 | 1,990 | 2,050 | 1,990 | 2,050 | +3.02% | 1,100 | 38億1505万 | -0.1% | 11.58 | 0.51 |
08/15 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 300 | 37億339万 | -3.07% | 11.24 | 0.49 |
08/14 | 1,970 | 1,990 | 1,970 | 1,990 | -0.5% | 3,200 | 37億339万 | -3.21% | 11.24 | 0.49 |
08/10 | 2,050 | 2,050 | 2,000 | 2,000 | -1.96% | 3,600 | 37億2200万 | -2.87% | 11.3 | 0.49 |
08/09 | 2,050 | 2,050 | 2,040 | 2,040 | -0.97% | 1,100 | 37億9644万 | -1.07% | 11.52 | 0.5 |
08/08 | 2,050 | 2,060 | 2,050 | 2,060 | 0% | 1,900 | 38億3366万 | -0.15% | 11.64 | 0.51 |
08/07 | 2,080 | 2,080 | 2,060 | 2,060 | -0.96% | 200 | 38億3366万 | -0.15% | 11.64 | 0.51 |
08/04 | 2,090 | 2,090 | 2,060 | 2,080 | +1.96% | 2,600 | 38億7088万 | +0.82% | 11.75 | 0.51 |
08/03 | 2,030 | 2,050 | 2,030 | 2,040 | +0.99% | 400 | 37億9644万 | -1.07% | 11.52 | 0.5 |
08/02 | 2,020 | 2,040 | 2,020 | 2,020 | +0.5% | 1,100 | 37億5922万 | -2.08% | 11.41 | 0.5 |
08/01 | 2,040 | 2,050 | 1,980 | 2,010 | -2.43% | 7,400 | 37億4061万 | -2.66% | 11.35 | 0.5 |
07/31 | 2,050 | 2,060 | 2,050 | 2,060 | +0.49% | 500 | 38億3366万 | -0.34% | 11.64 | 0.51 |
07/28 | 2,080 | 2,080 | 2,050 | 2,050 | -1.44% | 2,200 | 38億1505万 | -0.92% | 11.58 | 0.51 |
07/27 | 2,050 | 2,080 | 2,050 | 2,080 | +1.46% | 1,000 | 38億7088万 | +0.39% | 11.75 | 0.51 |
07/26 | 2,060 | 2,060 | 2,040 | 2,050 | -0.97% | 2,800 | 38億1505万 | -1.2% | 11.58 | 0.51 |
07/25 | 2,020 | 2,070 | 2,020 | 2,070 | +1.47% | 3,400 | 38億5227万 | -0.43% | 11.69 | 0.51 |
07/24 | 2,060 | 2,070 | 2,030 | 2,040 | -0.49% | 3,700 | 37億9644万 | -2.06% | 11.52 | 0.5 |
07/21 | 2,060 | 2,060 | 2,050 | 2,050 | -0.49% | 6,500 | 38億1505万 | -1.77% | 11.58 | 0.51 |
07/20 | 2,050 | 2,060 | 2,050 | 2,060 | +0.49% | 800 | 38億3366万 | -1.48% | 11.64 | 0.51 |
07/19 | 2,070 | 2,070 | 2,040 | 2,050 | -1.44% | 4,000 | 38億1505万 | -2.24% | 11.58 | 0.51 |
07/18 | 2,070 | 2,080 | 2,070 | 2,080 | +0.48% | 1,500 | 38億7088万 | -0.81% | 11.75 | 0.51 |
07/14 | 2,070 | 2,080 | 2,070 | 2,070 | -0.96% | 1,300 | 38億5227万 | -1.15% | 11.69 | 0.51 |
07/13 | 2,100 | 2,100 | 2,090 | 2,090 | -0.48% | 400 | 38億8949万 | -0.05% | 11.8 | 0.52 |
07/12 | 2,100 | 2,110 | 2,100 | 2,100 | 0% | 1,200 | 39億810万 | +0.57% | 11.86 | 0.52 |