株価チャート
2017/06/16～2017/11/09
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 |
|---|
| 2017 |
| 11/09 | 1,010 | 1,015 | 999 | 1,001 | -0.89% | 12,900 | 81億7566万 | +1.83% | 19.23 | 2.71 |
| 11/08 | 991 | 1,010 | 991 | 1,010 | +0.4% | 13,700 | 82億4917万 | +2.75% | 19.4 | 2.73 |
| 11/07 | 988 | 1,007 | 978 | 1,006 | +2.13% | 20,600 | 82億1650万 | +2.34% | 19.33 | 2.72 |
| 11/06 | 972 | 986 | 971 | 985 | +1.55% | 8,600 | 80億4498万 | 0% | 18.92 | 2.67 |
| 11/02 | 970 | 975 | 969 | 970 | -0.31% | 5,400 | 79億2247万 | -1.92% | 18.63 | 2.63 |
| 11/01 | 968 | 977 | 968 | 973 | -0.1% | 6,400 | 79億4697万 | -1.82% | 18.69 | 2.63 |
| 10/31 | 978 | 978 | 970 | 974 | +0.31% | 5,400 | 79億5514万 | -1.81% | 18.71 | 2.64 |
| 10/30 | 970 | 974 | 970 | 971 | -0.1% | 4,600 | 79億3064万 | -2.22% | 18.65 | 2.63 |
| 10/27 | 977 | 977 | 969 | 972 | -0.31% | 6,000 | 79億3880万 | -2.21% | 18.67 | 2.63 |
| 10/26 | 970 | 975 | 969 | 975 | -0.51% | 12,500 | 79億6331万 | -2.11% | 18.73 | 2.64 |
| 10/25 | 975 | 980 | 972 | 980 | +0.72% | 5,500 | 80億414万 | -1.61% | 18.83 | 2.65 |
| 10/24 | 963 | 973 | 963 | 973 | +0.52% | 5,900 | 79億4697万 | -2.21% | 18.69 | 2.63 |
| 10/23 | 970 | 976 | 968 | 968 | -0.21% | 6,600 | 79億613万 | -2.62% | 18.6 | 2.62 |
| 10/20 | 971 | 973 | 969 | 970 | -0.1% | 6,200 | 79億2247万 | -2.32% | 18.63 | 2.63 |
| 10/19 | 972 | 977 | 971 | 971 | -0.21% | 5,600 | 79億3064万 | -2.22% | 18.65 | 2.63 |
| 10/18 | 983 | 987 | 971 | 973 | -1.02% | 6,800 | 79億4697万 | -2.01% | 18.69 | 2.63 |
| 10/17 | 982 | 993 | 976 | 983 | +0.2% | 7,300 | 80億2865万 | -1.01% | 18.88 | 2.66 |
| 10/16 | 976 | 996 | 975 | 981 | +0.31% | 17,800 | 80億1231万 | -1.21% | 18.85 | 2.66 |
| 10/13 | 970 | 985 | 970 | 978 | +0.2% | 6,700 | 79億8781万 | -1.51% | 18.79 | 2.65 |
| 10/12 | 980 | 984 | 976 | 976 | -0.71% | 12,400 | 79億7147万 | -1.71% | 18.75 | 2.64 |
| 10/11 | 990 | 991 | 980 | 983 | -0.3% | 9,000 | 80億2865万 | -1.01% | 18.88 | 2.66 |
| 10/10 | 998 | 999 | 983 | 986 | -1.4% | 14,800 | 80億5315万 | -0.7% | 18.94 | 2.67 |
| 10/06 | 1,000 | 1,000 | 991 | 1,000 | +0.1% | 31,700 | 81億6749万 | +0.5% | 19.21 | 2.71 |
| 10/05 | 1,006 | 1,010 | 999 | 999 | -0.7% | 5,500 | 81億5933万 | +0.4% | 19.19 | 2.7 |
| 10/04 | 1,009 | 1,010 | 1,001 | 1,006 | -0.2% | 5,300 | 82億1650万 | +1% | 19.33 | 2.72 |
| 10/03 | 1,001 | 1,019 | 1,001 | 1,008 | +0.4% | 9,100 | 82億3283万 | +1% | 19.36 | 2.73 |
| 10/02 | 1,002 | 1,024 | 991 | 1,004 | -5.46% | 37,000 | 82億16万 | +0.2% | 19.29 | 2.72 |
| 09/29 | 1,099 | 1,099 | 1,051 | 1,062 | -2.57% | 35,200 | 86億7388万 | +5.57% | 20.4 | 2.88 |
| 09/28 | 1,022 | 1,090 | 1,022 | 1,090 | +6.65% | 20,600 | 89億257万 | +8.13% | 20.94 | 2.95 |
| 09/27 | 1,002 | 1,022 | 999 | 1,022 | +2.2% | 6,600 | 83億4718万 | +1.29% | 19.63 | 2.77 |
| 09/26 | 1,000 | 1,001 | 995 | 1,000 | -0.2% | 5,500 | 81億6749万 | -1.38% | 19.21 | 2.71 |
| 09/25 | 993 | 1,004 | 993 | 1,002 | +0.91% | 4,800 | 81億8383万 | -1.57% | 19.25 | 2.71 |
| 09/22 | 1,006 | 1,007 | 992 | 993 | -1.19% | 13,600 | 81億1032万 | -2.65% | 19.08 | 2.69 |
| 09/21 | 979 | 1,014 | 979 | 1,005 | +2.66% | 19,200 | 82億552万 | -1.66% | 19.3 | 2.72 |
| 09/20 | 960 | 980 | 960 | 979 | +2.19% | 9,100 | 79億9323万 | -4.39% | 18.8 | 2.65 |
| 09/19 | 944 | 958 | 940 | 958 | +0.84% | 12,800 | 78億2178万 | -6.72% | 18.4 | 2.59 |
| 09/15 | 952 | 958 | 944 | 950 | 0% | 12,000 | 77億5646万 | -7.86% | 18.24 | 2.57 |
| 09/14 | 967 | 967 | 950 | 950 | -0.84% | 11,700 | 77億5646万 | -8.12% | 18.24 | 2.57 |
| 09/13 | 976 | 976 | 951 | 958 | -1.84% | 10,500 | 78億2178万 | -7.62% | 18.4 | 2.59 |
| 09/12 | 977 | 986 | 975 | 976 | -0.41% | 10,400 | 79億6874万 | -6.24% | 18.74 | 2.64 |
| 09/11 | 979 | 985 | 979 | 980 | +0.51% | 5,900 | 80億140万 | -6.04% | 18.82 | 2.65 |
| 09/08 | 986 | 986 | 975 | 975 | -1.12% | 4,700 | 79億6058万 | -6.7% | 18.72 | 2.64 |
| 09/07 | 988 | 993 | 986 | 986 | -0.1% | 5,500 | 80億5039万 | -5.92% | 18.94 | 2.67 |
| 09/06 | 954 | 1,003 | 925 | 987 | +2.17% | 58,400 | 80億5855万 | -5.82% | 18.95 | 2.67 |
| 09/05 | 1,009 | 1,010 | 960 | 966 | -2.82% | 16,400 | 78億8709万 | -8% | 18.55 | 2.61 |
| 09/04 | 1,016 | 1,016 | 975 | 994 | -2.17% | 24,000 | 81億1570万 | -5.69% | 19.09 | 2.69 |
| 09/01 | 1,016 | 1,031 | 1,014 | 1,016 | 0% | 9,700 | 82億9533万 | -3.97% | 19.51 | 2.75 |
| 09/01 | 株式分割 1→2 |
| 08/31 | 1,037 | 1,037 | 1,013 | 1,016 | -0.39% | 9,200 | 82億9817万 | -4.24% | 19.52 | 2.75 |
| 08/30 | 1,046 | 1,049 | 1,015 | 1,020 | -3.04% | 19,100 | 83億3084万 | -4.23% | 19.6 | 2.76 |
| 08/29 | 1,043 | 1,070 | 1,004 | 1,052 | -5.61% | 30,300 | 85億9220万 | -1.68% | 20.21 | 2.85 |
| 08/28 | 1,115 | 1,120 | 1,075 | 1,115 | +1.73% | 29,800 | 90億9955万 | +4.16% | 20.76 | 2.93 |
| 08/25 | 1,120 | 1,128 | 1,096 | 1,096 | -1.84% | 22,000 | 89億4442万 | +3.35% | 20.41 | 2.88 |
| 08/24 | 1,116 | 1,128 | 1,116 | 1,116 | -0.04% | 16,400 | 91億1180万 | +6.29% | 20.79 | 2.93 |
| 08/23 | 1,128 | 1,139 | 1,112 | 1,117 | -2.87% | 18,000 | 91億1588万 | +7.46% | 20.8 | 2.93 |
| 08/22 | 1,093 | 1,150 | 1,093 | 1,150 | +5.85% | 34,200 | 93億8532万 | +11.82% | 21.41 | 3.02 |
| 08/21 | 1,061 | 1,088 | 1,061 | 1,086 | +2.99% | 14,200 | 88億6686万 | +6.89% | 20.23 | 2.85 |
| 08/18 | 1,052 | 1,059 | 1,052 | 1,055 | -0.47% | 7,400 | 86億967万 | +4.82% | 19.65 | 2.77 |
| 08/17 | 1,052 | 1,063 | 1,050 | 1,060 | +0.62% | 7,000 | 86億5049万 | +6.27% | 19.74 | 2.78 |
| 08/16 | 1,055 | 1,065 | 1,043 | 1,053 | +0.05% | 16,200 | 85億9742万 | +6.58% | 19.62 | 2.76 |
| 08/15 | 1,035 | 1,075 | 1,033 | 1,053 | +1.25% | 20,000 | 85億9334万 | +7.4% | 19.61 | 2.76 |
| 08/14 | 1,033 | 1,040 | 1,032 | 1,040 | +0.68% | 6,000 | 84億8720万 | +7.05% | 19.37 | 2.73 |
| 08/10 | 1,034 | 1,039 | 1,032 | 1,033 | -0.58% | 5,400 | 84億3005万 | +7.11% | 19.24 | 2.71 |
| 08/09 | 1,045 | 1,045 | 1,032 | 1,039 | -0.38% | 4,800 | 84億7903万 | +8.63% | 19.35 | 2.73 |
| 08/08 | 1,035 | 1,043 | 1,026 | 1,043 | +0.72% | 6,800 | 85億1169万 | +9.97% | 19.42 | 2.74 |
| 08/07 | 1,025 | 1,045 | 1,018 | 1,035 | +0.98% | 13,200 | 84億5046万 | +9.99% | 19.28 | 2.72 |
| 08/04 | 1,023 | 1,048 | 1,020 | 1,025 | -2.15% | 19,400 | 83億6881万 | +9.74% | 19.1 | 2.69 |
| 08/03 | 1,005 | 1,048 | 1,005 | 1,048 | +4.44% | 17,800 | 85億5252万 | +13% | 19.51 | 2.75 |
| 08/02 | 1,001 | 1,009 | 993 | 1,003 | -2.34% | 34,200 | 81億8919万 | +9.14% | 18.69 | 2.63 |
| 08/01 | 1,050 | 1,065 | 1,027 | 1,027 | -3.61% | 49,800 | 83億8514万 | +12.49% | 19.13 | 2.7 |
| 07/31 | 1,070 | 1,073 | 1,057 | 1,066 | -2.38% | 26,800 | 86億9948万 | +17.73% | 19.85 | 2.8 |
| 07/28 | 1,092 | 1,100 | 1,090 | 1,092 | +0.14% | 22,200 | 89億1176万 | +21.96% | 20.33 | 2.87 |
| 07/27 | 1,091 | 1,099 | 1,088 | 1,090 | -1.67% | 32,200 | 88億9952万 | +23.3% | 20.31 | 2.86 |
| 07/26 | 1,071 | 1,111 | 1,054 | 1,109 | -4.52% | 115,400 | 90億5056万 | +27.12% | 20.65 | 2.91 |
| 07/25 | 1,150 | 1,290 | 1,145 | 1,161 | +10.57% | 524,200 | 94億7921万 | +35% | 21.63 | 3.05 |
| 07/24 | 1,050 | 1,050 | 1,050 | 1,050 | +23.53% | 25,200 | 85億7293万 | +23.97% | 19.56 | 2.76 |
| 07/21 | 855 | 857 | 850 | 850 | -0.29% | 5,600 | 69億3999万 | +1.8% | 15.84 | 2.23 |
| 07/20 | 853 | 855 | 851 | 853 | +0.24% | 3,200 | 69億6040万 | +2.59% | 15.88 | 2.24 |
| 07/19 | 846 | 855 | 846 | 851 | +0.65% | 4,400 | 69億4407万 | +2.84% | 15.84 | 2.23 |
| 07/18 | 835 | 850 | 835 | 845 | +1.44% | 8,600 | 68億9916万 | +2.67% | 15.74 | 2.22 |
| 07/14 | 838 | 840 | 831 | 833 | -0.54% | 9,400 | 68億119万 | +1.71% | 15.52 | 2.19 |
| 07/13 | 840 | 840 | 837 | 838 | -0.18% | 4,800 | 68億3793万 | +2.63% | 15.6 | 2.2 |
| 07/12 | 834 | 839 | 834 | 839 | -0.12% | 3,200 | 68億5018万 | +3.2% | 15.63 | 2.2 |
| 07/11 | 839 | 840 | 832 | 840 | +0.3% | 4,200 | 68億5834万 | +3.83% | 15.65 | 2.21 |
| 07/10 | 846 | 848 | 838 | 838 | -0.53% | 9,200 | 68億3793万 | +4.04% | 15.6 | 2.2 |
| 07/07 | 834 | 848 | 834 | 842 | -0.24% | 4,000 | 68億7467万 | +4.99% | 15.69 | 2.21 |
| 07/06 | 848 | 850 | 844 | 844 | 0% | 2,800 | 68億9100万 | +5.76% | 15.72 | 2.22 |
| 07/05 | 838 | 844 | 834 | 844 | 0% | 8,600 | 68億9100万 | +6.3% | 15.72 | 2.22 |
| 07/04 | 860 | 860 | 838 | 844 | -1.86% | 20,200 | 68億9100万 | +6.84% | 15.72 | 2.22 |
| 07/03 | 865 | 865 | 854 | 860 | -0.64% | 21,600 | 70億2164万 | +9.55% | 16.02 | 2.26 |
| 06/30 | 860 | 871 | 847 | 866 | +1.82% | 38,600 | 70億6654万 | +10.96% | 16.12 | 2.27 |
| 06/29 | 843 | 850 | 840 | 850 | +0.89% | 17,000 | 71億4782万 | +9.68% | 16.32 | 2.3 |
| 06/28 | 841 | 850 | 841 | 843 | 0% | 11,400 | 70億8475万 | +9.27% | 16.18 | 2.28 |
| 06/27 | 841 | 849 | 836 | 843 | +0.9% | 7,600 | 70億8475万 | +9.84% | 16.18 | 2.28 |
| 06/26 | 820 | 850 | 820 | 835 | +2.2% | 18,000 | 70億2168万 | +9.44% | 16.04 | 2.26 |
| 06/23 | 813 | 817 | 810 | 817 | +0.8% | 7,200 | 68億7031万 | +7.5% | 15.69 | 2.21 |
| 06/22 | 808 | 812 | 807 | 811 | +0.5% | 7,200 | 68億1565万 | +7.21% | 15.57 | 2.19 |
| 06/21 | 805 | 813 | 798 | 807 | +0.19% | 11,600 | 67億8201万 | +7.1% | 15.49 | 2.18 |
| 06/20 | 821 | 824 | 794 | 805 | -1.71% | 28,400 | 67億6940万 | +7.48% | 15.46 | 2.18 |
| 06/19 | 775 | 820 | 775 | 819 | +7.13% | 42,400 | 68億8713万 | +9.79% | 15.73 | 2.22 |
| 06/16 | 760 | 765 | 754 | 765 | +1.66% | 9,800 | 64億2883万 | +3.03% | 14.68 | 2.07 |
