株価チャート
2017/07/06～2017/11/30
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 | 6/1, 株式併合 5→1 |
| 2017 |
| 11/30 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 200 | 88億140万 | -0.39% | 10.71 | 3.06 |
| 11/29 | 1,500 | 1,515 | 1,500 | 1,510 | 0% | 1,400 | 87億4350万 | -1.11% | 10.64 | 3.04 |
| 11/28 | 1,515 | 1,515 | 1,510 | 1,510 | -0.98% | 800 | 87億4350万 | -1.18% | 10.64 | 3.04 |
| 11/27 | 1,520 | 1,525 | 1,520 | 1,525 | +0.66% | 2,200 | 88億3036万 | -0.26% | 10.75 | 3.07 |
| 11/24 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 400 | 87億7245万 | -0.92% | 10.68 | 3.05 |
| 11/22 | 1,515 | 1,515 | 1,510 | 1,515 | -0.66% | 2,800 | 87億7245万 | -0.92% | 10.68 | 3.05 |
| 11/21 | 1,525 | 1,525 | 1,510 | 1,525 | -0.65% | 600 | 88億3036万 | -0.26% | 10.75 | 3.07 |
| 11/20 | 1,500 | 1,535 | 1,490 | 1,535 | +1.99% | 2,800 | 88億8826万 | +0.33% | 10.82 | 3.09 |
| 11/17 | 1,520 | 1,520 | 1,500 | 1,505 | +0.33% | 2,400 | 87億1455万 | -1.63% | 10.61 | 3.03 |
| 11/16 | 1,500 | 1,500 | 1,485 | 1,500 | +1.01% | 2,600 | 86億8560万 | -2.09% | 10.57 | 3.02 |
| 11/15 | 1,510 | 1,510 | 1,485 | 1,485 | -1.66% | 3,200 | 85億9874万 | -3.19% | 10.46 | 2.99 |
| 11/14 | 1,515 | 1,515 | 1,500 | 1,510 | 0% | 3,800 | 87億4350万 | -1.76% | 10.64 | 3.04 |
| 11/13 | 1,515 | 1,520 | 1,510 | 1,510 | -0.33% | 4,600 | 87億4350万 | -1.95% | 10.64 | 3.04 |
| 11/10 | 1,525 | 1,525 | 1,515 | 1,515 | -0.98% | 4,200 | 87億7245万 | -1.88% | 10.68 | 3.05 |
| 11/09 | 1,535 | 1,535 | 1,525 | 1,530 | -0.65% | 3,400 | 88億5931万 | -0.91% | 10.78 | 3.08 |
| 11/08 | 1,535 | 1,540 | 1,530 | 1,540 | +0.33% | 2,200 | 89億1721万 | -0.26% | 10.85 | 3.1 |
| 11/07 | 1,535 | 1,535 | 1,535 | 1,535 | -0.32% | 800 | 88億8826万 | -0.58% | 10.82 | 3.09 |
| 11/06 | 1,565 | 1,565 | 1,540 | 1,540 | -0.65% | 1,000 | 89億1721万 | -0.26% | 10.85 | 3.1 |
| 11/02 | 1,555 | 1,575 | 1,540 | 1,550 | -0.32% | 5,600 | 89億7512万 | +0.39% | 10.92 | 3.12 |
| 11/01 | 1,545 | 1,555 | 1,540 | 1,555 | +0.65% | 2,800 | 90億407万 | +0.78% | 10.96 | 3.13 |
| 10/31 | 1,545 | 1,550 | 1,545 | 1,545 | +0.32% | 800 | 89億4616万 | +0.13% | 10.89 | 3.11 |
| 10/30 | 1,560 | 1,560 | 1,540 | 1,540 | -0.65% | 6,400 | 89億1721万 | -0.13% | 10.85 | 3.1 |
| 10/27 | 1,545 | 1,555 | 1,545 | 1,550 | 0% | 2,200 | 89億7512万 | +0.65% | 10.92 | 3.12 |
| 10/26 | 1,535 | 1,550 | 1,535 | 1,550 | +0.32% | 2,800 | 89億7512万 | +0.71% | 10.92 | 3.12 |
| 10/25 | 1,540 | 1,545 | 1,530 | 1,545 | +0.32% | 1,800 | 89億4616万 | +0.46% | 10.89 | 3.11 |
| 10/24 | 1,550 | 1,550 | 1,535 | 1,540 | +0.33% | 3,000 | 89億1721万 | +0.2% | 10.85 | 3.1 |
| 10/23 | 1,530 | 1,540 | 1,525 | 1,535 | +0.66% | 3,000 | 88億8826万 | -0.07% | 10.82 | 3.09 |
| 10/20 | 1,520 | 1,525 | 1,520 | 1,525 | -0.33% | 3,600 | 88億3036万 | -0.59% | 10.75 | 3.07 |
| 10/19 | 1,540 | 1,540 | 1,520 | 1,530 | +0.33% | 4,000 | 88億5931万 | -0.26% | 10.78 | 3.08 |
| 10/18 | 1,520 | 1,540 | 1,520 | 1,525 | +0.66% | 3,200 | 88億3036万 | -0.33% | 10.75 | 3.07 |
| 10/17 | 1,530 | 1,530 | 1,515 | 1,515 | -1.3% | 8,600 | 87億7245万 | -0.79% | 10.68 | 3.05 |
| 10/16 | 1,535 | 1,550 | 1,520 | 1,535 | +0.33% | 8,200 | 88億8826万 | +0.66% | 10.82 | 3.09 |
| 10/13 | 1,545 | 1,555 | 1,525 | 1,530 | -2.24% | 11,600 | 88億5931万 | +0.53% | 10.78 | 3.08 |
| 10/12 | 1,550 | 1,565 | 1,550 | 1,565 | +1.29% | 5,000 | 90億6197万 | +3.03% | 11.03 | 3.15 |
| 10/11 | 1,545 | 1,560 | 1,515 | 1,545 | -1.59% | 29,600 | 89億4616万 | +2.12% | 10.89 | 3.11 |
| 10/10 | 1,560 | 1,575 | 1,545 | 1,570 | 0% | 9,400 | 90億9092万 | +3.84% | 11.06 | 3.16 |
| 10/06 | 1,590 | 1,590 | 1,560 | 1,570 | -3.68% | 37,800 | 90億9092万 | +3.84% | 11.06 | 3.16 |
| 10/05 | 1,795 | 1,885 | 1,630 | 1,630 | +7.59% | 344,800 | 94億3835万 | +7.8% | 11.49 | 3.28 |
| 10/04 | 1,530 | 1,530 | 1,505 | 1,515 | -0.98% | 3,600 | 87億7245万 | +0.4% | 10.68 | 3.05 |
| 10/03 | 1,535 | 1,535 | 1,525 | 1,530 | +0.66% | 1,800 | 88億5931万 | +1.32% | 10.78 | 3.08 |
| 10/02 | 1,545 | 1,545 | 1,515 | 1,520 | -1.3% | 6,400 | 88億140万 | +0.6% | 10.71 | 3.06 |
| 09/29 | 1,550 | 1,550 | 1,520 | 1,540 | 0% | 7,200 | 89億1721万 | +1.85% | 10.85 | 3.1 |
| 09/28 | 1,545 | 1,560 | 1,540 | 1,540 | 0% | 3,600 | 89億1721万 | +1.65% | 10.85 | 3.1 |
| 09/27 | 1,535 | 1,555 | 1,520 | 1,540 | +0.33% | 12,600 | 89億1721万 | +1.52% | 10.85 | 3.1 |
| 09/26 | 1,700 | 1,850 | 1,530 | 1,535 | +0.99% | 180,000 | 88億8826万 | +0.92% | 10.82 | 3.09 |
| 09/25 | 1,505 | 1,520 | 1,505 | 1,520 | +1% | 3,600 | 88億140万 | -0.33% | 10.71 | 3.06 |
| 09/22 | 1,525 | 1,525 | 1,480 | 1,505 | -1.63% | 7,400 | 87億1455万 | -1.51% | 10.61 | 3.03 |
| 09/21 | 1,515 | 1,545 | 1,515 | 1,530 | +0.66% | 8,000 | 88億5931万 | -0.07% | 10.78 | 3.08 |
| 09/20 | 1,520 | 1,520 | 1,505 | 1,520 | 0% | 2,800 | 88億140万 | -0.85% | 10.71 | 3.06 |
| 09/19 | 1,515 | 1,520 | 1,485 | 1,520 | +1.33% | 3,000 | 88億140万 | -0.78% | 10.71 | 3.06 |
| 09/15 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 3,600 | 86億8560万 | -1.96% | 10.57 | 3.02 |
| 09/14 | 1,495 | 1,510 | 1,490 | 1,500 | -0.66% | 3,600 | 86億8560万 | -1.96% | 10.57 | 3.02 |
| 09/13 | 1,465 | 1,530 | 1,465 | 1,510 | +4.14% | 8,600 | 87億4350万 | -1.31% | 10.64 | 3.04 |
| 09/12 | 1,465 | 1,485 | 1,440 | 1,450 | +0.69% | 9,000 | 83億9608万 | -5.17% | 10.22 | 2.92 |
| 09/11 | 1,460 | 1,470 | 1,440 | 1,440 | -1.03% | 5,000 | 83億3817万 | -6.01% | 10.15 | 2.9 |
| 09/08 | 1,440 | 1,475 | 1,440 | 1,455 | -1.69% | 3,000 | 84億2503万 | -5.15% | 10.25 | 2.93 |
| 09/07 | 1,450 | 1,480 | 1,450 | 1,480 | +2.42% | 2,800 | 85億6979万 | -3.65% | 10.43 | 2.98 |
| 09/06 | 1,405 | 1,445 | 1,400 | 1,445 | +1.4% | 5,200 | 83億6712万 | -5.99% | 10.18 | 2.91 |
| 09/05 | 1,515 | 1,515 | 1,405 | 1,425 | -5.94% | 20,200 | 82億5132万 | -7.29% | 10.04 | 2.87 |
| 09/04 | 1,535 | 1,540 | 1,515 | 1,515 | -3.19% | 4,800 | 87億7245万 | -1.62% | 10.68 | 3.05 |
| 09/01 | 1,595 | 1,595 | 1,565 | 1,565 | 0% | 2,000 | 90億6197万 | +1.62% | 11.03 | 3.15 |
| 08/31 | 1,550 | 1,565 | 1,550 | 1,565 | +0.97% | 1,000 | 90億6197万 | +1.76% | 11.03 | 3.15 |
| 08/30 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 200 | 89億7512万 | +0.91% | 10.92 | 3.12 |
| 08/29 | 1,550 | 1,560 | 1,550 | 1,555 | +0.32% | 1,600 | 90億407万 | +1.44% | 10.96 | 3.13 |
| 08/28 | 1,565 | 1,600 | 1,550 | 1,550 | 0% | 3,000 | 89億7512万 | +1.24% | 10.92 | 3.12 |
| 08/25 | 1,580 | 1,580 | 1,540 | 1,550 | -3.13% | 6,400 | 89億7512万 | +1.44% | 10.92 | 3.12 |
| 08/24 | 1,590 | 1,600 | 1,590 | 1,600 | -0.62% | 600 | 92億6464万 | +4.85% | 11.28 | 3.22 |
| 08/23 | 1,610 | 1,610 | 1,570 | 1,610 | -0.92% | 5,000 | 93億2254万 | +5.78% | 11.35 | 3.24 |
| 08/22 | 1,620 | 1,665 | 1,620 | 1,625 | -0.91% | 2,200 | 94億940万 | +7.19% | 11.45 | 3.27 |
| 08/21 | 1,645 | 1,765 | 1,610 | 1,640 | +2.18% | 40,200 | 94億9625万 | +8.47% | 11.56 | 3.3 |
| 08/18 | 1,525 | 1,625 | 1,525 | 1,605 | +2.56% | 13,200 | 92億9359万 | +6.5% | 11.31 | 3.23 |
| 08/17 | 1,575 | 1,580 | 1,555 | 1,565 | -0.95% | 4,800 | 90億6197万 | +4.06% | 11.03 | 3.15 |
| 08/16 | 1,505 | 1,580 | 1,505 | 1,580 | +5.33% | 10,000 | 91億4883万 | +5.12% | 11.13 | 3.18 |
| 08/15 | 1,480 | 1,510 | 1,480 | 1,500 | +1.35% | 5,600 | 86億8560万 | 0% | 10.57 | 3.02 |
| 08/14 | 1,440 | 1,480 | 1,440 | 1,480 | 0% | 3,600 | 85億6979万 | -1.4% | 10.43 | 2.98 |
| 08/10 | 1,495 | 1,500 | 1,450 | 1,480 | -1.33% | 3,400 | 85億6979万 | -1.46% | 10.43 | 2.98 |
| 08/09 | 1,490 | 1,535 | 1,480 | 1,500 | 0% | 4,800 | 86億8560万 | -0.2% | 10.57 | 3.02 |
| 08/08 | 1,520 | 1,520 | 1,500 | 1,500 | -0.99% | 2,200 | 86億8560万 | -0.2% | 10.57 | 3.02 |
| 08/07 | 1,475 | 1,545 | 1,475 | 1,515 | +1% | 6,000 | 87億7245万 | +0.66% | 10.68 | 3.05 |
| 08/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,800 | 86億8560万 | -0.33% | 10.57 | 3.02 |
| 08/03 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 86億8560万 | -0.4% | 10.57 | 3.02 |
| 08/02 | 1,465 | 1,505 | 1,460 | 1,500 | +2.74% | 3,400 | 86億8560万 | -0.4% | 10.57 | 3.02 |
| 08/01 | 1,510 | 1,510 | 1,460 | 1,460 | -2.34% | 1,800 | 84億5398万 | -3.05% | 10.29 | 2.94 |
| 07/31 | 1,495 | 1,495 | 1,495 | 1,495 | -0.66% | 800 | 86億5664万 | -0.86% | 10.54 | 3.01 |
| 07/28 | 1,495 | 1,505 | 1,495 | 1,505 | -0.33% | 800 | 87億1455万 | -0.2% | 10.61 | 3.03 |
| 07/27 | 1,515 | 1,515 | 1,475 | 1,510 | -0.33% | 3,800 | 87億4350万 | +0.13% | 10.64 | 3.04 |
| 07/26 | 1,495 | 1,515 | 1,495 | 1,515 | +1.34% | 1,000 | 87億7245万 | +0.4% | 10.68 | 3.05 |
| 07/25 | 1,505 | 1,510 | 1,495 | 1,495 | +0.34% | 1,000 | 86億5664万 | -0.99% | 10.54 | 3.01 |
| 07/24 | 1,495 | 1,495 | 1,490 | 1,490 | 0% | 800 | 86億2769万 | -1.39% | 10.5 | 3 |
| 07/21 | 1,490 | 1,500 | 1,485 | 1,490 | 0% | 1,400 | 86億2769万 | -1.52% | 10.5 | 3 |
| 07/20 | 1,490 | 1,495 | 1,490 | 1,490 | 0% | 800 | 86億2769万 | -1.65% | 10.5 | 3 |
| 07/19 | 1,475 | 1,495 | 1,465 | 1,490 | +1.02% | 2,600 | 86億2769万 | -1.72% | 10.5 | 3 |
| 07/18 | 1,515 | 1,515 | 1,475 | 1,475 | -2.64% | 6,400 | 85億4084万 | -2.77% | 10.39 | 2.97 |
| 07/14 | 1,535 | 1,535 | 1,515 | 1,515 | -0.98% | 7,400 | 87億7245万 | -0.2% | 10.68 | 3.05 |
| 07/13 | 1,530 | 1,555 | 1,525 | 1,530 | +0.33% | 6,800 | 88億5931万 | +0.86% | 10.78 | 3.08 |
| 07/12 | 1,530 | 1,530 | 1,525 | 1,525 | -0.33% | 400 | 88億3036万 | +0.59% | 10.75 | 3.07 |
| 07/11 | 1,515 | 1,535 | 1,515 | 1,530 | +1.32% | 1,600 | 88億5931万 | +0.92% | 10.78 | 3.08 |
| 07/10 | 1,520 | 1,525 | 1,510 | 1,510 | -0.66% | 2,200 | 87億4350万 | -0.46% | 10.64 | 3.04 |
| 07/07 | 1,515 | 1,520 | 1,500 | 1,520 | 0% | 1,000 | 88億140万 | +0.33% | 10.71 | 3.06 |
| 07/06 | 1,505 | 1,520 | 1,505 | 1,520 | +1% | 1,000 | 88億140万 | +0.46% | 10.71 | 3.06 |
