株価チャート
2017/03/28～2017/08/21
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 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式分割 1→2 |
| 2017 |
| 08/21 | 183 | 184 | 179 | 179 | -2.32% | 434,400 | 79億2141万 | -18.89% | 16.71 | 4.07 |
| 08/18 | 183 | 188 | 183 | 184 | -2% | 676,000 | 81億923万 | -17.34% | 17.1 | 4.17 |
| 08/17 | 188 | 191 | 185 | 187 | -0.13% | 799,200 | 82億7495万 | -16.03% | 17.45 | 4.26 |
| 08/16 | 191 | 196 | 186 | 188 | -2.41% | 1,237,600 | 82億8600万 | -15.92% | 17.47 | 4.26 |
| 08/15 | 200 | 203 | 190 | 192 | -4.83% | 1,159,200 | 84億9038万 | -14.23% | 17.91 | 4.37 |
| 08/14 | 196 | 209 | 194 | 202 | -10.48% | 1,411,200 | 89億2126万 | -9.88% | 18.81 | 4.59 |
| 08/10 | 238 | 240 | 219 | 226 | -4.04% | 758,400 | 99億6529万 | +0.67% | 21.02 | 5.13 |
| 08/09 | 243 | 243 | 227 | 235 | -3.59% | 736,800 | 103億8512万 | +5.86% | 21.9 | 5.34 |
| 08/08 | 237 | 244 | 234 | 244 | +5.69% | 690,400 | 107億7180万 | +10.8% | 22.72 | 5.54 |
| 08/07 | 236 | 238 | 231 | 231 | +0.49% | 440,000 | 101億9178万 | +6.28% | 21.49 | 5.24 |
| 08/04 | 225 | 234 | 225 | 230 | +2% | 405,600 | 101億4206万 | +6.74% | 21.39 | 5.22 |
| 08/03 | 222 | 229 | 216 | 225 | +1.29% | 456,000 | 99億4320万 | +5.63% | 20.97 | 5.11 |
| 08/02 | 215 | 225 | 215 | 222 | +2.36% | 163,200 | 98億1614万 | +5.27% | 20.7 | 5.05 |
| 08/01 | 231 | 233 | 217 | 217 | -4.46% | 416,000 | 95億8966万 | +3.33% | 20.22 | 4.93 |
| 07/31 | 228 | 232 | 225 | 227 | +2.02% | 235,200 | 100億3710万 | +8.67% | 21.17 | 5.16 |
| 07/28 | 231 | 236 | 223 | 223 | -5.72% | 624,000 | 98億3824万 | +7.55% | 20.75 | 5.06 |
| 07/27 | 242 | 246 | 236 | 236 | -3.52% | 387,200 | 104億3483万 | +15.18% | 22.01 | 5.37 |
| 07/26 | 245 | 255 | 239 | 245 | -0.61% | 793,600 | 108億1599万 | +21.16% | 22.81 | 5.56 |
| 07/25 | 236 | 250 | 231 | 246 | +4.12% | 847,200 | 108億8228万 | +23.13% | 22.95 | 5.6 |
| 07/24 | 247 | 247 | 235 | 237 | -2.22% | 564,000 | 104億5140万 | +20.05% | 22.04 | 5.38 |
| 07/21 | 231 | 242 | 228 | 242 | +4.31% | 732,800 | 106億8894万 | +23.41% | 22.54 | 5.5 |
| 07/20 | 238 | 248 | 232 | 232 | +1.76% | 1,759,200 | 102億4702万 | +18.91% | 21.61 | 5.27 |
| 07/19 | 218 | 234 | 212 | 228 | +2.59% | 1,264,800 | 100億7025万 | +18.07% | 21.24 | 5.18 |
| 07/18 | 239 | 269 | 217 | 222 | -4.2% | 6,248,000 | 98億1614万 | +15.69% | 20.7 | 5.05 |
| 07/14 | 202 | 246 | 197 | 232 | +17.78% | 7,127,200 | 102億4702万 | +22.04% | 21.61 | 5.27 |
| 07/13 | 201 | 205 | 196 | 197 | -2.48% | 307,200 | 87億30万 | +4.17% | 18.35 | 4.47 |
| 07/12 | 200 | 210 | 199 | 202 | -0.68% | 304,800 | 89億2126万 | +6.81% | 18.81 | 4.59 |
| 07/11 | 209 | 215 | 201 | 203 | -1.39% | 996,000 | 89億8202万 | +7.54% | 18.94 | 4.62 |
| 07/10 | 201 | 208 | 198 | 206 | +1.85% | 959,200 | 91億907万 | +9.64% | 19.21 | 4.69 |
| 07/07 | 190 | 203 | 189 | 202 | +7.15% | 1,634,400 | 89億4335万 | +8.22% | 18.86 | 4.6 |
| 07/06 | 181 | 190 | 178 | 189 | +7.47% | 729,600 | 83億4676万 | +1% | 17.6 | 4.29 |
| 07/05 | 177 | 181 | 176 | 176 | -0.21% | 364,000 | 77億6674万 | -5.51% | 16.38 | 3.99 |
| 07/04 | 180 | 181 | 176 | 176 | -0.35% | 176,800 | 77億8331万 | -5.82% | 16.41 | 4 |
| 07/03 | 180 | 181 | 177 | 177 | -1.05% | 215,200 | 78億1093万 | -5.48% | 16.47 | 4.02 |
| 06/30 | 176 | 181 | 174 | 179 | -1.31% | 223,200 | 78億9379万 | -4.48% | 16.65 | 4.06 |
| 06/29 | 182 | 186 | 179 | 181 | +1.54% | 264,000 | 79億9875万 | -3.72% | 16.87 | 4.11 |
| 06/28 | 189 | 189 | 178 | 178 | -5.56% | 411,200 | 78億7722万 | -5.69% | 16.61 | 4.05 |
| 06/27 | 192 | 193 | 186 | 189 | -1.44% | 296,800 | 83億4124万 | -0.66% | 17.59 | 4.29 |
| 06/26 | 180 | 193 | 176 | 192 | +9.43% | 1,032,000 | 84億6276万 | -0.26% | 17.85 | 4.35 |
| 06/23 | 184 | 193 | 173 | 175 | -1.2% | 1,274,400 | 77億3360万 | -9.33% | 16.31 | 3.98 |
| 06/22 | 177 | 179 | 175 | 177 | -0.84% | 417,600 | 78億2750万 | -8.7% | 16.51 | 4.03 |
| 06/21 | 180 | 181 | 176 | 179 | -0.83% | 512,800 | 78億9379万 | -7.45% | 16.65 | 4.06 |
| 06/20 | 188 | 189 | 180 | 180 | -3.87% | 806,400 | 79億6008万 | -6.67% | 16.79 | 4.09 |
| 06/19 | 193 | 194 | 183 | 187 | -5.49% | 1,149,600 | 82億8047万 | -2.41% | 17.46 | 4.26 |
| 06/16 | 215 | 228 | 190 | 198 | -6.26% | 3,739,200 | 87億6106万 | +3.8% | 18.48 | 4.51 |
| 06/15 | 206 | 216 | 194 | 212 | +9.8% | 2,172,800 | 93億4660万 | +11.9% | 19.71 | 4.81 |
| 06/14 | 196 | 206 | 190 | 193 | -1.03% | 803,200 | 85億1248万 | +4.12% | 17.95 | 4.38 |
| 06/13 | 189 | 198 | 183 | 195 | +7.31% | 733,600 | 86億86万 | +6.94% | 18.14 | 4.42 |
| 06/12 | 190 | 190 | 181 | 181 | -5.84% | 404,800 | 80億1532万 | +1.9% | 16.9 | 4.12 |
| 06/09 | 194 | 194 | 187 | 193 | -3.26% | 415,200 | 85億1248万 | +10.07% | 17.95 | 4.38 |
| 06/08 | 201 | 208 | 196 | 199 | -0.44% | 635,200 | 87億9973万 | +15.77% | 18.56 | 4.53 |
| 06/07 | 191 | 204 | 188 | 200 | +3.23% | 637,600 | 88億3840万 | +19.05% | 18.64 | 4.55 |
| 06/06 | 190 | 195 | 183 | 194 | +3.54% | 774,400 | 85億6220万 | +18.14% | 18.06 | 4.4 |
| 06/05 | 182 | 190 | 180 | 187 | +4.69% | 485,600 | 82億6942万 | +16.23% | 17.44 | 4.25 |
| 06/02 | 183 | 183 | 179 | 179 | -4.48% | 565,600 | 78億9932万 | +13.85% | 16.66 | 4.06 |
| 06/01 | 188 | 193 | 185 | 187 | +5.05% | 1,389,600 | 82億6942万 | +21.51% | 17.44 | 4.25 |
| 05/31 | 180 | 181 | 174 | 178 | -2.93% | 1,080,800 | 78億7170万 | +17.96% | 16.6 | 4.05 |
| 05/30 | 189 | 190 | 179 | 184 | -2.46% | 395,200 | 81億923万 | +23.99% | 17.1 | 4.17 |
| 05/29 | 193 | 194 | 181 | 188 | -5.05% | 645,600 | 83億1362万 | +29.74% | 17.53 | 4.28 |
| 05/26 | 196 | 202 | 189 | 198 | -2.16% | 944,000 | 87億5554万 | +40.51% | 18.46 | 4.5 |
| 05/25 | 215 | 219 | 200 | 203 | -4.82% | 936,000 | 89億4888万 | +47.81% | 18.87 | 4.6 |
| 05/24 | 219 | 221 | 212 | 213 | -4.27% | 1,109,600 | 94億184万 | +59.96% | 19.83 | 4.84 |
| 05/23 | 210 | 222 | 204 | 222 | +0.85% | 3,884,800 | 98億2167万 | +72.29% | 20.71 | 5.05 |
| 05/22 | 208 | 235 | 201 | 220 | +11.58% | 20,628,800 | 97億3881万 | +77.72% | 20.54 | 5.01 |
| 05/19 | 167 | 198 | 167 | 198 | +23.44% | 6,960,000 | 87億2792万 | +65.97% | 18.41 | 4.49 |
| 05/18 | 158 | 164 | 155 | 160 | -3.03% | 868,800 | 70億7072万 | +37.93% | 14.91 | 3.64 |
| 05/17 | 176 | 183 | 161 | 165 | -4.56% | 2,417,600 | 72億9168万 | +44.74% | 15.38 | 3.75 |
| 05/16 | 193 | 202 | 173 | 173 | +2.29% | 6,156,000 | 76億3969万 | +54.35% | 16.11 | 3.93 |
| 05/15 | 169 | 169 | 169 | 169 | +28.52% | 336,800 | 74億6844万 | +55.05% | 15.75 | 3.84 |
| 05/12 | 132 | 132 | 132 | 132 | +16.63% | 136,800 | 58億1124万 | +22.9% | 12.26 | 2.99 |
| 05/11 | 110 | 113 | 110 | 113 | +1.81% | 62,400 | 49億8264万 | +6.37% | 10.51 | 2.56 |
| 05/10 | 111 | 111 | 109 | 111 | +0.8% | 54,400 | 48億9426万 | +5.48% | 10.32 | 2.52 |
| 05/09 | 110 | 111 | 109 | 110 | -0.34% | 66,400 | 48億5559万 | +3.66% | 10.24 | 2.5 |
| 05/08 | 109 | 110 | 106 | 110 | +4.38% | 142,400 | 48億7216万 | +4.01% | 10.27 | 2.51 |
| 05/02 | 106 | 109 | 105 | 106 | 0% | 160,800 | 46億6778万 | -0.35% | 9.84 | 2.4 |
| 05/01 | 106 | 106 | 103 | 106 | +1.08% | 49,600 | 46億6778万 | -0.35% | 9.84 | 2.4 |
| 04/28 | 106 | 106 | 104 | 105 | -0.24% | 20,000 | 46億1806万 | -1.42% | 9.74 | 2.38 |
| 04/27 | 105 | 106 | 104 | 105 | +1.45% | 35,200 | 46億2911万 | -2.1% | 9.76 | 2.38 |
| 04/26 | 105 | 106 | 103 | 103 | +1.23% | 46,400 | 45億6282万 | -3.5% | 9.62 | 2.35 |
| 04/25 | 103 | 103 | 101 | 102 | -1.09% | 30,400 | 45億758万 | -4.67% | 9.51 | 2.32 |
| 04/24 | 102 | 105 | 102 | 103 | +1.73% | 31,200 | 45億5730万 | -4.51% | 9.61 | 2.34 |
| 04/21 | 102 | 103 | 101 | 101 | +0.5% | 22,400 | 44億7996万 | -6.13% | 9.45 | 2.3 |
| 04/20 | 104 | 104 | 101 | 101 | -2.65% | 60,800 | 44億5786万 | -6.6% | 9.4 | 2.29 |
| 04/19 | 103 | 104 | 103 | 104 | +0.24% | 9,600 | 45億7939万 | -4.05% | 9.66 | 2.36 |
| 04/18 | 104 | 104 | 103 | 103 | +1.22% | 8,000 | 45億6834万 | -4.28% | 9.63 | 2.35 |
| 04/17 | 102 | 102 | 100 | 102 | +1.62% | 40,000 | 45億1310万 | -6.31% | 9.52 | 2.32 |
| 04/14 | 105 | 108 | 101 | 101 | -2.19% | 116,800 | 44億4129万 | -7.8% | 9.37 | 2.28 |
| 04/13 | 104 | 104 | 101 | 103 | +0.12% | 26,400 | 45億4072万 | -6.59% | 9.58 | 2.34 |
| 04/12 | 107 | 107 | 102 | 103 | -4.98% | 37,600 | 45億3520万 | -6.7% | 9.56 | 2.33 |
| 04/11 | 111 | 112 | 108 | 108 | -2.81% | 24,800 | 47億7273万 | -2.7% | 10.07 | 2.45 |
| 04/10 | 111 | 111 | 107 | 111 | +2.07% | 26,400 | 49億1083万 | +0.11% | 10.36 | 2.53 |
| 04/07 | 112 | 115 | 109 | 109 | +2.47% | 142,400 | 48億1140万 | -1.91% | 10.15 | 2.47 |
| 04/06 | 108 | 112 | 103 | 106 | -1.62% | 89,600 | 46億9540万 | -5.13% | 9.9 | 2.42 |
| 04/05 | 107 | 110 | 107 | 108 | +2.37% | 19,200 | 47億7273万 | -3.57% | 10.07 | 2.45 |
| 04/04 | 111 | 112 | 103 | 106 | -5.7% | 93,600 | 46億6225万 | -5.8% | 9.83 | 2.4 |
| 04/03 | 115 | 116 | 112 | 112 | -1.97% | 74,400 | 49億4398万 | -1% | 10.43 | 2.54 |
| 03/31 | 113 | 114 | 112 | 114 | +0.66% | 36,800 | 50億4341万 | +1% | 10.6 | 2.59 |
| 03/30 | 112 | 113 | 109 | 113 | +1.34% | 44,000 | 50億1026万 | +1.23% | 10.53 | 2.57 |
| 03/29 | 112 | 112 | 112 | 112 | +0.67% | 20,000 | 49億4398万 | -0.11% | 10.39 | 2.53 |
| 03/28 | 111 | 112 | 110 | 111 | -0.34% | 15,200 | 49億1083万 | -1.66% | 10.32 | 2.52 |
