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 |
|---|
| 2023 | 7/1, 株式分割 1→2 |
| 2017 |
| 12/29 | 1,813 | 1,825 | 1,808 | 1,810 | +0.14% | 64,600 | 1219億9400万 | +2.26% | 19.58 | 1.09 |
| 12/28 | 1,815 | 1,830 | 1,803 | 1,808 | -0.14% | 90,400 | 1218億2550万 | +2.29% | 19.55 | 1.08 |
| 12/27 | 1,783 | 1,823 | 1,780 | 1,810 | +0.98% | 125,600 | 1219億9400万 | +2.49% | 19.58 | 1.09 |
| 12/26 | 1,780 | 1,808 | 1,780 | 1,793 | +0.7% | 231,400 | 1208億1450万 | +1.56% | 19.39 | 1.08 |
| 12/25 | 1,780 | 1,788 | 1,773 | 1,780 | +0.14% | 97,800 | 1199億7200万 | +0.96% | 19.25 | 1.07 |
| 12/22 | 1,800 | 1,800 | 1,778 | 1,778 | -0.7% | 101,400 | 1198億350万 | +0.88% | 19.23 | 1.07 |
| 12/21 | 1,770 | 1,793 | 1,763 | 1,790 | +0.85% | 82,800 | 1206億4600万 | +1.59% | 19.36 | 1.07 |
| 12/20 | 1,778 | 1,798 | 1,775 | 1,775 | +0.14% | 88,000 | 1196億3500万 | +0.8% | 19.2 | 1.06 |
| 12/19 | 1,795 | 1,798 | 1,770 | 1,773 | -1.53% | 97,600 | 1194億6650万 | +0.65% | 19.17 | 1.06 |
| 12/18 | 1,815 | 1,815 | 1,793 | 1,800 | 0% | 105,000 | 1213億2000万 | +2.1% | 19.47 | 1.08 |
| 12/15 | 1,805 | 1,813 | 1,778 | 1,800 | -0.69% | 132,600 | 1213億2000万 | +2.33% | 19.47 | 1.08 |
| 12/14 | 1,800 | 1,815 | 1,795 | 1,813 | +0.97% | 117,200 | 1221億6250万 | +3.1% | 19.61 | 1.09 |
| 12/13 | 1,788 | 1,800 | 1,780 | 1,795 | +1.41% | 150,600 | 1209億8300万 | +2.28% | 19.42 | 1.08 |
| 12/12 | 1,783 | 1,795 | 1,765 | 1,770 | -0.14% | 94,600 | 1192億9800万 | +0.91% | 19.15 | 1.06 |
| 12/11 | 1,785 | 1,785 | 1,753 | 1,773 | -0.42% | 88,200 | 1194億6650万 | +1.11% | 19.17 | 1.06 |
| 12/08 | 1,765 | 1,793 | 1,763 | 1,780 | +2.01% | 196,200 | 1199億7200万 | +1.6% | 19.25 | 1.07 |
| 12/07 | 1,720 | 1,750 | 1,718 | 1,745 | +1.6% | 139,000 | 1176億1300万 | -0.34% | 18.88 | 1.05 |
| 12/06 | 1,705 | 1,743 | 1,705 | 1,718 | +0.44% | 134,400 | 1157億5950万 | -1.86% | 18.58 | 1.03 |
| 12/05 | 1,710 | 1,718 | 1,695 | 1,710 | -0.15% | 108,200 | 1152億5400万 | -2.23% | 18.5 | 1.03 |
| 12/04 | 1,730 | 1,748 | 1,713 | 1,713 | -0.72% | 120,600 | 1154億2250万 | -2.03% | 18.52 | 1.03 |
| 12/01 | 1,738 | 1,755 | 1,723 | 1,725 | -0.43% | 136,400 | 1162億6500万 | -1.2% | 18.66 | 1.03 |
| 11/30 | 1,748 | 1,748 | 1,708 | 1,733 | -0.86% | 161,200 | 1167億7050万 | -0.6% | 18.74 | 1.04 |
| 11/29 | 1,755 | 1,755 | 1,738 | 1,748 | -0.85% | 181,800 | 1177億8150万 | +0.43% | 18.9 | 1.05 |
| 11/28 | 1,750 | 1,775 | 1,750 | 1,763 | +0.86% | 137,000 | 1187億9250万 | +1.59% | 19.07 | 1.06 |
| 11/27 | 1,753 | 1,760 | 1,740 | 1,748 | -0.14% | 242,200 | 1177億8150万 | +1.01% | 18.9 | 1.05 |
| 11/24 | 1,750 | 1,758 | 1,740 | 1,750 | -1.41% | 214,600 | 1179億5000万 | +1.45% | 18.93 | 1.05 |
| 11/22 | 1,770 | 1,800 | 1,763 | 1,775 | +0.28% | 184,000 | 1196億3500万 | +3.2% | 19.2 | 1.06 |
| 11/21 | 1,765 | 1,785 | 1,760 | 1,770 | +0.71% | 133,400 | 1192億9800万 | +3.27% | 19.15 | 1.06 |
| 11/20 | 1,743 | 1,765 | 1,730 | 1,758 | +0.14% | 144,400 | 1184億5550万 | +2.84% | 19.01 | 1.05 |
| 11/17 | 1,805 | 1,825 | 1,753 | 1,755 | -1.4% | 171,000 | 1182億8700万 | +2.99% | 18.98 | 1.05 |
| 11/16 | 1,745 | 1,790 | 1,730 | 1,780 | +1.71% | 149,200 | 1199億7200万 | +4.77% | 19.25 | 1.07 |
| 11/15 | 1,765 | 1,780 | 1,745 | 1,750 | -1.82% | 180,800 | 1179億5000万 | +3.37% | 18.93 | 1.05 |
| 11/14 | 1,810 | 1,815 | 1,783 | 1,783 | -2.73% | 255,200 | 1201億4050万 | +5.54% | 19.28 | 1.07 |
| 11/13 | 1,898 | 1,943 | 1,815 | 1,833 | +7.79% | 617,600 | 1235億1050万 | +8.95% | 19.82 | 1.1 |
| 11/10 | 1,658 | 1,705 | 1,640 | 1,700 | -3.55% | 426,000 | 1145億8000万 | +1.55% | 18.39 | 1.02 |
| 11/09 | 1,758 | 1,800 | 1,708 | 1,763 | +0.71% | 206,600 | 1187億9250万 | +5.41% | 19.07 | 1.06 |
| 11/08 | 1,753 | 1,765 | 1,748 | 1,750 | -0.14% | 166,800 | 1179億5000万 | +4.98% | 18.93 | 1.05 |
| 11/07 | 1,743 | 1,755 | 1,728 | 1,753 | 0% | 193,000 | 1181億1850万 | +5.38% | 18.96 | 1.05 |
| 11/06 | 1,755 | 1,775 | 1,753 | 1,753 | +0.14% | 147,200 | 1181億1850万 | +5.64% | 18.96 | 1.05 |
| 11/02 | 1,748 | 1,758 | 1,728 | 1,750 | 0% | 156,000 | 1179億5000万 | +5.74% | 18.93 | 1.05 |
| 11/01 | 1,713 | 1,765 | 1,713 | 1,750 | +1.89% | 203,400 | 1179億5000万 | +6.06% | 18.93 | 1.05 |
| 10/31 | 1,690 | 1,723 | 1,683 | 1,718 | +1.03% | 145,200 | 1157億5950万 | +4.41% | 18.58 | 1.03 |
| 10/30 | 1,683 | 1,725 | 1,683 | 1,700 | +1.19% | 293,400 | 1145億8000万 | +3.66% | 18.39 | 1.02 |
| 10/27 | 1,658 | 1,688 | 1,658 | 1,680 | +1.36% | 157,000 | 1132億3200万 | +2.75% | 18.17 | 1.01 |
| 10/26 | 1,650 | 1,665 | 1,650 | 1,658 | +0.45% | 91,400 | 1117億1550万 | +1.62% | 17.93 | 0.99 |
| 10/25 | 1,660 | 1,673 | 1,650 | 1,650 | -0.6% | 143,400 | 1112億1000万 | +1.29% | 17.85 | 0.99 |
| 10/24 | 1,640 | 1,668 | 1,640 | 1,660 | +1.22% | 150,600 | 1118億8400万 | +1.9% | 17.96 | 1 |
| 10/23 | 1,640 | 1,648 | 1,628 | 1,640 | +0.92% | 103,000 | 1105億3600万 | +0.8% | 17.74 | 0.98 |
| 10/20 | 1,623 | 1,628 | 1,615 | 1,625 | -0.15% | 93,400 | 1095億2500万 | -0.06% | 17.58 | 0.97 |
| 10/19 | 1,633 | 1,643 | 1,625 | 1,628 | -0.31% | 86,400 | 1096億9350万 | +0.09% | 17.6 | 0.98 |
| 10/18 | 1,623 | 1,633 | 1,620 | 1,633 | +0.62% | 84,400 | 1100億3050万 | +0.46% | 17.66 | 0.98 |
| 10/17 | 1,635 | 1,638 | 1,623 | 1,623 | -1.22% | 86,200 | 1093億5650万 | -0.09% | 17.55 | 0.97 |
| 10/16 | 1,635 | 1,658 | 1,630 | 1,643 | +0.61% | 96,800 | 1107億450万 | +1.26% | 17.77 | 0.99 |
| 10/13 | 1,633 | 1,638 | 1,625 | 1,633 | 0% | 82,600 | 1100億3050万 | +0.77% | 17.66 | 0.98 |
| 10/12 | 1,640 | 1,645 | 1,633 | 1,633 | 0% | 65,600 | 1100億3050万 | +0.9% | 17.66 | 0.98 |
| 10/11 | 1,633 | 1,638 | 1,625 | 1,633 | 0% | 72,600 | 1100億3050万 | +1.02% | 17.66 | 0.98 |
| 10/10 | 1,623 | 1,635 | 1,615 | 1,633 | +0.93% | 102,000 | 1100億3050万 | +0.96% | 17.66 | 0.98 |
| 10/06 | 1,633 | 1,633 | 1,615 | 1,618 | -1.07% | 43,200 | 1090億1950万 | -0.09% | 17.5 | 0.97 |
| 10/05 | 1,635 | 1,648 | 1,630 | 1,635 | 0% | 55,400 | 1101億9900万 | +0.93% | 17.69 | 0.98 |
| 10/04 | 1,653 | 1,655 | 1,635 | 1,635 | -1.06% | 52,400 | 1101億9900万 | +0.86% | 17.69 | 0.98 |
| 10/03 | 1,655 | 1,655 | 1,648 | 1,653 | 0% | 65,800 | 1113億7850万 | +1.94% | 17.88 | 0.99 |
| 10/02 | 1,660 | 1,665 | 1,645 | 1,653 | +0.61% | 116,800 | 1113億7850万 | +2.01% | 17.88 | 0.99 |
| 09/29 | 1,643 | 1,643 | 1,628 | 1,643 | 0% | 76,800 | 1107億450万 | +1.39% | 17.73 | 0.98 |
| 09/28 | 1,630 | 1,645 | 1,618 | 1,643 | +0.61% | 88,200 | 1107億450万 | +1.33% | 17.73 | 0.98 |
| 09/27 | 1,630 | 1,633 | 1,615 | 1,633 | +0.77% | 100,400 | 1100億3050万 | +0.71% | 17.63 | 0.98 |
| 09/26 | 1,595 | 1,620 | 1,593 | 1,620 | +1.57% | 142,600 | 1091億8800万 | -0.06% | 17.49 | 0.97 |
| 09/25 | 1,593 | 1,598 | 1,578 | 1,595 | +0.95% | 85,400 | 1075億300万 | -1.73% | 17.22 | 0.95 |
| 09/22 | 1,585 | 1,595 | 1,573 | 1,580 | -0.47% | 62,000 | 1064億9200万 | -2.83% | 17.06 | 0.95 |
| 09/21 | 1,610 | 1,610 | 1,575 | 1,588 | -1.4% | 183,400 | 1069億9750万 | -2.61% | 17.14 | 0.95 |
| 09/20 | 1,635 | 1,640 | 1,608 | 1,610 | -1.53% | 95,200 | 1085億1400万 | -1.41% | 17.38 | 0.96 |
| 09/19 | 1,633 | 1,640 | 1,623 | 1,635 | +0.62% | 92,000 | 1101億9900万 | 0% | 17.65 | 0.98 |
| 09/15 | 1,615 | 1,625 | 1,600 | 1,625 | +0.78% | 197,200 | 1095億2500万 | -0.67% | 17.54 | 0.97 |
| 09/14 | 1,618 | 1,620 | 1,608 | 1,613 | -0.31% | 57,200 | 1086億8250万 | -1.5% | 17.41 | 0.97 |
| 09/13 | 1,613 | 1,623 | 1,610 | 1,618 | +0.31% | 60,600 | 1090億1950万 | -1.37% | 17.46 | 0.97 |
| 09/12 | 1,620 | 1,620 | 1,605 | 1,613 | +0.78% | 60,200 | 1086億8250万 | -1.68% | 17.41 | 0.97 |
| 09/11 | 1,588 | 1,608 | 1,585 | 1,600 | +2.07% | 127,800 | 1078億4000万 | -2.5% | 17.28 | 0.96 |
| 09/08 | 1,573 | 1,583 | 1,555 | 1,568 | -1.1% | 223,600 | 1056億4950万 | -4.6% | 16.92 | 0.94 |
| 09/07 | 1,590 | 1,603 | 1,575 | 1,585 | -0.16% | 65,200 | 1068億2900万 | -3.59% | 17.11 | 0.95 |
| 09/06 | 1,580 | 1,593 | 1,565 | 1,588 | -0.16% | 125,200 | 1069億9750万 | -3.55% | 17.14 | 0.95 |
| 09/05 | 1,648 | 1,648 | 1,588 | 1,590 | -3.49% | 166,400 | 1071億6600万 | -3.4% | 17.17 | 0.95 |
| 09/04 | 1,665 | 1,673 | 1,643 | 1,648 | -1.93% | 100,800 | 1110億4150万 | +0.09% | 17.79 | 0.99 |
| 09/01 | 1,650 | 1,685 | 1,648 | 1,680 | +2.13% | 153,600 | 1132億3200万 | +2.19% | 18.14 | 1.01 |
| 08/31 | 1,645 | 1,658 | 1,645 | 1,645 | -0.9% | 101,000 | 1108億7300万 | +0.3% | 17.76 | 0.98 |
| 08/30 | 1,635 | 1,663 | 1,633 | 1,660 | +1.53% | 174,200 | 1118億8400万 | +1.41% | 17.92 | 0.99 |
| 08/29 | 1,635 | 1,640 | 1,628 | 1,635 | -0.76% | 84,200 | 1101億9900万 | 0% | 17.65 | 0.98 |
| 08/28 | 1,643 | 1,650 | 1,638 | 1,648 | 0% | 97,600 | 1110億4150万 | +0.83% | 17.79 | 0.99 |
| 08/25 | 1,638 | 1,655 | 1,633 | 1,648 | -0.15% | 145,600 | 1110億4150万 | +1.01% | 17.79 | 0.99 |
| 08/24 | 1,645 | 1,665 | 1,645 | 1,650 | 0% | 83,600 | 1112億1000万 | +1.23% | 17.81 | 0.99 |
| 08/23 | 1,650 | 1,660 | 1,643 | 1,650 | +0.3% | 111,800 | 1112億1000万 | +1.35% | 17.81 | 0.99 |
| 08/22 | 1,663 | 1,668 | 1,643 | 1,645 | -1.05% | 96,400 | 1108億7300万 | +1.11% | 17.76 | 0.98 |
| 08/21 | 1,660 | 1,670 | 1,655 | 1,663 | 0% | 93,200 | 1120億5250万 | +2.24% | 17.95 | 1 |
| 08/18 | 1,665 | 1,670 | 1,655 | 1,663 | -1.04% | 108,600 | 1120億5250万 | +2.37% | 17.95 | 1 |
| 08/17 | 1,670 | 1,690 | 1,668 | 1,680 | +0.6% | 111,600 | 1132億3200万 | +3.51% | 18.14 | 1.01 |
| 08/16 | 1,675 | 1,678 | 1,663 | 1,670 | 0% | 136,000 | 1125億5800万 | +3.02% | 18.03 | 1 |
| 08/15 | 1,655 | 1,683 | 1,653 | 1,670 | +1.83% | 125,200 | 1125億5800万 | +3.28% | 18.03 | 1 |
| 08/14 | 1,618 | 1,648 | 1,615 | 1,640 | -1.35% | 168,000 | 1105億3600万 | +1.67% | 17.71 | 0.98 |
| 08/10 | 1,620 | 1,673 | 1,620 | 1,663 | -0.6% | 228,400 | 1120億5250万 | +3.2% | 17.95 | 1 |
| 08/09 | 1,625 | 1,675 | 1,615 | 1,673 | +2.45% | 279,200 | 1127億2650万 | +4.01% | 18.06 | 1 |
| 08/08 | 1,628 | 1,638 | 1,620 | 1,633 | 0% | 131,000 | 1100億3050万 | +1.84% | 17.63 | 0.98 |
| 08/07 | 1,643 | 1,643 | 1,625 | 1,633 | -0.61% | 145,200 | 1100億3050万 | +1.97% | 17.63 | 0.98 |
