株価チャート
2017/07/27～2017/12/29
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 |
|---|
| 2022 | 1/1, 株式分割 1→3 |
| 2017 |
| 12/29 | 1,132 | 1,132 | 1,132 | 1,132 | 0% | 3,000 | 228億5717万 | +3.73% | 9.98 | 1.11 |
| 12/28 | 1,138 | 1,150 | 1,132 | 1,132 | -0.44% | 5,700 | 228億5717万 | +4.01% | 9.98 | 1.11 |
| 12/27 | 1,132 | 1,153 | 1,103 | 1,137 | -1.45% | 28,200 | 229億5816万 | +4.86% | 10.02 | 1.11 |
| 12/26 | 1,128 | 1,157 | 1,127 | 1,153 | +3.28% | 39,900 | 232億9479万 | +6.69% | 10.17 | 1.13 |
| 12/25 | 1,103 | 1,122 | 1,103 | 1,117 | +1.06% | 12,600 | 225億5421万 | +3.59% | 9.85 | 1.09 |
| 12/22 | 1,093 | 1,113 | 1,093 | 1,105 | +0.91% | 3,300 | 223億1856万 | +2.7% | 9.74 | 1.08 |
| 12/21 | 1,088 | 1,095 | 1,082 | 1,095 | +0.61% | 3,900 | 221億1659万 | +1.96% | 9.65 | 1.07 |
| 12/20 | 1,093 | 1,093 | 1,082 | 1,088 | -0.91% | 2,700 | 219億8193万 | +1.62% | 9.6 | 1.07 |
| 12/19 | 1,088 | 1,098 | 1,087 | 1,098 | +1.07% | 6,300 | 221億8391万 | +2.46% | 9.68 | 1.08 |
| 12/18 | 1,078 | 1,087 | 1,078 | 1,087 | +1.4% | 2,400 | 219億4827万 | +1.18% | 9.58 | 1.06 |
| 12/15 | 1,067 | 1,072 | 1,062 | 1,072 | +0.47% | 4,800 | 216億4530万 | -0.4% | 9.45 | 1.05 |
| 12/14 | 1,068 | 1,068 | 1,062 | 1,067 | +0.31% | 5,100 | 215億4432万 | -1.23% | 9.4 | 1.04 |
| 12/13 | 1,072 | 1,072 | 1,063 | 1,063 | +0.16% | 4,200 | 214億7699万 | -1.73% | 9.37 | 1.04 |
| 12/12 | 1,077 | 1,077 | 1,062 | 1,062 | -1.39% | 4,200 | 214億4333万 | -2.24% | 9.36 | 1.04 |
| 12/11 | 1,078 | 1,078 | 1,072 | 1,077 | +0.47% | 5,700 | 217億4629万 | -1.22% | 9.49 | 1.05 |
| 12/08 | 1,082 | 1,082 | 1,063 | 1,072 | +0.31% | 7,800 | 216億4530万 | -1.86% | 9.45 | 1.05 |
| 12/07 | 1,080 | 1,080 | 1,060 | 1,068 | +0.16% | 4,800 | 215億7798万 | -2.35% | 9.42 | 1.05 |
| 12/06 | 1,065 | 1,067 | 1,065 | 1,067 | 0% | 3,900 | 215億4432万 | -2.77% | 9.4 | 1.04 |
| 12/05 | 1,070 | 1,078 | 1,057 | 1,067 | -0.47% | 6,900 | 215億4432万 | -2.85% | 9.4 | 1.04 |
| 12/04 | 1,100 | 1,100 | 1,072 | 1,072 | -2.28% | 7,800 | 216億4530万 | -2.58% | 9.45 | 1.05 |
| 12/01 | 1,097 | 1,100 | 1,093 | 1,097 | +0.3% | 15,900 | 221億5025万 | -0.48% | 9.67 | 1.07 |
| 11/30 | 1,092 | 1,093 | 1,050 | 1,093 | 0% | 8,400 | 220億8292万 | -0.88% | 9.64 | 1.07 |
| 11/29 | 1,097 | 1,100 | 1,088 | 1,093 | +0.46% | 15,900 | 220億8292万 | -0.97% | 9.64 | 1.07 |
| 11/28 | 1,087 | 1,092 | 1,087 | 1,088 | +1.08% | 18,900 | 219億8193万 | -1.42% | 9.6 | 1.07 |
| 11/27 | 1,077 | 1,083 | 1,072 | 1,077 | +0.94% | 44,100 | 217億4629万 | -2.48% | 9.49 | 1.05 |
| 11/24 | 1,033 | 1,082 | 1,033 | 1,067 | +5.61% | 311,100 | 215億4432万 | -3.47% | 9.4 | 1.04 |
| 11/22 | 1,065 | 1,072 | 1,010 | 1,010 | -6.05% | 91,200 | 203億9977万 | -8.68% | 8.9 | 0.99 |
| 11/21 | 1,070 | 1,075 | 1,062 | 1,075 | +0.47% | 12,300 | 217億1263万 | -3.24% | 9.48 | 1.05 |
| 11/20 | 1,060 | 1,070 | 1,060 | 1,070 | +0.47% | 7,200 | 216億1164万 | -3.86% | 9.43 | 1.05 |
| 11/17 | 1,070 | 1,070 | 1,065 | 1,065 | 0% | 1,200 | 215億1065万 | -4.4% | 9.39 | 1.04 |
| 11/16 | 1,028 | 1,077 | 1,028 | 1,065 | +4.58% | 12,300 | 215億1065万 | -4.57% | 9.39 | 1.04 |
| 11/15 | 1,058 | 1,078 | 999 | 1,018 | -8.26% | 48,000 | 205億6809万 | -8.91% | 8.98 | 1 |
| 11/14 | 1,147 | 1,147 | 1,083 | 1,110 | -3.2% | 3,300 | 224億1955万 | -0.98% | 9.79 | 1.09 |
| 11/13 | 1,147 | 1,147 | 1,147 | 1,147 | -0.29% | 300 | 231億6014万 | +2.47% | 10.11 | 1.12 |
| 11/10 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 300 | 232億2747万 | +2.95% | 10.14 | 1.13 |
| 11/09 | 1,152 | 1,152 | 1,150 | 1,150 | +1.02% | 600 | 232億2747万 | +3.23% | 10.14 | 1.13 |
| 11/06 | 1,160 | 1,160 | 1,138 | 1,138 | -1.59% | 1,200 | 229億9182万 | +2.46% | 10.04 | 1.11 |
| 11/02 | 1,160 | 1,160 | 1,155 | 1,157 | -0.29% | 900 | 233億6212万 | +4.39% | 10.2 | 1.13 |
| 11/01 | 1,133 | 1,160 | 1,125 | 1,160 | +2.35% | 4,200 | 234億2944万 | +5.07% | 10.23 | 1.14 |
| 10/31 | 1,125 | 1,133 | 1,125 | 1,133 | +0.89% | 1,800 | 228億9084万 | +2.94% | 9.99 | 1.11 |
| 10/30 | 1,122 | 1,123 | 1,122 | 1,123 | +0.15% | 900 | 226億8886万 | +2.21% | 9.9 | 1.1 |
| 10/27 | 1,122 | 1,122 | 1,122 | 1,122 | +0.75% | 600 | 226億5519万 | +2.16% | 9.89 | 1.1 |
| 10/26 | 1,113 | 1,113 | 1,113 | 1,113 | 0% | 600 | 224億8688万 | +1.49% | 9.82 | 1.09 |
| 10/25 | 1,113 | 1,113 | 1,113 | 1,113 | +0.15% | 1,500 | 224億8688万 | +1.49% | 9.82 | 1.09 |
| 10/24 | 1,123 | 1,123 | 1,112 | 1,112 | -0.74% | 900 | 224億5322万 | +1.34% | 9.8 | 1.09 |
| 10/23 | 1,120 | 1,120 | 1,120 | 1,120 | +0.3% | 600 | 226億2153万 | +2.19% | 9.87 | 1.1 |
| 10/20 | 1,115 | 1,117 | 1,115 | 1,117 | +1.52% | 600 | 225億5421万 | +1.98% | 9.85 | 1.09 |
| 10/19 | 1,100 | 1,100 | 1,100 | 1,100 | +1.38% | 300 | 222億1758万 | +0.46% | 9.7 | 1.08 |
| 10/18 | 1,120 | 1,120 | 1,085 | 1,085 | -1.06% | 900 | 219億1461万 | -0.82% | 9.57 | 1.06 |
| 10/17 | 1,122 | 1,122 | 1,097 | 1,097 | -0.75% | 1,500 | 221億5025万 | +0.24% | 9.67 | 1.07 |
| 10/16 | 1,120 | 1,120 | 1,100 | 1,105 | -1.49% | 1,800 | 223億1856万 | +0.91% | 9.74 | 1.08 |
| 10/13 | 1,122 | 1,122 | 1,102 | 1,122 | 0% | 1,200 | 226億5519万 | +2.53% | 9.89 | 1.1 |
| 10/12 | 1,122 | 1,122 | 1,122 | 1,122 | +2.12% | 300 | 226億5519万 | +2.62% | 9.89 | 1.1 |
| 10/11 | 1,117 | 1,117 | 1,098 | 1,098 | -1.49% | 1,500 | 221億8391万 | +0.58% | 9.68 | 1.08 |
| 10/10 | 1,115 | 1,115 | 1,113 | 1,115 | +0.15% | 1,800 | 225億2054万 | +2.11% | 9.83 | 1.09 |
| 10/06 | 1,095 | 1,113 | 1,095 | 1,113 | +1.67% | 2,700 | 224億8688万 | +2.05% | 9.82 | 1.09 |
| 10/05 | 1,095 | 1,095 | 1,095 | 1,095 | +1.55% | 300 | 221億1659万 | +0.46% | 9.65 | 1.07 |
| 10/04 | 1,098 | 1,098 | 1,078 | 1,078 | -1.67% | 600 | 217億7996万 | -0.98% | 9.51 | 1.06 |
| 10/03 | 1,097 | 1,097 | 1,097 | 1,097 | +2.97% | 600 | 221億5025万 | +0.8% | 9.67 | 1.07 |
| 10/02 | 1,085 | 1,088 | 1,065 | 1,065 | -0.16% | 1,800 | 215億1065万 | -1.93% | 9.39 | 1.04 |
| 09/29 | 1,055 | 1,077 | 1,055 | 1,067 | 0% | 1,500 | 215億4432万 | -1.78% | 9.4 | 1.04 |
| 09/27 | 1,072 | 1,080 | 1,065 | 1,067 | -0.47% | 3,000 | 215億4432万 | -1.69% | 9.4 | 1.04 |
| 09/26 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 900 | 216億4530万 | -1.14% | 9.45 | 1.05 |
| 09/25 | 1,073 | 1,083 | 1,072 | 1,072 | -2.28% | 3,900 | 216億4530万 | -1.05% | 9.45 | 1.05 |
| 09/22 | 1,097 | 1,097 | 1,097 | 1,097 | 0% | 300 | 221億5025万 | +1.45% | 9.67 | 1.07 |
| 09/21 | 1,097 | 1,097 | 1,097 | 1,097 | -0.15% | 600 | 221億5025万 | +1.73% | 9.67 | 1.07 |
| 09/20 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 300 | 221億8391万 | +2.17% | 9.68 | 1.08 |
| 09/15 | 1,098 | 1,098 | 1,097 | 1,098 | -0.75% | 900 | 221億8391万 | +2.46% | 9.68 | 1.08 |
| 09/13 | 1,107 | 1,107 | 1,107 | 1,107 | +0.61% | 600 | 223億5223万 | +3.62% | 9.76 | 1.08 |
| 09/12 | 1,100 | 1,100 | 1,100 | 1,100 | +0.15% | 300 | 222億1758万 | +3.38% | 9.7 | 1.08 |
| 09/11 | 1,100 | 1,107 | 1,093 | 1,098 | -0.75% | 1,500 | 221億8391万 | +3.62% | 9.68 | 1.08 |
| 09/08 | 1,107 | 1,107 | 1,107 | 1,107 | +2.15% | 1,500 | 223億5223万 | +4.8% | 9.76 | 1.08 |
| 09/07 | 1,093 | 1,093 | 1,083 | 1,083 | -0.91% | 2,700 | 218億8095万 | +2.98% | 9.55 | 1.06 |
| 09/06 | 1,100 | 1,100 | 1,077 | 1,093 | -0.61% | 1,200 | 220億8292万 | +4.33% | 9.64 | 1.07 |
| 09/05 | 1,100 | 1,100 | 1,100 | 1,100 | +1.07% | 300 | 222億1758万 | +5.26% | 9.7 | 1.08 |
| 09/04 | 1,088 | 1,088 | 1,088 | 1,088 | -0.91% | 300 | 219億8193万 | +4.55% | 9.6 | 1.07 |
| 09/01 | 1,102 | 1,103 | 1,098 | 1,098 | -0.45% | 2,400 | 221億8391万 | +5.81% | 9.68 | 1.08 |
| 08/31 | 1,103 | 1,103 | 1,103 | 1,103 | +0.91% | 300 | 222億8490万 | +6.71% | 9.73 | 1.08 |
| 08/29 | 1,107 | 1,107 | 1,092 | 1,093 | +0.15% | 5,100 | 220億8292万 | +6.15% | 9.64 | 1.07 |
| 08/28 | 1,097 | 1,105 | 1,092 | 1,092 | +1.24% | 5,100 | 220億4926万 | +6.4% | 9.62 | 1.07 |
| 08/25 | 1,085 | 1,092 | 1,078 | 1,078 | +0.94% | 4,200 | 217億7996万 | +5.41% | 9.51 | 1.06 |
| 08/24 | 1,065 | 1,068 | 1,063 | 1,068 | +0.79% | 5,100 | 215億7798万 | +4.74% | 9.42 | 1.05 |
| 08/23 | 1,062 | 1,062 | 1,038 | 1,060 | +0.63% | 2,100 | 214億966万 | +4.13% | 9.35 | 1.04 |
| 08/22 | 1,053 | 1,053 | 1,053 | 1,053 | 0% | 1,200 | 212億7501万 | +3.67% | 9.29 | 1.03 |
| 08/21 | 1,062 | 1,062 | 1,050 | 1,053 | +1.12% | 1,800 | 212億7501万 | +3.88% | 9.29 | 1.03 |
| 08/18 | 1,048 | 1,048 | 1,037 | 1,042 | -0.64% | 1,200 | 210億3937万 | +2.93% | 9.18 | 1.02 |
| 08/17 | 1,040 | 1,048 | 1,020 | 1,048 | +0.8% | 1,500 | 211億7402万 | +3.8% | 9.24 | 1.03 |
| 08/16 | 1,038 | 1,040 | 1,037 | 1,040 | +0.65% | 1,200 | 210億571万 | +3.17% | 9.17 | 1.02 |
| 08/15 | 1,030 | 1,033 | 1,005 | 1,033 | +1.31% | 5,400 | 208億7106万 | +2.62% | 9.11 | 1.01 |
| 08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 900 | 206億175万 | +1.49% | 8.99 | 1 |
| 08/10 | 1,027 | 1,027 | 1,005 | 1,020 | +0.33% | 1,800 | 206億175万 | +1.49% | 8.99 | 1 |
| 08/09 | 1,015 | 1,017 | 1,012 | 1,017 | +1.5% | 2,100 | 205億3443万 | +1.26% | 8.96 | 1 |
| 08/08 | 1,002 | 1,002 | 1,002 | 1,002 | 0% | 300 | 202億3146万 | -0.23% | 8.83 | 0.98 |
| 08/07 | 998 | 1,002 | 998 | 1,002 | +0.33% | 2,400 | 202億3146万 | -0.23% | 8.83 | 0.98 |
| 08/04 | 1,010 | 1,010 | 998 | 998 | -0.99% | 600 | 201億6413万 | -0.66% | 8.8 | 0.98 |
| 08/03 | 1,008 | 1,008 | 1,008 | 1,008 | +1.34% | 300 | 203億6611万 | +0.23% | 8.89 | 0.99 |
| 08/02 | 995 | 995 | 995 | 995 | +0.4% | 300 | 200億9681万 | -1.19% | 8.77 | 0.97 |
| 08/01 | 1,000 | 1,000 | 991 | 991 | -2.04% | 600 | 200億1601万 | -1.78% | 8.74 | 0.97 |
| 07/31 | 1,002 | 1,012 | 1,002 | 1,012 | 0% | 600 | 204億3344万 | +0.07% | 8.92 | 0.99 |
| 07/27 | 1,000 | 1,012 | 1,000 | 1,012 | +0.17% | 900 | 204億3344万 | +0.07% | 8.92 | 0.99 |
