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 | 1/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 669 | 678 | 646 | 669 | +0.15% | 140,800 | 68億2645万 | +3.8% | 22.19 | 1.18 |
| 12/28 | 663 | 681 | 659 | 668 | +0.68% | 217,200 | 68億1624万 | +3.81% | 22.15 | 1.17 |
| 12/27 | 644 | 665 | 641 | 663 | +1.3% | 139,600 | 67億7029万 | +3.27% | 22 | 1.17 |
| 12/26 | 661 | 663 | 651 | 655 | -0.98% | 153,600 | 66億8349万 | +2.11% | 21.72 | 1.15 |
| 12/25 | 664 | 670 | 660 | 661 | +0.23% | 180,400 | 67億4986万 | +3.28% | 21.94 | 1.16 |
| 12/22 | 652 | 662 | 646 | 660 | +1.38% | 168,800 | 67億3455万 | +3.05% | 21.89 | 1.16 |
| 12/21 | 641 | 653 | 637 | 651 | +2.52% | 186,400 | 66億4264万 | +1.8% | 21.59 | 1.14 |
| 12/20 | 634 | 640 | 633 | 635 | +0.24% | 67,400 | 64億7926万 | -0.55% | 21.06 | 1.12 |
| 12/19 | 636 | 638 | 633 | 633 | -0.16% | 38,600 | 64億6394万 | -0.94% | 21.01 | 1.11 |
| 12/18 | 633 | 639 | 633 | 634 | -0.08% | 46,200 | 64億7415万 | -0.94% | 21.04 | 1.12 |
| 12/15 | 637 | 645 | 633 | 635 | -1.09% | 66,200 | 64億7926万 | -1.17% | 21.06 | 1.12 |
| 12/14 | 644 | 645 | 638 | 642 | +0.31% | 54,200 | 65億5074万 | -0.23% | 21.29 | 1.13 |
| 12/13 | 641 | 642 | 636 | 640 | +0.16% | 89,200 | 65億3031万 | -0.7% | 21.22 | 1.12 |
| 12/12 | 633 | 642 | 632 | 639 | +0.87% | 54,200 | 65億2010万 | -1.16% | 21.19 | 1.12 |
| 12/11 | 631 | 636 | 630 | 633 | -0.16% | 59,400 | 64億6394万 | -2.16% | 21.01 | 1.11 |
| 12/08 | 624 | 635 | 621 | 634 | +1.68% | 78,800 | 64億7415万 | -2.16% | 21.04 | 1.12 |
| 12/07 | 618 | 630 | 618 | 624 | +0.81% | 77,800 | 63億6693万 | -4.22% | 20.69 | 1.1 |
| 12/06 | 637 | 637 | 616 | 619 | -2.14% | 128,600 | 63億1587万 | -5.57% | 20.53 | 1.09 |
| 12/05 | 637 | 640 | 631 | 632 | -1.02% | 90,200 | 64億5373万 | -4.1% | 20.98 | 1.11 |
| 12/04 | 642 | 647 | 638 | 639 | -0.16% | 66,000 | 65億2010万 | -3.55% | 21.19 | 1.12 |
| 12/01 | 641 | 646 | 637 | 640 | -0.39% | 82,400 | 65億3031万 | -3.83% | 21.22 | 1.12 |
| 11/30 | 641 | 646 | 628 | 642 | -0.31% | 139,000 | 65億5584万 | -3.75% | 21.31 | 1.13 |
| 11/29 | 643 | 650 | 643 | 644 | -0.54% | 87,400 | 65億7627万 | -3.74% | 21.37 | 1.13 |
| 11/28 | 655 | 656 | 641 | 648 | -1.22% | 128,400 | 66億1201万 | -3.5% | 21.49 | 1.14 |
| 11/27 | 658 | 663 | 650 | 656 | +0.15% | 84,600 | 66億9370万 | -2.46% | 21.76 | 1.15 |
| 11/24 | 643 | 656 | 640 | 655 | +1.87% | 146,800 | 66億8349万 | -2.75% | 21.72 | 1.15 |
| 11/22 | 642 | 645 | 638 | 643 | +0.55% | 84,000 | 65億6095万 | -4.67% | 21.32 | 1.13 |
| 11/21 | 644 | 644 | 634 | 639 | -0.08% | 78,400 | 65億2521万 | -5.33% | 21.21 | 1.12 |
| 11/20 | 639 | 646 | 636 | 640 | -0.08% | 74,000 | 65億3031万 | -5.54% | 21.22 | 1.12 |
| 11/17 | 645 | 646 | 631 | 640 | +0.23% | 145,400 | 65億3542万 | -5.74% | 21.24 | 1.13 |
| 11/16 | 634 | 652 | 631 | 639 | +0.71% | 109,400 | 65億2010万 | -6.24% | 21.19 | 1.12 |
| 11/15 | 650 | 653 | 620 | 634 | -3.28% | 269,400 | 64億7415万 | -7.17% | 21.04 | 1.12 |
| 11/14 | 663 | 667 | 654 | 656 | -1.65% | 79,600 | 66億9370万 | -4.17% | 21.76 | 1.15 |
| 11/13 | 670 | 670 | 660 | 667 | -0.52% | 57,200 | 68億603万 | -2.56% | 22.12 | 1.17 |
| 11/10 | 663 | 672 | 663 | 670 | -0.37% | 86,200 | 68億4177万 | -2.05% | 22.24 | 1.18 |
| 11/09 | 674 | 677 | 664 | 673 | 0% | 156,800 | 68億6730万 | -1.68% | 22.32 | 1.18 |
| 11/08 | 662 | 674 | 662 | 673 | +0.37% | 93,000 | 68億6730万 | -1.54% | 22.32 | 1.18 |
| 11/07 | 659 | 670 | 657 | 670 | +1.28% | 95,400 | 68億4177万 | -1.9% | 22.24 | 1.18 |
| 11/06 | 678 | 678 | 660 | 662 | -1.56% | 131,400 | 67億5497万 | -3.15% | 21.95 | 1.16 |
| 11/02 | 656 | 676 | 656 | 672 | -5.15% | 355,600 | 68億6219万 | -1.75% | 22.3 | 1.18 |
| 11/01 | 718 | 719 | 700 | 709 | -0.7% | 152,200 | 72億3491万 | +3.58% | 23.51 | 1.25 |
| 10/31 | 722 | 722 | 706 | 714 | -1.59% | 101,000 | 72億8597万 | +4.62% | 23.68 | 1.26 |
| 10/30 | 725 | 731 | 719 | 725 | +1.9% | 239,600 | 74億341万 | +6.62% | 24.06 | 1.28 |
| 10/27 | 706 | 715 | 706 | 712 | +1.21% | 107,000 | 72億6555万 | +5.1% | 23.61 | 1.25 |
| 10/26 | 697 | 709 | 694 | 703 | +1.52% | 127,400 | 71億7875万 | +4.15% | 23.33 | 1.24 |
| 10/25 | 694 | 701 | 690 | 693 | -0.14% | 108,600 | 70億7153万 | +2.74% | 22.98 | 1.22 |
| 10/24 | 683 | 694 | 683 | 694 | +0.8% | 48,200 | 70億8174万 | +3.05% | 23.02 | 1.22 |
| 10/23 | 686 | 688 | 677 | 688 | +0.88% | 64,800 | 70億2558万 | +2.69% | 22.83 | 1.21 |
| 10/20 | 673 | 683 | 670 | 682 | +1.34% | 76,600 | 69億6431万 | +2.1% | 22.64 | 1.2 |
| 10/19 | 679 | 683 | 673 | 673 | -0.74% | 63,200 | 68億7240万 | +1.05% | 22.34 | 1.18 |
| 10/18 | 690 | 690 | 674 | 678 | -0.07% | 67,600 | 69億2346万 | +1.95% | 22.5 | 1.19 |
| 10/17 | 681 | 693 | 676 | 679 | -0.8% | 118,200 | 69億2857万 | +2.34% | 22.52 | 1.19 |
| 10/16 | 704 | 704 | 682 | 684 | -1.87% | 185,000 | 69億8473万 | +3.48% | 22.7 | 1.2 |
| 10/13 | 698 | 699 | 690 | 697 | +0.22% | 176,800 | 71億1748万 | +5.93% | 23.13 | 1.23 |
| 10/12 | 665 | 696 | 665 | 696 | +4.04% | 294,200 | 71億216万 | +6.18% | 23.08 | 1.22 |
| 10/11 | 666 | 676 | 666 | 669 | +0.45% | 101,000 | 68億2645万 | +2.37% | 22.19 | 1.18 |
| 10/10 | 659 | 666 | 659 | 666 | +0.99% | 53,400 | 67億9581万 | +1.91% | 22.09 | 1.17 |
| 10/06 | 657 | 664 | 656 | 659 | +0.3% | 45,600 | 67億2944万 | +0.76% | 21.87 | 1.16 |
| 10/05 | 664 | 669 | 656 | 657 | -1.28% | 87,000 | 67億902万 | +0.31% | 21.81 | 1.16 |
| 10/04 | 672 | 676 | 665 | 666 | -0.89% | 103,200 | 67億9581万 | +1.45% | 22.09 | 1.17 |
| 10/03 | 670 | 674 | 666 | 672 | +0.22% | 90,600 | 68億5708万 | +2.36% | 22.29 | 1.18 |
| 10/02 | 673 | 682 | 668 | 670 | -0.37% | 98,000 | 68億4177万 | +1.98% | 22.24 | 1.18 |
| 09/29 | 678 | 678 | 660 | 673 | -0.66% | 96,200 | 68億6730万 | +2.2% | 22.32 | 1.18 |
| 09/28 | 668 | 679 | 665 | 677 | +1.04% | 140,400 | 69億1325万 | +2.73% | 22.47 | 1.19 |
| 09/27 | 656 | 670 | 652 | 670 | +2.06% | 78,600 | 68億4177万 | +1.36% | 22.24 | 1.18 |
| 09/26 | 664 | 664 | 653 | 657 | -1.06% | 127,800 | 67億391万 | -0.83% | 21.79 | 1.15 |
| 09/25 | 658 | 672 | 658 | 664 | +0.91% | 92,200 | 67億7539万 | +0.08% | 22.02 | 1.17 |
| 09/22 | 664 | 665 | 641 | 658 | -1.35% | 129,400 | 67億1412万 | -1.13% | 21.82 | 1.16 |
| 09/21 | 661 | 673 | 660 | 667 | +0.83% | 81,200 | 68億603万 | +0.08% | 22.12 | 1.17 |
| 09/20 | 670 | 670 | 654 | 661 | -0.68% | 111,200 | 67億4986万 | -1.05% | 21.94 | 1.16 |
| 09/19 | 646 | 672 | 642 | 666 | +4.31% | 183,000 | 67億9581万 | -0.37% | 22.09 | 1.17 |
| 09/15 | 625 | 639 | 624 | 638 | +2.82% | 87,400 | 65億1500万 | -4.49% | 21.18 | 1.12 |
| 09/14 | 639 | 640 | 617 | 621 | -2.67% | 122,000 | 63億3629万 | -7.11% | 20.59 | 1.09 |
| 09/13 | 643 | 652 | 636 | 638 | -0.47% | 138,000 | 65億989万 | -4.85% | 21.16 | 1.12 |
| 09/12 | 635 | 642 | 627 | 641 | +2.32% | 99,200 | 65億4052万 | -4.69% | 21.26 | 1.13 |
| 09/11 | 633 | 638 | 622 | 626 | -0.24% | 99,000 | 63億9246万 | -6.98% | 20.78 | 1.1 |
| 09/08 | 622 | 636 | 620 | 628 | +0.64% | 97,400 | 64億777万 | -7.17% | 20.83 | 1.1 |
| 09/07 | 630 | 641 | 621 | 624 | -0.87% | 162,800 | 63億6693万 | -8.04% | 20.69 | 1.1 |
| 09/06 | 607 | 637 | 605 | 629 | -0.94% | 282,400 | 64億2309万 | -7.5% | 20.88 | 1.11 |
| 09/05 | 663 | 668 | 625 | 635 | -4.58% | 351,800 | 64億8436万 | -7.16% | 21.08 | 1.12 |
| 09/04 | 683 | 686 | 653 | 666 | -2.56% | 213,200 | 67億9581万 | -3.41% | 22.09 | 1.17 |
| 09/01 | 685 | 692 | 680 | 683 | -0.07% | 113,400 | 69億7452万 | -1.3% | 22.67 | 1.2 |
| 08/31 | 681 | 692 | 680 | 684 | 0% | 106,600 | 69億7962万 | -1.94% | 22.69 | 1.2 |
| 08/30 | 686 | 690 | 672 | 684 | +0.07% | 136,400 | 69億7962万 | -2.64% | 22.69 | 1.2 |
| 08/29 | 673 | 691 | 673 | 683 | -0.73% | 122,600 | 69億7452万 | -3.67% | 22.67 | 1.2 |
| 08/28 | 681 | 688 | 673 | 688 | -0.22% | 183,800 | 70億2558万 | -3.64% | 22.83 | 1.21 |
| 08/25 | 703 | 705 | 681 | 690 | -1.71% | 263,200 | 70億4089万 | -4.1% | 22.88 | 1.21 |
| 08/24 | 721 | 723 | 693 | 702 | -2.84% | 281,600 | 71億6343万 | -3.11% | 23.28 | 1.23 |
| 08/23 | 708 | 728 | 706 | 722 | +2.48% | 295,800 | 73億7277万 | -0.69% | 23.96 | 1.27 |
| 08/22 | 698 | 710 | 692 | 705 | +2.4% | 228,200 | 71億9407万 | -3.49% | 23.38 | 1.24 |
| 08/21 | 700 | 709 | 683 | 688 | -1.71% | 238,800 | 70億2558万 | -6.27% | 22.83 | 1.21 |
| 08/18 | 682 | 700 | 671 | 700 | +0.21% | 269,200 | 71億4812万 | -5.15% | 23.23 | 1.23 |
| 08/17 | 710 | 730 | 691 | 699 | +0.58% | 513,000 | 71億3280万 | -5.99% | 23.18 | 1.23 |
| 08/16 | 669 | 699 | 669 | 695 | +2.36% | 357,000 | 70億9195万 | -7.15% | 23.05 | 1.22 |
| 08/15 | 652 | 680 | 652 | 679 | +4.06% | 308,800 | 69億2857万 | -9.77% | 22.52 | 1.19 |
| 08/14 | 642 | 660 | 629 | 652 | -0.31% | 196,000 | 66億5796万 | -13.76% | 21.64 | 1.15 |
| 08/10 | 661 | 670 | 646 | 654 | -1.88% | 206,000 | 66億7838万 | -13.95% | 21.71 | 1.15 |
| 08/09 | 678 | 678 | 655 | 667 | -1.84% | 256,600 | 68億603万 | -12.76% | 22.12 | 1.17 |
| 08/08 | 678 | 684 | 674 | 679 | +0.67% | 97,800 | 69億3367万 | -11.47% | 22.54 | 1.19 |
| 08/07 | 686 | 693 | 669 | 675 | -1.75% | 198,200 | 68億8772万 | -12.4% | 22.39 | 1.19 |
