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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2017 |
| 12/29 | 4,840 | 4,840 | 4,765 | 4,775 | -0.93% | 5,000 | 305億28万 | -3.59% | 32.96 | 1.13 |
| 12/28 | 4,855 | 4,865 | 4,820 | 4,820 | -1.03% | 5,200 | 307億8772万 | -2.69% | 33.27 | 1.14 |
| 12/27 | 4,900 | 4,900 | 4,845 | 4,870 | -2.7% | 14,200 | 311億709万 | -1.66% | 33.62 | 1.15 |
| 12/26 | 4,995 | 5,005 | 4,985 | 5,005 | +0.2% | 15,200 | 319億6941万 | +1.13% | 34.55 | 1.18 |
| 12/25 | 4,985 | 4,995 | 4,985 | 4,995 | +0.1% | 8,000 | 319億553万 | +1.11% | 34.48 | 1.18 |
| 12/22 | 4,975 | 4,995 | 4,975 | 4,990 | +0.3% | 3,400 | 318億7359万 | +1.18% | 34.44 | 1.18 |
| 12/21 | 4,980 | 4,990 | 4,975 | 4,975 | -0.1% | 4,600 | 317億7778万 | +1.04% | 34.34 | 1.17 |
| 12/20 | 4,980 | 4,990 | 4,975 | 4,980 | -0.2% | 3,800 | 318億972万 | +1.34% | 34.38 | 1.18 |
| 12/19 | 5,000 | 5,000 | 4,975 | 4,990 | -0.1% | 4,400 | 318億7359万 | +1.71% | 34.44 | 1.18 |
| 12/18 | 4,995 | 4,995 | 4,985 | 4,995 | +0.4% | 3,400 | 319億553万 | +2.02% | 34.48 | 1.18 |
| 12/15 | 4,965 | 4,975 | 4,965 | 4,975 | +0.2% | 1,800 | 317億7778万 | +1.78% | 34.34 | 1.17 |
| 12/14 | 4,975 | 4,975 | 4,965 | 4,965 | -0.2% | 3,600 | 317億1391万 | +1.83% | 34.27 | 1.17 |
| 12/13 | 4,985 | 4,985 | 4,960 | 4,975 | -0.2% | 3,200 | 317億7778万 | +2.09% | 34.34 | 1.17 |
| 12/12 | 4,980 | 4,985 | 4,965 | 4,985 | 0% | 3,400 | 318億4166万 | +2.51% | 34.41 | 1.18 |
| 12/11 | 4,980 | 5,000 | 4,965 | 4,985 | -0.3% | 9,000 | 318億4166万 | +2.76% | 34.41 | 1.18 |
| 12/08 | 4,980 | 5,000 | 4,980 | 5,000 | +0.3% | 3,400 | 319億3747万 | +3.33% | 34.51 | 1.18 |
| 12/07 | 4,990 | 5,000 | 4,980 | 4,985 | -0.2% | 6,200 | 318億4166万 | +3.32% | 34.41 | 1.18 |
| 12/06 | 5,000 | 5,015 | 4,960 | 4,995 | 0% | 6,400 | 319億553万 | +3.85% | 34.48 | 1.18 |
| 12/05 | 4,960 | 4,995 | 4,960 | 4,995 | +0.1% | 2,400 | 319億553万 | +4.24% | 34.48 | 1.18 |
| 12/04 | 4,990 | 5,020 | 4,930 | 4,990 | +0.3% | 9,600 | 318億7359万 | +4.55% | 34.44 | 1.18 |
| 12/01 | 4,985 | 5,000 | 4,940 | 4,975 | -0.1% | 7,400 | 317億7778万 | +4.67% | 34.34 | 1.17 |
| 11/30 | 4,940 | 4,980 | 4,925 | 4,980 | +0.81% | 2,200 | 318億972万 | +5.22% | 34.38 | 1.18 |
| 11/29 | 4,875 | 4,945 | 4,875 | 4,940 | +1.75% | 4,800 | 315億5422万 | +4.84% | 34.1 | 1.17 |
| 11/28 | 4,835 | 4,880 | 4,835 | 4,855 | +0.62% | 5,200 | 310億1128万 | +3.47% | 33.51 | 1.15 |
| 11/27 | 4,795 | 4,825 | 4,795 | 4,825 | +0.84% | 3,600 | 308億1966万 | +3.23% | 33.31 | 1.14 |
| 11/24 | 4,780 | 4,800 | 4,780 | 4,785 | +0.1% | 1,800 | 305億6416万 | +2.73% | 33.03 | 1.13 |
| 11/22 | 4,800 | 4,810 | 4,780 | 4,780 | -0.31% | 2,800 | 305億3222万 | +2.93% | 32.99 | 1.13 |
| 11/21 | 4,780 | 4,795 | 4,765 | 4,795 | +0.31% | 3,400 | 306億2803万 | +3.59% | 33.1 | 1.13 |
| 11/20 | 4,795 | 4,795 | 4,765 | 4,780 | -0.31% | 1,000 | 305億3222万 | +3.58% | 32.99 | 1.13 |
| 11/17 | 4,760 | 4,795 | 4,760 | 4,795 | 0% | 800 | 306億2803万 | +4.24% | 33.1 | 1.13 |
| 11/16 | 4,685 | 4,795 | 4,685 | 4,795 | +1.48% | 4,600 | 306億2803万 | +4.6% | 33.1 | 1.13 |
| 11/15 | 4,780 | 4,795 | 4,700 | 4,725 | -1.36% | 5,800 | 301億8091万 | +3.44% | 32.62 | 1.11 |
| 11/14 | 4,750 | 4,810 | 4,750 | 4,790 | +1.27% | 4,400 | 305億9610万 | +5.21% | 33.06 | 1.13 |
| 11/13 | 4,800 | 4,840 | 4,725 | 4,730 | -1.56% | 6,200 | 302億1285万 | +4.28% | 32.65 | 1.12 |
| 11/10 | 4,680 | 4,875 | 4,680 | 4,805 | +2.67% | 8,600 | 306億9191万 | +6.31% | 33.17 | 1.13 |
| 11/09 | 4,900 | 5,040 | 4,620 | 4,680 | -4.1% | 24,000 | 298億9347万 | +3.98% | 32.3 | 1.1 |
| 11/08 | 4,755 | 4,900 | 4,755 | 4,880 | +3.06% | 7,600 | 311億7097万 | +8.76% | 33.69 | 1.15 |
| 11/07 | 4,690 | 4,770 | 4,690 | 4,735 | +1.18% | 6,800 | 302億4478万 | +6.07% | 32.68 | 1.12 |
| 11/06 | 4,660 | 4,700 | 4,660 | 4,680 | 0% | 4,400 | 298億9347万 | +5.29% | 32.3 | 1.1 |
| 11/02 | 4,690 | 4,695 | 4,615 | 4,680 | +0.54% | 7,800 | 298億9347万 | +5.67% | 32.3 | 1.1 |
| 11/01 | 4,600 | 4,675 | 4,600 | 4,655 | +0.98% | 4,200 | 297億3378万 | +5.48% | 32.13 | 1.1 |
| 10/31 | 4,550 | 4,610 | 4,550 | 4,610 | +1.54% | 3,800 | 294億4635万 | +4.84% | 31.82 | 1.09 |
| 10/30 | 4,530 | 4,560 | 4,510 | 4,540 | +0.33% | 5,000 | 289億9922万 | +3.63% | 31.34 | 1.07 |
| 10/27 | 4,480 | 4,525 | 4,475 | 4,525 | +0.89% | 2,800 | 289億341万 | +3.57% | 31.23 | 1.07 |
| 10/26 | 4,480 | 4,485 | 4,460 | 4,485 | +0.22% | 2,400 | 286億4791万 | +2.94% | 30.96 | 1.06 |
| 10/25 | 4,445 | 4,490 | 4,445 | 4,475 | +0.67% | 9,200 | 285億8403万 | +2.97% | 30.89 | 1.06 |
| 10/24 | 4,440 | 4,445 | 4,425 | 4,445 | +0.11% | 3,200 | 283億9241万 | +2.49% | 30.68 | 1.05 |
| 10/23 | 4,425 | 4,445 | 4,425 | 4,440 | +0.45% | 2,800 | 283億6047万 | +2.61% | 30.65 | 1.05 |
| 10/20 | 4,425 | 4,435 | 4,420 | 4,420 | -0.23% | 3,000 | 282億3272万 | +2.34% | 30.51 | 1.04 |
| 10/19 | 4,415 | 4,435 | 4,415 | 4,430 | +0.23% | 3,000 | 282億9660万 | +2.76% | 30.58 | 1.05 |
| 10/18 | 4,435 | 4,435 | 4,420 | 4,420 | 0% | 3,000 | 282億3272万 | +2.72% | 30.51 | 1.04 |
| 10/17 | 4,430 | 4,430 | 4,405 | 4,420 | -0.11% | 2,800 | 282億3272万 | +2.91% | 30.51 | 1.04 |
| 10/16 | 4,405 | 4,425 | 4,400 | 4,425 | +0.45% | 3,000 | 282億6466万 | +3.22% | 30.54 | 1.04 |
| 10/13 | 4,385 | 4,405 | 4,385 | 4,405 | +0.23% | 2,800 | 281億3691万 | +2.97% | 30.41 | 1.04 |
| 10/12 | 4,420 | 4,420 | 4,390 | 4,395 | -0.11% | 2,800 | 280億7303万 | +2.9% | 30.34 | 1.04 |
| 10/11 | 4,375 | 4,400 | 4,360 | 4,400 | +0.92% | 4,600 | 281億497万 | +3.21% | 30.37 | 1.04 |
| 10/10 | 4,350 | 4,375 | 4,340 | 4,360 | +0.23% | 3,400 | 278億4947万 | +2.44% | 30.1 | 1.03 |
| 10/06 | 4,340 | 4,350 | 4,335 | 4,350 | +0.23% | 1,400 | 277億8560万 | +2.35% | 30.03 | 1.03 |
| 10/05 | 4,325 | 4,350 | 4,325 | 4,340 | +0.35% | 4,200 | 277億2172万 | +2.26% | 29.96 | 1.02 |
| 10/04 | 4,315 | 4,335 | 4,305 | 4,325 | 0% | 4,000 | 276億2591万 | +2.03% | 29.85 | 1.02 |
| 10/03 | 4,320 | 4,325 | 4,300 | 4,325 | +0.46% | 4,000 | 276億2591万 | +2.15% | 29.85 | 1.02 |
| 10/02 | 4,280 | 4,325 | 4,280 | 4,305 | +0.58% | 5,600 | 274億9816万 | +1.8% | 29.72 | 1.02 |
| 09/29 | 4,275 | 4,280 | 4,275 | 4,280 | 0% | 800 | 273億3847万 | +1.33% | 29.55 | 1.01 |
| 09/28 | 4,275 | 4,280 | 4,270 | 4,280 | +0.12% | 2,000 | 273億3847万 | +1.42% | 29.55 | 1.01 |
| 09/27 | 4,245 | 4,275 | 4,245 | 4,275 | +0.71% | 2,800 | 273億654万 | +1.4% | 29.51 | 1.01 |
| 09/26 | 4,220 | 4,245 | 4,220 | 4,245 | +0.59% | 2,600 | 271億1491万 | +0.76% | 29.3 | 1 |
| 09/25 | 4,230 | 4,230 | 4,220 | 4,220 | -0.24% | 2,400 | 269億5522万 | +0.19% | 29.13 | 1 |
| 09/22 | 4,230 | 4,235 | 4,225 | 4,230 | +0.12% | 1,600 | 270億1910万 | +0.48% | 29.2 | 1 |
| 09/21 | 4,230 | 4,235 | 4,225 | 4,225 | 0% | 1,600 | 269億8716万 | +0.38% | 29.17 | 1 |
| 09/20 | 4,235 | 4,235 | 4,225 | 4,225 | -0.12% | 1,800 | 269億8716万 | +0.4% | 29.17 | 1 |
| 09/19 | 4,225 | 4,230 | 4,225 | 4,230 | +0.48% | 600 | 270億1910万 | +0.55% | 29.2 | 1 |
| 09/15 | 4,225 | 4,225 | 4,210 | 4,210 | -0.36% | 1,400 | 268億9135万 | +0.12% | 29.06 | 0.99 |
| 09/14 | 4,225 | 4,230 | 4,225 | 4,225 | 0% | 1,400 | 269億8716万 | +0.48% | 29.17 | 1 |
| 09/13 | 4,215 | 4,225 | 4,215 | 4,225 | 0% | 800 | 269億8716万 | +0.48% | 29.17 | 1 |
| 09/12 | 4,235 | 4,235 | 4,225 | 4,225 | +0.12% | 800 | 269億8716万 | +0.5% | 29.17 | 1 |
| 09/11 | 4,225 | 4,230 | 4,220 | 4,220 | 0% | 600 | 269億5522万 | +0.4% | 29.13 | 1 |
| 09/08 | 4,210 | 4,220 | 4,210 | 4,220 | +0.24% | 400 | 269億5522万 | +0.43% | 29.13 | 1 |
| 09/07 | 4,220 | 4,220 | 4,210 | 4,210 | -0.24% | 800 | 268億9135万 | +0.19% | 29.06 | 0.99 |
| 09/06 | 4,220 | 4,220 | 4,205 | 4,220 | +0.24% | 1,200 | 269億5522万 | +0.43% | 29.13 | 1 |
| 09/05 | 4,225 | 4,230 | 4,205 | 4,210 | -0.36% | 2,800 | 268億9135万 | +0.21% | 29.06 | 0.99 |
| 09/04 | 4,235 | 4,235 | 4,210 | 4,225 | +0.48% | 1,800 | 269億8716万 | +0.6% | 29.17 | 1 |
| 09/01 | 4,245 | 4,245 | 4,205 | 4,205 | 0% | 800 | 268億5941万 | +0.14% | 29.03 | 0.99 |
| 08/31 | 4,230 | 4,235 | 4,200 | 4,205 | -0.12% | 2,600 | 268億5941万 | +0.17% | 29.03 | 0.99 |
| 08/30 | 4,200 | 4,210 | 4,200 | 4,210 | +0.36% | 1,800 | 268億9135万 | +0.31% | 29.06 | 0.99 |
| 08/29 | 4,195 | 4,195 | 4,190 | 4,195 | 0% | 1,200 | 267億9554万 | -0.05% | 28.96 | 0.99 |
| 08/28 | 4,200 | 4,200 | 4,180 | 4,195 | +0.36% | 1,200 | 267億9554万 | -0.05% | 28.96 | 0.99 |
| 08/25 | 4,185 | 4,185 | 4,180 | 4,180 | -0.24% | 1,000 | 266億9972万 | -0.41% | 28.85 | 0.99 |
| 08/24 | 4,190 | 4,190 | 4,185 | 4,190 | 0% | 1,200 | 267億6360万 | -0.17% | 28.92 | 0.99 |
| 08/23 | 4,195 | 4,195 | 4,190 | 4,190 | -0.12% | 800 | 267億6360万 | -0.19% | 28.92 | 0.99 |
| 08/22 | 4,195 | 4,195 | 4,195 | 4,195 | -0.24% | 1,200 | 267億9554万 | -0.07% | 28.96 | 0.99 |
| 08/21 | 4,205 | 4,210 | 4,205 | 4,205 | +0.36% | 1,800 | 268億5941万 | +0.19% | 29.03 | 0.99 |
| 08/18 | 4,195 | 4,195 | 4,180 | 4,190 | -0.24% | 3,800 | 267億6360万 | -0.17% | 28.92 | 0.99 |
| 08/17 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 800 | 268億2747万 | +0.07% | 28.99 | 0.99 |
| 08/16 | 4,200 | 4,215 | 4,190 | 4,200 | +0.12% | 1,800 | 268億2747万 | +0.07% | 28.99 | 0.99 |
| 08/15 | 4,195 | 4,215 | 4,190 | 4,195 | +0.12% | 2,800 | 267億9554万 | -0.05% | 28.96 | 0.99 |
| 08/14 | 4,200 | 4,245 | 4,190 | 4,190 | -0.36% | 9,200 | 267億6360万 | -0.17% | 28.92 | 0.99 |
| 08/10 | 4,195 | 4,215 | 4,195 | 4,205 | -0.12% | 3,000 | 268億5941万 | +0.19% | 29.03 | 0.99 |
| 08/09 | 4,200 | 4,210 | 4,200 | 4,210 | +0.12% | 1,400 | 268億9135万 | +0.33% | 29.06 | 0.99 |
| 08/08 | 4,195 | 4,205 | 4,195 | 4,205 | +0.12% | 1,000 | 268億5941万 | +0.21% | 29.03 | 0.99 |
| 08/07 | 4,205 | 4,215 | 4,200 | 4,200 | 0% | 3,000 | 268億2747万 | +0.1% | 28.99 | 0.99 |
