株価チャート
2017/07/21~2017/12/14
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2017 |
12/14 | 931 | 942 | 922 | 927 | -1.07% | 4,710,900 | 4727億5317万 | +4.95% | 23.25 | 0.85 |
12/13 | 940 | 952 | 934 | 937 | +1.37% | 9,527,100 | 4778億5482万 | +5.96% | 23.5 | 0.86 |
12/12 | 906 | 931 | 906 | 924 | +2.51% | 6,506,400 | 4713億9273万 | +4.64% | 23.18 | 0.85 |
12/11 | 912 | 922 | 898 | 901 | -0.41% | 5,880,600 | 4598億2898万 | +2.31% | 22.61 | 0.83 |
12/08 | 879 | 905 | 879 | 905 | +2.65% | 8,871,900 | 4616億9959万 | +2.96% | 22.71 | 0.83 |
12/07 | 892 | 895 | 876 | 882 | -0.86% | 7,139,700 | 4497億9573万 | +0.65% | 22.12 | 0.81 |
12/06 | 904 | 905 | 884 | 889 | -1.88% | 8,353,500 | 4537億700万 | +1.99% | 22.31 | 0.82 |
12/05 | 870 | 908 | 867 | 906 | +3.62% | 9,522,900 | 4623億7981万 | +4.42% | 22.74 | 0.83 |
12/04 | 883 | 883 | 871 | 875 | -0.61% | 3,740,100 | 4462億2457万 | +1.47% | 21.95 | 0.8 |
12/01 | 887 | 896 | 870 | 880 | +0.84% | 9,401,400 | 4489億4545万 | +2.56% | 22.08 | 0.81 |
11/30 | 847 | 879 | 844 | 873 | +3.11% | 8,790,300 | 4452億424万 | +2.19% | 21.89 | 0.8 |
11/29 | 839 | 850 | 839 | 846 | +1.32% | 4,308,300 | 4317億6989万 | -0.43% | 21.23 | 0.78 |
11/28 | 847 | 848 | 834 | 835 | -1.84% | 5,242,800 | 4261億5807万 | -1.38% | 20.96 | 0.77 |
11/27 | 851 | 866 | 851 | 851 | +0.63% | 6,714,900 | 4341億5066万 | +0.83% | 21.35 | 0.78 |
11/24 | 850 | 850 | 841 | 846 | -1.51% | 4,164,000 | 4314億2978万 | +0.55% | 21.22 | 0.78 |
11/22 | 855 | 863 | 850 | 859 | +1.34% | 5,794,800 | 4380億6193万 | +2.47% | 21.54 | 0.79 |
11/21 | 850 | 862 | 845 | 847 | +0.95% | 7,095,600 | 4322億8005万 | +1.36% | 21.26 | 0.78 |
11/20 | 848 | 848 | 835 | 839 | -0.98% | 7,524,900 | 4281億9873万 | +0.64% | 21.06 | 0.77 |
11/17 | 878 | 880 | 847 | 848 | -1.81% | 10,414,800 | 4324億5011万 | +1.88% | 21.27 | 0.78 |
11/16 | 867 | 868 | 849 | 863 | -0.46% | 9,644,700 | 4404億4270万 | +4.14% | 21.66 | 0.79 |
11/15 | 879 | 879 | 859 | 867 | -1.89% | 10,278,600 | 4424億8336万 | +5% | 21.76 | 0.8 |
11/14 | 893 | 905 | 880 | 884 | -2.82% | 14,200,500 | 4509億8611万 | +7.54% | 22.18 | 0.81 |
11/13 | 953 | 959 | 904 | 910 | -3.84% | 9,153,900 | 4640億8036万 | +11.21% | 22.82 | 0.83 |
11/10 | 908 | 947 | 907 | 946 | +2.27% | 10,801,800 | 4826億1636万 | +16.36% | 23.73 | 0.87 |
11/09 | 959 | 969 | 907 | 925 | -2.7% | 16,192,200 | 4719億289万 | +14.76% | 23.21 | 0.85 |
11/08 | 931 | 951 | 930 | 951 | +2.96% | 12,092,100 | 4849億9713万 | +18.83% | 23.85 | 0.87 |
11/07 | 890 | 923 | 890 | 923 | +5.28% | 13,932,600 | 4710億5262万 | +16.44% | 23.17 | 0.85 |
11/06 | 859 | 886 | 859 | 877 | +2.61% | 12,880,500 | 4474億1496万 | +11.44% | 22 | 0.8 |
11/02 | 817 | 855 | 815 | 855 | +4.82% | 15,096,600 | 4360億2127万 | +9.01% | 21.44 | 0.78 |
11/01 | 805 | 816 | 798 | 815 | +2.64% | 11,385,900 | 4159億5476万 | +4.26% | 20.46 | 0.75 |
10/31 | 776 | 829 | 775 | 794 | +2.89% | 14,386,800 | 4052億4129万 | +1.71% | 19.93 | 0.73 |
10/30 | 772 | 778 | 770 | 772 | +0.39% | 6,538,500 | 3938億4760万 | -1.03% | 19.37 | 0.71 |
10/27 | 770 | 773 | 768 | 769 | +0.13% | 5,264,100 | 3923億1711万 | -1.54% | 19.29 | 0.71 |
10/26 | 776 | 778 | 768 | 768 | -1.33% | 5,385,900 | 3918億694万 | -1.79% | 19.27 | 0.7 |
10/25 | 785 | 785 | 775 | 778 | -0.17% | 4,741,500 | 3970億7865万 | -0.47% | 19.53 | 0.71 |
10/24 | 767 | 781 | 762 | 780 | +1.34% | 4,611,600 | 3977億5887万 | -0.3% | 19.56 | 0.71 |
10/23 | 772 | 776 | 768 | 769 | +0.52% | 3,874,200 | 3924億8716万 | -1.49% | 19.3 | 0.71 |
10/20 | 771 | 772 | 757 | 765 | -1.03% | 7,105,200 | 3904億4650万 | -1.88% | 19.2 | 0.7 |
10/19 | 773 | 780 | 773 | 773 | -0.43% | 5,373,900 | 3945億2782万 | -0.73% | 19.4 | 0.71 |
10/18 | 794 | 794 | 770 | 777 | -2.96% | 10,190,100 | 3962億2837万 | -0.04% | 19.49 | 0.71 |
10/17 | 803 | 804 | 796 | 800 | +0.25% | 5,247,600 | 4083億229万 | +3.27% | 20.08 | 0.73 |
10/16 | 800 | 801 | 796 | 798 | +1.05% | 4,768,200 | 4072億8195万 | +3.55% | 20.03 | 0.73 |
10/13 | 780 | 797 | 780 | 790 | +1.33% | 6,557,400 | 4030億3058万 | +2.86% | 19.82 | 0.72 |
10/12 | 785 | 787 | 777 | 780 | +0.13% | 4,686,900 | 3977億5887万 | +1.92% | 19.56 | 0.71 |
10/11 | 777 | 780 | 771 | 779 | +0.13% | 3,198,600 | 3972億4870万 | +2.05% | 19.54 | 0.71 |
10/10 | 783 | 783 | 774 | 778 | -0.55% | 4,468,800 | 3967億3854万 | +2.19% | 19.51 | 0.71 |
10/06 | 781 | 784 | 778 | 782 | +0.64% | 4,005,600 | 3989億4925万 | +3.03% | 19.62 | 0.72 |
10/05 | 773 | 779 | 773 | 777 | +0.26% | 3,203,700 | 3963億9843万 | +2.64% | 19.49 | 0.71 |
10/04 | 777 | 779 | 771 | 775 | -0.68% | 4,057,500 | 3953億7810万 | +2.65% | 19.44 | 0.71 |
10/03 | 778 | 783 | 771 | 780 | +0.64% | 4,621,200 | 3980億9898万 | +3.77% | 19.58 | 0.72 |
10/02 | 776 | 777 | 766 | 775 | -0.56% | 7,016,700 | 3955億4815万 | +3.38% | 19.45 | 0.71 |
10/01 | 株式併合 10→1 |
09/29 | 790 | 791 | 768 | 780 | -1.31% | 8,944,800 | 3977億5887万 | +4.37% | 19.56 | 0.71 |
09/28 | 800 | 801 | 786 | 790 | -1.17% | 8,529,600 | 4030億3058万 | +6.04% | 19.82 | 0.72 |
09/27 | 781 | 800 | 781 | 799 | +1.61% | 7,371,600 | 4077億9212万 | +7.73% | 20.05 | 0.73 |
09/26 | 783 | 787 | 780 | 787 | +0.85% | 3,251,400 | 4013億3003万 | +6.45% | 19.74 | 0.72 |
09/25 | 797 | 803 | 773 | 780 | -1.68% | 6,579,300 | 3979億2893万 | +5.98% | 19.57 | 0.72 |
09/22 | 790 | 797 | 780 | 793 | +0.42% | 6,024,300 | 4047億3113万 | +8.08% | 19.9 | 0.73 |
09/21 | 793 | 797 | 783 | 790 | +1.28% | 7,057,500 | 4030億3058万 | +8.07% | 19.82 | 0.72 |
09/20 | 773 | 783 | 770 | 780 | +0.86% | 6,804,900 | 3979億2893万 | +7.29% | 19.57 | 0.72 |
09/19 | 753 | 787 | 753 | 773 | +3.57% | 12,436,200 | 3945億2782万 | +6.81% | 19.4 | 0.71 |
09/15 | 743 | 750 | 737 | 747 | +0.45% | 6,416,700 | 3809億2342万 | +3.7% | 18.73 | 0.68 |
09/14 | 743 | 747 | 733 | 743 | 0% | 6,573,000 | 3792億2287万 | +3.53% | 18.65 | 0.68 |
09/13 | 737 | 747 | 730 | 743 | +1.36% | 6,309,000 | 3792億2287万 | +3.96% | 18.65 | 0.68 |
09/12 | 727 | 737 | 720 | 733 | +1.85% | 5,359,800 | 3741億2121万 | +2.85% | 18.4 | 0.67 |
09/11 | 720 | 730 | 717 | 720 | +0.93% | 4,029,300 | 3673億1901万 | +1.27% | 18.06 | 0.66 |
09/08 | 713 | 717 | 710 | 713 | -0.47% | 3,615,600 | 3639億1791万 | +0.33% | 17.9 | 0.65 |
09/07 | 720 | 723 | 710 | 717 | 0% | 5,481,600 | 3656億1846万 | +0.94% | 17.98 | 0.66 |
09/06 | 717 | 720 | 710 | 717 | -0.46% | 3,958,500 | 3656億1846万 | +0.94% | 17.98 | 0.66 |
09/05 | 723 | 727 | 717 | 720 | -0.46% | 8,209,800 | 3673億1901万 | +1.55% | 18.06 | 0.66 |
09/04 | 727 | 730 | 720 | 723 | -0.91% | 5,953,200 | 3690億1956万 | +2.17% | 18.15 | 0.66 |
09/01 | 727 | 737 | 720 | 730 | +0.46% | 4,729,500 | 3724億2066万 | +3.25% | 18.32 | 0.67 |
08/31 | 733 | 737 | 720 | 727 | 0% | 4,822,200 | 3707億2011万 | +2.93% | 18.23 | 0.67 |
08/30 | 717 | 733 | 717 | 727 | +1.87% | 10,781,100 | 3707億2011万 | +2.93% | 18.23 | 0.67 |
08/29 | 713 | 717 | 710 | 713 | -0.93% | 2,781,300 | 3639億1791万 | +1.18% | 17.9 | 0.65 |
08/28 | 720 | 720 | 710 | 720 | 0% | 4,057,500 | 3673億1901万 | +2.27% | 18.06 | 0.66 |
08/25 | 717 | 720 | 710 | 720 | +0.93% | 4,149,600 | 3673億1901万 | +2.27% | 18.06 | 0.66 |
08/24 | 710 | 717 | 707 | 713 | +0.47% | 3,984,600 | 3639億1791万 | +1.47% | 17.9 | 0.65 |
08/23 | 727 | 733 | 710 | 710 | -2.29% | 5,944,800 | 3622億1736万 | +1% | 17.81 | 0.65 |
08/22 | 733 | 733 | 720 | 727 | -0.46% | 6,304,200 | 3707億2011万 | +3.37% | 18.23 | 0.67 |
08/21 | 730 | 740 | 727 | 730 | +1.86% | 8,587,200 | 3724億2066万 | +3.84% | 18.32 | 0.67 |
08/18 | 707 | 727 | 707 | 717 | +0.47% | 10,982,700 | 3656億1846万 | +2.09% | 17.98 | 0.66 |
08/17 | 697 | 720 | 697 | 713 | +2.88% | 8,881,800 | 3639億1791万 | +1.47% | 17.9 | 0.65 |
08/16 | 697 | 707 | 693 | 693 | -0.95% | 4,027,200 | 3537億1460万 | -1.52% | 17.4 | 0.64 |
08/15 | 690 | 700 | 687 | 700 | +1.94% | 4,874,700 | 3571億1570万 | -0.85% | 17.56 | 0.64 |
08/14 | 677 | 690 | 673 | 687 | +0.49% | 6,567,000 | 3503億1350万 | -2.88% | 17.23 | 0.63 |
08/10 | 683 | 690 | 677 | 683 | 0% | 4,938,600 | 3486億1295万 | -3.48% | 17.14 | 0.63 |
08/09 | 687 | 690 | 680 | 683 | -0.97% | 5,842,800 | 3486億1295万 | -3.62% | 17.14 | 0.63 |
08/08 | 690 | 693 | 687 | 690 | -0.48% | 3,480,000 | 3520億1405万 | -2.82% | 17.31 | 0.63 |
08/07 | 700 | 700 | 690 | 693 | -0.48% | 4,969,500 | 3537億1460万 | -2.48% | 17.4 | 0.64 |
08/04 | 700 | 703 | 693 | 697 | -1.42% | 3,067,200 | 3554億1515万 | -2.02% | 17.48 | 0.64 |
08/03 | 707 | 707 | 700 | 707 | +0.47% | 2,723,700 | 3605億1680万 | -0.61% | 17.73 | 0.65 |
08/02 | 700 | 703 | 693 | 703 | +0.48% | 4,309,500 | 3588億1625万 | -0.94% | 17.65 | 0.64 |
08/01 | 700 | 703 | 690 | 700 | -0.47% | 6,114,000 | 3571億1570万 | -1.27% | 17.56 | 0.64 |
07/31 | 697 | 707 | 693 | 703 | +0.96% | 5,595,000 | 3588億1625万 | -0.66% | 17.65 | 0.64 |
07/28 | 703 | 703 | 697 | 697 | -1.42% | 2,991,900 | 3554億1515万 | -1.46% | 17.48 | 0.64 |
07/27 | 707 | 710 | 703 | 707 | -0.47% | 4,078,200 | 3605億1680万 | +0.09% | 17.73 | 0.65 |
07/26 | 707 | 713 | 703 | 710 | +1.43% | 4,769,100 | 3622億1736万 | +0.71% | 17.81 | 0.65 |
07/25 | 703 | 707 | 700 | 700 | -0.47% | 2,124,000 | 3571億1570万 | -0.57% | 17.56 | 0.64 |
07/24 | 700 | 703 | 693 | 703 | 0% | 3,354,300 | 3588億1625万 | +0.05% | 17.65 | 0.64 |
07/21 | 707 | 710 | 703 | 703 | -0.94% | 2,385,000 | 3588億1625万 | +0.05% | 17.65 | 0.64 |