株価チャート
2017/07/27~2017/12/20
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 |
---|
2024 | 1/1, 株式分割 1→4 |
2017 |
12/20 | 1,328 | 1,348 | 1,318 | 1,345 | +1.32% | 288,400 | 5736億4045万 | +7% | 11.07 | 1.44 |
12/19 | 1,333 | 1,338 | 1,315 | 1,328 | +0.19% | 315,200 | 5661億7673万 | +6.12% | 10.93 | 1.42 |
12/18 | 1,325 | 1,328 | 1,303 | 1,325 | +2.91% | 493,200 | 5651億1048万 | +6.34% | 10.91 | 1.41 |
12/15 | 1,308 | 1,308 | 1,280 | 1,288 | -2.09% | 274,800 | 5491億1679万 | +3.75% | 10.6 | 1.37 |
12/14 | 1,335 | 1,340 | 1,308 | 1,315 | -0.19% | 361,600 | 5608億4550万 | +6.13% | 10.83 | 1.4 |
12/13 | 1,313 | 1,318 | 1,303 | 1,318 | +0.57% | 400,400 | 5619億1174万 | +6.68% | 10.85 | 1.41 |
12/12 | 1,305 | 1,315 | 1,300 | 1,310 | +0.38% | 258,400 | 5587億1300万 | +6.42% | 10.79 | 1.4 |
12/11 | 1,300 | 1,308 | 1,290 | 1,305 | +0.77% | 290,800 | 5565億8051万 | +6.27% | 10.74 | 1.39 |
12/08 | 1,280 | 1,300 | 1,278 | 1,295 | +0.39% | 565,600 | 5523億1553万 | +5.63% | 10.66 | 1.38 |
12/07 | 1,275 | 1,295 | 1,273 | 1,290 | +1.57% | 446,000 | 5501億8303万 | +5.39% | 10.62 | 1.38 |
12/06 | 1,270 | 1,278 | 1,255 | 1,270 | -0.78% | 450,400 | 5416億5306万 | +4.01% | 10.46 | 1.36 |
12/05 | 1,270 | 1,283 | 1,265 | 1,280 | +0.79% | 304,800 | 5459億1805万 | +4.92% | 10.54 | 1.37 |
12/04 | 1,288 | 1,290 | 1,270 | 1,270 | 0% | 377,600 | 5416億5306万 | +4.27% | 10.46 | 1.36 |
12/01 | 1,273 | 1,275 | 1,255 | 1,270 | -0.2% | 449,200 | 5416億5306万 | +4.27% | 10.46 | 1.36 |
11/30 | 1,229 | 1,278 | 1,228 | 1,273 | +3.56% | 740,400 | 5427億1931万 | +4.56% | 10.48 | 1.36 |
11/29 | 1,194 | 1,233 | 1,194 | 1,229 | +3.58% | 574,000 | 5240億6000万 | +0.97% | 10.12 | 1.31 |
11/28 | 1,194 | 1,199 | 1,185 | 1,186 | -0.63% | 334,400 | 5059億3382万 | -2.61% | 9.77 | 1.27 |
11/27 | 1,198 | 1,200 | 1,191 | 1,194 | -0.21% | 429,200 | 5091億3256万 | -2.23% | 9.83 | 1.27 |
11/24 | 1,190 | 1,203 | 1,185 | 1,196 | -0.21% | 514,000 | 5101億9880万 | -2.27% | 9.85 | 1.28 |
11/22 | 1,195 | 1,206 | 1,193 | 1,199 | +0.52% | 387,600 | 5112億6505万 | -2.38% | 9.87 | 1.28 |
11/21 | 1,198 | 1,200 | 1,188 | 1,193 | -0.21% | 653,200 | 5085億9943万 | -3.13% | 9.82 | 1.27 |
11/20 | 1,169 | 1,200 | 1,165 | 1,195 | +2.03% | 717,200 | 5096億6568万 | -3.24% | 9.84 | 1.28 |
11/17 | 1,186 | 1,191 | 1,168 | 1,171 | -0.85% | 810,800 | 4995億3634万 | -5.47% | 9.64 | 1.25 |
11/16 | 1,190 | 1,198 | 1,178 | 1,181 | -1.05% | 823,200 | 5038億132万 | -4.97% | 9.73 | 1.26 |
11/15 | 1,191 | 1,209 | 1,174 | 1,194 | -0.21% | 1,190,000 | 5091億3256万 | -4.19% | 9.83 | 1.27 |
11/14 | 1,204 | 1,214 | 1,195 | 1,196 | -0.52% | 671,200 | 5101億9880万 | -4.3% | 9.85 | 1.28 |
11/13 | 1,218 | 1,221 | 1,203 | 1,203 | -0.93% | 400,800 | 5128億6442万 | -4.03% | 9.9 | 1.28 |
11/10 | 1,209 | 1,225 | 1,206 | 1,214 | -0.82% | 628,800 | 5176億6253万 | -3.29% | 9.99 | 1.3 |
11/09 | 1,235 | 1,246 | 1,213 | 1,224 | -0.1% | 727,600 | 5219億2751万 | -2.65% | 10.08 | 1.31 |
11/08 | 1,213 | 1,228 | 1,210 | 1,225 | +0.51% | 915,600 | 5224億6063万 | -2.62% | 10.09 | 1.31 |
11/07 | 1,225 | 1,226 | 1,204 | 1,219 | -0.71% | 835,600 | 5197億9502万 | -3.12% | 10.03 | 1.3 |
11/06 | 1,260 | 1,263 | 1,225 | 1,228 | -1.6% | 543,200 | 5235億2688万 | -2.58% | 10.11 | 1.31 |
11/02 | 1,250 | 1,260 | 1,241 | 1,248 | +0.3% | 399,200 | 5320億5685万 | -1.15% | 10.27 | 1.33 |
11/01 | 1,239 | 1,253 | 1,223 | 1,244 | +1.02% | 780,000 | 5304億5748万 | -1.37% | 10.24 | 1.33 |
10/31 | 1,230 | 1,236 | 1,225 | 1,231 | -0.61% | 704,000 | 5251億2625万 | -2.44% | 10.14 | 1.31 |
10/30 | 1,240 | 1,243 | 1,226 | 1,239 | -0.1% | 577,600 | 5283億2499万 | -1.92% | 10.2 | 1.32 |
10/27 | 1,249 | 1,253 | 1,230 | 1,240 | -0.8% | 1,052,800 | 5288億5811万 | -1.82% | 10.21 | 1.32 |
10/26 | 1,244 | 1,258 | 1,240 | 1,250 | +0.2% | 417,200 | 5331億2310万 | -1.03% | 10.29 | 1.33 |
10/25 | 1,268 | 1,273 | 1,241 | 1,248 | -1.77% | 801,200 | 5320億5685万 | -1.15% | 10.27 | 1.33 |
10/24 | 1,263 | 1,273 | 1,255 | 1,270 | -0.2% | 393,600 | 5416億5306万 | +0.71% | 10.46 | 1.36 |
10/23 | 1,280 | 1,280 | 1,268 | 1,273 | +0.79% | 274,800 | 5427億1931万 | +1.23% | 10.48 | 1.36 |
10/20 | 1,260 | 1,270 | 1,258 | 1,263 | -0.39% | 255,200 | 5384億5433万 | +0.68% | 10.39 | 1.35 |
10/19 | 1,275 | 1,278 | 1,260 | 1,268 | -1.17% | 550,800 | 5405億8682万 | +1.32% | 10.44 | 1.35 |
10/18 | 1,288 | 1,288 | 1,270 | 1,283 | -0.39% | 477,600 | 5469億8430万 | +2.76% | 10.56 | 1.37 |
10/17 | 1,298 | 1,300 | 1,278 | 1,288 | -0.39% | 359,600 | 5491億1679万 | +3.58% | 10.6 | 1.37 |
10/16 | 1,290 | 1,298 | 1,280 | 1,293 | +0.98% | 434,800 | 5512億4928万 | +4.4% | 10.64 | 1.38 |
10/13 | 1,268 | 1,290 | 1,260 | 1,280 | +0.79% | 461,600 | 5459億1805万 | +3.81% | 10.54 | 1.37 |
10/12 | 1,278 | 1,280 | 1,268 | 1,270 | 0% | 539,600 | 5416億5306万 | +3.42% | 10.46 | 1.36 |
10/11 | 1,293 | 1,293 | 1,260 | 1,270 | -2.31% | 1,227,200 | 5416億5306万 | +3.76% | 10.46 | 1.36 |
10/10 | 1,278 | 1,310 | 1,268 | 1,300 | +3.17% | 938,800 | 5544億4802万 | +6.56% | 10.7 | 1.39 |
10/06 | 1,263 | 1,263 | 1,249 | 1,260 | 0% | 442,400 | 5373億8808万 | +3.62% | 10.37 | 1.34 |
10/05 | 1,255 | 1,268 | 1,253 | 1,260 | +0.8% | 660,400 | 5373億8808万 | +3.79% | 10.37 | 1.34 |
10/04 | 1,260 | 1,260 | 1,238 | 1,250 | +0.2% | 738,400 | 5331億2310万 | +3.31% | 10.29 | 1.33 |
10/03 | 1,255 | 1,258 | 1,238 | 1,248 | +0.6% | 654,400 | 5320億5685万 | +3.36% | 10.27 | 1.33 |
10/02 | 1,265 | 1,268 | 1,233 | 1,240 | -1.98% | 750,800 | 5288億5811万 | +2.99% | 10.21 | 1.32 |
09/29 | 1,260 | 1,275 | 1,255 | 1,265 | +0.2% | 574,400 | 5395億2057万 | +5.33% | 10.41 | 1.35 |
09/28 | 1,260 | 1,268 | 1,243 | 1,263 | +1.61% | 660,000 | 5384億5433万 | +5.47% | 10.39 | 1.35 |
09/27 | 1,253 | 1,253 | 1,235 | 1,243 | -1.58% | 396,400 | 5299億2436万 | +4.06% | 10.22 | 1.33 |
09/26 | 1,255 | 1,265 | 1,243 | 1,263 | +1.2% | 465,600 | 5384億5433万 | +6% | 10.39 | 1.35 |
09/25 | 1,246 | 1,253 | 1,241 | 1,248 | +0.71% | 369,200 | 5320億5685万 | +5.1% | 10.27 | 1.33 |
09/22 | 1,246 | 1,258 | 1,231 | 1,239 | -0.4% | 362,400 | 5283億2499万 | +4.62% | 10.19 | 1.32 |
09/21 | 1,231 | 1,248 | 1,228 | 1,244 | +1.02% | 438,000 | 5304億5748万 | +5.22% | 10.24 | 1.33 |
09/20 | 1,213 | 1,234 | 1,208 | 1,231 | +1.76% | 521,200 | 5251億2625万 | +4.34% | 10.13 | 1.31 |
09/19 | 1,191 | 1,213 | 1,185 | 1,210 | +2.98% | 580,000 | 5160億6316万 | +2.63% | 9.96 | 1.29 |
09/15 | 1,189 | 1,196 | 1,154 | 1,175 | -1.78% | 1,224,800 | 5011億3571万 | -0.25% | 9.67 | 1.25 |
09/14 | 1,206 | 1,209 | 1,189 | 1,196 | -0.21% | 334,800 | 5101億9880万 | +1.38% | 9.84 | 1.28 |
09/13 | 1,193 | 1,200 | 1,184 | 1,199 | +0.95% | 392,400 | 5112億6505万 | +1.59% | 9.86 | 1.28 |
09/12 | 1,185 | 1,193 | 1,176 | 1,188 | +1.71% | 278,400 | 5064億6694万 | +0.55% | 9.77 | 1.27 |
09/11 | 1,174 | 1,178 | 1,166 | 1,168 | +0.76% | 412,800 | 4979億3697万 | -1.23% | 9.61 | 1.25 |
09/08 | 1,163 | 1,169 | 1,153 | 1,159 | -0.64% | 453,600 | 4942億511万 | -2.05% | 9.54 | 1.24 |
09/07 | 1,158 | 1,174 | 1,155 | 1,166 | +0.76% | 296,800 | 4974億385万 | -1.5% | 9.6 | 1.24 |
09/06 | 1,156 | 1,161 | 1,146 | 1,158 | -0.86% | 420,400 | 4936億7199万 | -2.16% | 9.53 | 1.23 |
09/05 | 1,181 | 1,188 | 1,165 | 1,168 | -0.53% | 469,200 | 4979億3697万 | -1.39% | 9.61 | 1.25 |
09/04 | 1,199 | 1,200 | 1,171 | 1,174 | -2.09% | 322,800 | 5006億259万 | -0.87% | 9.66 | 1.25 |
09/01 | 1,200 | 1,206 | 1,189 | 1,199 | +0.63% | 429,600 | 5112億6505万 | +1.33% | 9.86 | 1.28 |
08/31 | 1,179 | 1,196 | 1,179 | 1,191 | +1.93% | 469,600 | 5080億6631万 | +0.87% | 9.8 | 1.27 |
08/30 | 1,185 | 1,185 | 1,166 | 1,169 | -0.53% | 437,200 | 4984億7009万 | -0.95% | 9.62 | 1.25 |
08/29 | 1,178 | 1,181 | 1,166 | 1,175 | -0.53% | 369,600 | 5011億3571万 | -0.51% | 9.67 | 1.25 |
08/28 | 1,176 | 1,185 | 1,174 | 1,181 | +1.5% | 498,800 | 5038億132万 | -0.06% | 9.72 | 1.26 |
08/25 | 1,164 | 1,170 | 1,160 | 1,164 | 0% | 265,200 | 4963億3760万 | -1.63% | 9.58 | 1.24 |
08/24 | 1,171 | 1,174 | 1,161 | 1,164 | -0.75% | 400,800 | 4963億3760万 | -1.63% | 9.58 | 1.24 |
08/23 | 1,193 | 1,194 | 1,169 | 1,173 | -0.21% | 355,600 | 5000億6946万 | -0.97% | 9.65 | 1.25 |
08/22 | 1,174 | 1,178 | 1,163 | 1,175 | +0.86% | 335,200 | 5011億3571万 | -0.84% | 9.67 | 1.25 |
08/21 | 1,168 | 1,175 | 1,164 | 1,165 | -0.21% | 358,400 | 4968億7072万 | -1.69% | 9.59 | 1.24 |
08/18 | 1,165 | 1,178 | 1,161 | 1,168 | -1.58% | 425,200 | 4979億3697万 | -1.48% | 9.61 | 1.25 |
08/17 | 1,188 | 1,194 | 1,184 | 1,186 | -0.63% | 217,200 | 5059億3382万 | +0.02% | 9.76 | 1.27 |
08/16 | 1,201 | 1,201 | 1,181 | 1,194 | -0.73% | 451,200 | 5091億3256万 | +0.65% | 9.82 | 1.27 |
08/15 | 1,211 | 1,218 | 1,199 | 1,203 | +0.73% | 486,400 | 5128億6442万 | +1.48% | 9.9 | 1.28 |
08/14 | 1,206 | 1,215 | 1,191 | 1,194 | -2.15% | 630,800 | 5091億3256万 | +0.82% | 9.82 | 1.27 |
08/10 | 1,213 | 1,221 | 1,208 | 1,220 | +1.14% | 696,400 | 5203億2814万 | +3.13% | 10.04 | 1.3 |
08/09 | 1,223 | 1,228 | 1,200 | 1,206 | -1.33% | 546,800 | 5144億6379万 | +2.14% | 9.93 | 1.29 |
08/08 | 1,216 | 1,228 | 1,210 | 1,223 | +0.51% | 896,400 | 5213億9439万 | +3.78% | 10.06 | 1.3 |
08/07 | 1,225 | 1,234 | 1,206 | 1,216 | +2.53% | 898,000 | 5187億2877万 | +3.51% | 10.01 | 1.3 |
08/04 | 1,178 | 1,206 | 1,169 | 1,186 | +0.85% | 726,000 | 5059億3382万 | +1.22% | 9.76 | 1.27 |
08/03 | 1,161 | 1,180 | 1,161 | 1,176 | +1.29% | 442,000 | 5016億6883万 | +0.62% | 9.68 | 1.25 |
08/02 | 1,171 | 1,173 | 1,158 | 1,161 | -0.64% | 746,800 | 4952億7135万 | -0.41% | 9.56 | 1.24 |
08/01 | 1,175 | 1,180 | 1,163 | 1,169 | -0.53% | 526,800 | 4984億7009万 | +0.41% | 9.62 | 1.25 |
07/31 | 1,153 | 1,183 | 1,146 | 1,175 | +1.95% | 1,028,400 | 5011億3571万 | +1.21% | 9.67 | 1.25 |
07/28 | 1,144 | 1,158 | 1,138 | 1,153 | +0.22% | 454,800 | 4915億3949万 | -0.47% | 9.48 | 1.23 |
07/27 | 1,158 | 1,163 | 1,145 | 1,150 | -1.29% | 867,200 | 4904億7325万 | -0.52% | 9.46 | 1.23 |