株価チャート
2017/08/07～2017/12/29
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 |
|---|
| 2021 | 9/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 827 | 832 | 806 | 815 | -2.34% | 97,400 | 195億50万 | -5.34% | 25.37 | 5.39 |
| 12/28 | 842 | 847 | 825 | 835 | -1.18% | 57,000 | 199億6708万 | -3.41% | 25.98 | 5.52 |
| 12/27 | 818 | 848 | 810 | 845 | +2.8% | 103,200 | 202億635万 | -2.48% | 26.29 | 5.59 |
| 12/26 | 833 | 841 | 822 | 822 | -1.85% | 109,200 | 196億5603万 | -5.03% | 25.57 | 5.44 |
| 12/25 | 832 | 845 | 828 | 837 | +0.06% | 77,200 | 200億2689万 | -3.24% | 26.05 | 5.54 |
| 12/22 | 841 | 842 | 829 | 837 | -0.24% | 118,400 | 200億1493万 | -3.29% | 26.04 | 5.54 |
| 12/21 | 840 | 846 | 837 | 839 | -1% | 111,000 | 200億6278万 | -2.84% | 26.1 | 5.55 |
| 12/20 | 858 | 870 | 842 | 847 | -1.57% | 112,000 | 202億6616万 | -1.4% | 26.37 | 5.6 |
| 12/19 | 863 | 872 | 852 | 861 | -0.23% | 66,200 | 205億8918万 | +0.53% | 26.79 | 5.69 |
| 12/18 | 895 | 898 | 852 | 863 | -3.09% | 131,200 | 206億3703万 | +1.35% | 26.85 | 5.71 |
| 12/15 | 851 | 890 | 849 | 890 | +5.26% | 133,400 | 212億9503万 | +5.45% | 27.7 | 5.89 |
| 12/14 | 860 | 866 | 843 | 846 | +0.71% | 106,800 | 202億3027万 | +1.26% | 26.32 | 5.59 |
| 12/13 | 852 | 853 | 835 | 840 | -1.64% | 125,400 | 200億8671万 | +1.39% | 26.13 | 5.56 |
| 12/12 | 853 | 871 | 853 | 854 | -0.23% | 64,000 | 204億2169万 | +3.71% | 26.57 | 5.65 |
| 12/11 | 874 | 877 | 853 | 856 | -2.34% | 119,200 | 204億6954万 | +4.84% | 26.63 | 5.66 |
| 12/08 | 904 | 904 | 868 | 876 | -1.57% | 148,400 | 209億6005万 | +8.42% | 27.27 | 5.8 |
| 12/07 | 891 | 909 | 888 | 890 | +1.08% | 85,600 | 212億9503万 | +11.25% | 27.7 | 5.89 |
| 12/06 | 914 | 915 | 874 | 881 | -4.76% | 219,600 | 210億6772万 | +11.31% | 27.41 | 5.83 |
| 12/05 | 894 | 930 | 879 | 925 | +2.04% | 163,000 | 221億2051万 | +18.22% | 28.78 | 6.12 |
| 12/04 | 945 | 947 | 905 | 906 | +2.43% | 321,200 | 216億7786万 | +17.51% | 28.2 | 6 |
| 12/01 | 863 | 885 | 853 | 885 | +3.09% | 167,000 | 211億6343万 | +16.23% | 27.53 | 5.85 |
| 11/30 | 876 | 876 | 852 | 858 | -2.5% | 138,800 | 205億2936万 | +14.25% | 26.71 | 5.68 |
| 11/29 | 861 | 888 | 854 | 880 | +2.68% | 111,200 | 210億5576万 | +18.28% | 27.39 | 5.82 |
| 11/28 | 890 | 890 | 843 | 857 | -2.67% | 193,000 | 205億543万 | +16.6% | 26.68 | 5.67 |
| 11/27 | 896 | 900 | 857 | 881 | -0.73% | 275,600 | 210億6772万 | +21.11% | 27.41 | 5.83 |
| 11/24 | 900 | 902 | 871 | 887 | +0.45% | 224,600 | 212億2324万 | +23.54% | 27.61 | 5.87 |
| 11/22 | 833 | 884 | 826 | 883 | +7.29% | 318,200 | 211億2754万 | +24.54% | 27.49 | 5.84 |
| 11/21 | 833 | 845 | 817 | 823 | -0.84% | 174,400 | 196億9192万 | +17.74% | 25.62 | 5.45 |
| 11/20 | 820 | 833 | 806 | 830 | 0% | 152,800 | 198億5941万 | +19.94% | 25.84 | 5.49 |
| 11/17 | 785 | 849 | 785 | 830 | +5.67% | 466,600 | 198億5941万 | +21.17% | 25.84 | 5.49 |
| 11/16 | 741 | 787 | 740 | 786 | +5.93% | 201,600 | 187億9465万 | +16.03% | 24.45 | 5.2 |
| 11/15 | 765 | 771 | 727 | 742 | -5.12% | 246,800 | 177億4187万 | +10.67% | 23.08 | 4.91 |
| 11/14 | 740 | 788 | 737 | 782 | +5.61% | 453,400 | 186億9895万 | +17.52% | 24.33 | 5.17 |
| 11/13 | 710 | 740 | 705 | 740 | +8.35% | 435,000 | 177億598万 | +12.29% | 23.04 | 4.9 |
| 11/10 | 653 | 690 | 651 | 683 | +4.2% | 196,200 | 163億4214万 | +4.43% | 21.26 | 4.52 |
| 11/09 | 675 | 691 | 625 | 656 | -1.58% | 358,400 | 156億8414万 | +0.38% | 20.4 | 4.34 |
| 11/08 | 640 | 668 | 612 | 666 | -6.46% | 1,096,600 | 159億3538万 | +2.3% | 20.73 | 4.41 |
| 11/07 | 696 | 712 | 684 | 712 | +3.26% | 281,600 | 170億3602万 | +9.54% | 22.16 | 4.71 |
| 11/06 | 675 | 694 | 670 | 690 | +4.79% | 298,800 | 164億9766万 | +6.73% | 21.46 | 4.56 |
| 11/02 | 660 | 663 | 654 | 658 | -1.57% | 70,200 | 157億4396万 | +2.33% | 20.48 | 4.35 |
| 11/01 | 669 | 669 | 654 | 669 | +0.22% | 87,600 | 159億9519万 | +4.13% | 20.81 | 4.42 |
| 10/31 | 656 | 667 | 648 | 667 | +1.68% | 64,200 | 159億5930万 | +4.22% | 20.76 | 4.41 |
| 10/30 | 656 | 656 | 649 | 656 | +0.77% | 78,400 | 156億9611万 | +2.82% | 20.42 | 4.34 |
| 10/27 | 655 | 656 | 648 | 651 | +0.62% | 111,400 | 155億7647万 | +2.2% | 20.26 | 4.31 |
| 10/26 | 653 | 653 | 642 | 647 | -0.92% | 45,800 | 154億8076万 | +1.73% | 20.14 | 4.28 |
| 10/25 | 664 | 664 | 648 | 653 | -1.58% | 100,400 | 156億2433万 | +2.67% | 20.33 | 4.32 |
| 10/24 | 667 | 667 | 639 | 664 | -0.15% | 140,400 | 158億7556万 | +4.32% | 20.65 | 4.39 |
| 10/23 | 665 | 669 | 658 | 665 | +0.3% | 55,800 | 158億9949万 | +4.32% | 20.68 | 4.4 |
| 10/20 | 656 | 667 | 656 | 663 | +1.07% | 94,200 | 158億5163万 | +4.17% | 20.62 | 4.38 |
| 10/19 | 651 | 672 | 651 | 656 | +0.69% | 118,000 | 156億8414万 | +3.07% | 20.4 | 4.34 |
| 10/18 | 647 | 655 | 639 | 651 | +1.09% | 94,000 | 155億7647万 | +2.52% | 20.26 | 4.31 |
| 10/17 | 646 | 647 | 639 | 644 | -0.16% | 60,000 | 154億898万 | +1.58% | 20.05 | 4.26 |
| 10/16 | 650 | 650 | 640 | 645 | -0.39% | 75,800 | 154億3291万 | +1.9% | 20.08 | 4.27 |
| 10/13 | 635 | 653 | 634 | 648 | +2.21% | 104,800 | 154億9273万 | +2.45% | 20.16 | 4.28 |
| 10/12 | 627 | 638 | 623 | 634 | +1.77% | 86,400 | 151億5775万 | +0.56% | 19.72 | 4.19 |
| 10/11 | 617 | 626 | 613 | 623 | +0.89% | 49,800 | 148億9455万 | -1.03% | 19.38 | 4.12 |
| 10/10 | 618 | 618 | 609 | 617 | +0.08% | 19,800 | 147億6295万 | -2.06% | 19.21 | 4.08 |
| 10/06 | 633 | 633 | 605 | 617 | -1.12% | 138,200 | 147億5099万 | -2.61% | 19.19 | 4.08 |
| 10/05 | 644 | 649 | 624 | 624 | -3.33% | 79,400 | 149億1848万 | -1.66% | 19.41 | 4.13 |
| 10/04 | 628 | 660 | 619 | 645 | +3.45% | 174,400 | 154億3291万 | +1.42% | 20.08 | 4.27 |
| 10/03 | 626 | 633 | 623 | 624 | +0.24% | 63,000 | 149億1848万 | -1.97% | 19.41 | 4.13 |
| 10/02 | 620 | 636 | 620 | 622 | +0.65% | 66,000 | 148億8259万 | -2.2% | 19.36 | 4.12 |
| 09/29 | 628 | 629 | 618 | 618 | -0.8% | 48,000 | 147億8688万 | -2.52% | 18.35 | 3.9 |
| 09/28 | 620 | 626 | 615 | 623 | +0.48% | 56,400 | 149億652万 | -1.58% | 18.5 | 3.93 |
| 09/27 | 626 | 630 | 617 | 620 | -0.8% | 46,000 | 148億3474万 | -1.9% | 18.41 | 3.91 |
| 09/26 | 626 | 631 | 617 | 625 | +0.08% | 41,600 | 149億5437万 | -0.95% | 18.56 | 3.95 |
| 09/25 | 630 | 633 | 622 | 625 | +1.54% | 43,000 | 149億4241万 | -0.87% | 18.55 | 3.94 |
| 09/22 | 645 | 645 | 613 | 615 | -3.61% | 325,000 | 147億1510万 | -2.07% | 18.26 | 3.88 |
| 09/21 | 651 | 657 | 637 | 638 | -0.31% | 78,200 | 152億6542万 | +1.75% | 18.95 | 4.03 |
| 09/20 | 670 | 670 | 640 | 640 | -4.69% | 140,400 | 153億1328万 | +2.56% | 19.01 | 4.04 |
| 09/19 | 672 | 690 | 664 | 672 | +0.98% | 121,000 | 160億6698万 | +8.31% | 19.94 | 4.24 |
| 09/15 | 647 | 668 | 647 | 665 | +2.78% | 109,800 | 159億1145万 | +8.48% | 19.75 | 4.2 |
| 09/14 | 661 | 680 | 639 | 647 | -2.04% | 134,000 | 154億8076万 | +6.59% | 19.21 | 4.08 |
| 09/13 | 634 | 665 | 630 | 661 | +4.68% | 130,600 | 158億378万 | +9.9% | 19.62 | 4.17 |
| 09/12 | 638 | 642 | 621 | 631 | +1.28% | 100,600 | 150億9793万 | +6.41% | 18.74 | 3.98 |
| 09/11 | 628 | 659 | 621 | 623 | +0.89% | 146,400 | 149億652万 | +6.13% | 18.5 | 3.93 |
| 09/08 | 630 | 630 | 610 | 618 | -0.72% | 73,200 | 147億7492万 | +6.28% | 18.34 | 3.9 |
| 09/07 | 625 | 642 | 621 | 622 | +2.47% | 116,400 | 148億8259万 | +8.17% | 18.47 | 3.93 |
| 09/06 | 581 | 615 | 578 | 607 | -0.41% | 183,400 | 145億2368万 | +6.68% | 18.03 | 3.83 |
| 09/05 | 647 | 648 | 595 | 610 | -5.72% | 286,600 | 145億8350万 | +8.26% | 18.1 | 3.85 |
| 09/04 | 666 | 666 | 631 | 647 | -4.79% | 147,200 | 154億6880万 | +15.86% | 19.2 | 4.08 |
| 09/01 | 646 | 679 | 645 | 679 | +5.11% | 174,200 | 162億4643万 | +23.23% | 20.16 | 4.29 |
| 08/31 | 668 | 673 | 645 | 646 | -4.65% | 152,200 | 154億5684万 | +18.97% | 19.18 | 4.08 |
| 08/30 | 645 | 682 | 645 | 678 | +5.61% | 246,600 | 162億1054万 | +26.16% | 20.12 | 4.28 |
| 08/29 | 635 | 645 | 618 | 642 | +0.23% | 150,400 | 153億4917万 | +21.27% | 19.05 | 4.05 |
| 08/28 | 573 | 649 | 570 | 640 | +13.17% | 398,000 | 153億1328万 | +22.61% | 19.01 | 4.04 |
| 08/25 | 578 | 578 | 562 | 566 | -2.08% | 83,800 | 135億3071万 | +10.02% | 16.79 | 3.57 |
| 08/24 | 584 | 595 | 577 | 578 | -3.51% | 168,000 | 138億1784万 | +13.24% | 17.15 | 3.65 |
| 08/23 | 613 | 614 | 597 | 599 | -1.8% | 110,600 | 143億2030万 | +18.28% | 17.77 | 3.78 |
| 08/22 | 606 | 614 | 595 | 610 | +1.25% | 171,000 | 145億8350万 | +21.9% | 18.1 | 3.85 |
| 08/21 | 580 | 605 | 579 | 602 | +4.15% | 248,200 | 144億405万 | +21.86% | 17.88 | 3.8 |
| 08/18 | 582 | 582 | 553 | 578 | -0.09% | 294,000 | 138億2980万 | +18.2% | 17.17 | 3.65 |
| 08/17 | 560 | 583 | 560 | 579 | +2.21% | 276,800 | 138億4176万 | +19.52% | 17.18 | 3.65 |
| 08/16 | 538 | 571 | 538 | 566 | +5.7% | 298,600 | 135億4268万 | +17.92% | 16.81 | 3.57 |
| 08/15 | 513 | 539 | 510 | 536 | +4.39% | 212,600 | 128億1290万 | +12.74% | 15.9 | 3.38 |
| 08/14 | 491 | 520 | 484 | 513 | +2.91% | 213,000 | 122億7455万 | +8.69% | 15.23 | 3.24 |
| 08/10 | 502 | 510 | 487 | 499 | +0.2% | 211,400 | 119億2760万 | +6.52% | 14.8 | 3.15 |
| 08/09 | 490 | 515 | 490 | 498 | +6.53% | 599,000 | 119億368万 | +6.76% | 14.77 | 3.14 |
| 08/08 | 475 | 475 | 467 | 467 | -1.16% | 146,800 | 111億7390万 | +0.43% | 13.87 | 2.95 |
| 08/07 | 468 | 473 | 464 | 473 | +1.29% | 87,000 | 113億550万 | +1.61% | 14.03 | 2.98 |
