株価チャート
2017/04/13～2017/09/06
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 |
|---|
| 2022 | 2/1, 株式分割 1→2 |
| 2017 |
| 09/06 | 3,700 | 3,790 | 3,655 | 3,750 | +0.81% | 12,800 | 275億1919万 | +1% | 16.18 | 1.71 |
| 09/05 | 3,790 | 3,800 | 3,720 | 3,720 | -2.87% | 19,400 | 272億9904万 | +0.54% | 16.05 | 1.69 |
| 09/04 | 3,870 | 3,870 | 3,830 | 3,830 | -1.54% | 8,400 | 281億627万 | +3.85% | 16.52 | 1.74 |
| 09/01 | 3,945 | 3,945 | 3,860 | 3,890 | 0% | 13,800 | 285億4657万 | +6.11% | 16.78 | 1.77 |
| 08/31 | 3,905 | 3,950 | 3,860 | 3,890 | -2.26% | 13,600 | 285億4657万 | +6.81% | 16.78 | 1.77 |
| 08/30 | 3,850 | 3,985 | 3,780 | 3,980 | +3.38% | 21,200 | 292億703万 | +10.1% | 17.17 | 1.81 |
| 08/29 | 3,785 | 3,850 | 3,770 | 3,850 | +2.12% | 9,800 | 282億5304万 | +7.33% | 16.61 | 1.75 |
| 08/28 | 3,720 | 3,790 | 3,660 | 3,770 | +1.07% | 15,200 | 276億6596万 | +5.66% | 16.26 | 1.72 |
| 08/25 | 3,700 | 3,750 | 3,645 | 3,730 | +1.22% | 13,800 | 273億7242万 | +4.95% | 16.09 | 1.7 |
| 08/24 | 3,720 | 3,720 | 3,675 | 3,685 | -0.94% | 5,800 | 270億4219万 | +4.01% | 15.9 | 1.68 |
| 08/23 | 3,720 | 3,735 | 3,675 | 3,720 | +0.81% | 13,800 | 272億9904万 | +5.29% | 16.05 | 1.69 |
| 08/22 | 3,720 | 3,730 | 3,675 | 3,690 | -1.6% | 9,800 | 270億7888万 | +4.83% | 15.92 | 1.68 |
| 08/21 | 3,640 | 3,750 | 3,595 | 3,750 | +3.59% | 14,400 | 275億1919万 | +6.93% | 16.18 | 1.71 |
| 08/18 | 3,665 | 3,710 | 3,620 | 3,620 | -1.36% | 9,800 | 265億6519万 | +3.75% | 15.62 | 1.65 |
| 08/17 | 3,590 | 3,670 | 3,555 | 3,670 | +1.1% | 17,000 | 269億3211万 | +5.58% | 15.83 | 1.67 |
| 08/16 | 3,640 | 3,640 | 3,585 | 3,630 | +1.11% | 15,400 | 266億3858万 | +4.91% | 15.66 | 1.65 |
| 08/15 | 3,575 | 3,655 | 3,575 | 3,590 | 0% | 13,000 | 263億4504万 | +4.24% | 15.49 | 1.64 |
| 08/14 | 3,680 | 3,685 | 3,590 | 3,590 | -2.45% | 14,200 | 263億4504万 | +4.7% | 15.49 | 1.64 |
| 08/10 | 3,740 | 3,740 | 3,670 | 3,680 | +0.14% | 13,800 | 270億550万 | +7.76% | 15.87 | 1.68 |
| 08/09 | 3,835 | 3,850 | 3,650 | 3,675 | -3.29% | 24,600 | 269億6881万 | +8.18% | 15.85 | 1.67 |
| 08/08 | 3,675 | 3,840 | 3,675 | 3,800 | +4.11% | 32,400 | 278億8611万 | +12.46% | 16.39 | 1.73 |
| 08/07 | 3,655 | 3,675 | 3,575 | 3,650 | +0.41% | 17,800 | 267億8534万 | +8.79% | 15.74 | 1.66 |
| 08/04 | 3,570 | 3,650 | 3,570 | 3,635 | +1.96% | 21,000 | 266億7527万 | +8.93% | 15.68 | 1.66 |
| 08/03 | 3,490 | 3,625 | 3,435 | 3,565 | +2.59% | 31,600 | 261億6158万 | +7.38% | 15.38 | 1.62 |
| 08/02 | 3,420 | 3,490 | 3,390 | 3,475 | +1.61% | 15,600 | 255億112万 | +5.11% | 14.99 | 1.58 |
| 08/01 | 3,360 | 3,430 | 3,360 | 3,420 | +0.29% | 20,800 | 250億9750万 | +3.76% | 14.75 | 1.56 |
| 08/01 | 株式併合 10→1 |
| 07/31 | 3,315 | 3,500 | 3,315 | 3,410 | +3.96% | 37,400 | 250億2412万 | +3.71% | 14.71 | 1.55 |
| 07/28 | 3,255 | 3,295 | 3,245 | 3,280 | -0.46% | 18,600 | 240億7012万 | +0.03% | 14.15 | 1.49 |
| 07/27 | 3,250 | 3,300 | 3,225 | 3,295 | +2.33% | 51,400 | 241億8019万 | +0.58% | 14.22 | 1.5 |
| 07/26 | 3,250 | 3,255 | 3,190 | 3,220 | -1.53% | 67,400 | 236億2981万 | -1.62% | 13.89 | 1.47 |
| 07/25 | 3,345 | 3,345 | 3,250 | 3,270 | -2.97% | 31,800 | 239億9674万 | -0.09% | 14.11 | 1.49 |
| 07/24 | 3,430 | 3,430 | 3,350 | 3,370 | -1.75% | 24,600 | 247億3058万 | +3.03% | 14.54 | 1.54 |
| 07/21 | 3,470 | 3,470 | 3,425 | 3,430 | -0.58% | 11,600 | 251億7089万 | +5.12% | 14.8 | 1.56 |
| 07/20 | 3,450 | 3,470 | 3,440 | 3,450 | +0.44% | 13,400 | 253億1766万 | +6.02% | 14.89 | 1.57 |
| 07/19 | 3,415 | 3,450 | 3,410 | 3,435 | +0.88% | 10,000 | 252億758万 | +5.89% | 14.82 | 1.57 |
| 07/18 | 3,365 | 3,410 | 3,360 | 3,405 | +1.49% | 13,800 | 249億8743万 | +5.22% | 14.69 | 1.55 |
| 07/14 | 3,330 | 3,390 | 3,330 | 3,355 | +1.21% | 9,600 | 246億2051万 | +3.93% | 14.48 | 1.53 |
| 07/13 | 3,285 | 3,325 | 3,285 | 3,315 | +1.07% | 5,000 | 243億2697万 | +2.95% | 14.3 | 1.51 |
| 07/12 | 3,265 | 3,300 | 3,265 | 3,280 | +0.46% | 8,000 | 240億7012万 | +1.99% | 14.15 | 1.49 |
| 07/11 | 3,245 | 3,280 | 3,245 | 3,265 | +0.46% | 5,400 | 239億6005万 | +1.65% | 14.09 | 1.49 |
| 07/10 | 3,215 | 3,275 | 3,215 | 3,250 | +1.25% | 13,800 | 238億4997万 | +1.34% | 14.02 | 1.48 |
| 07/07 | 3,235 | 3,240 | 3,205 | 3,210 | -0.77% | 11,400 | 235億5643万 | +0.22% | 13.85 | 1.46 |
| 07/06 | 3,220 | 3,250 | 3,220 | 3,235 | +0.31% | 7,200 | 237億3989万 | +1.19% | 13.96 | 1.47 |
| 07/05 | 3,230 | 3,240 | 3,225 | 3,225 | -0.15% | 11,200 | 236億6651万 | +1.07% | 13.91 | 1.47 |
| 07/04 | 3,225 | 3,240 | 3,215 | 3,230 | +0.62% | 13,200 | 237億320万 | +1.54% | 13.94 | 1.47 |
| 07/03 | 3,185 | 3,230 | 3,185 | 3,210 | +0.78% | 9,600 | 235億5643万 | +1.23% | 13.85 | 1.46 |
| 06/30 | 3,200 | 3,215 | 3,175 | 3,185 | -0.93% | 9,200 | 233億7297万 | +0.73% | 13.74 | 1.45 |
| 06/29 | 3,225 | 3,225 | 3,205 | 3,215 | +0.31% | 5,600 | 235億9312万 | +1.93% | 13.87 | 1.46 |
| 06/28 | 3,250 | 3,250 | 3,205 | 3,205 | -0.93% | 12,400 | 235億1974万 | +1.94% | 13.83 | 1.46 |
| 06/27 | 3,235 | 3,235 | 3,220 | 3,235 | +0.31% | 5,200 | 237億3989万 | +3.16% | 13.96 | 1.47 |
| 06/26 | 3,225 | 3,225 | 3,210 | 3,225 | +1.1% | 4,600 | 236億6651万 | +3.2% | 13.91 | 1.47 |
| 06/23 | 3,205 | 3,205 | 3,185 | 3,190 | -0.47% | 4,200 | 234億966万 | +2.41% | 13.76 | 1.45 |
| 06/22 | 3,205 | 3,220 | 3,175 | 3,205 | 0% | 6,600 | 235億1974万 | +3.19% | 13.83 | 1.46 |
| 06/21 | 3,235 | 3,235 | 3,205 | 3,205 | -0.93% | 5,400 | 235億1974万 | +3.52% | 13.83 | 1.46 |
| 06/20 | 3,210 | 3,240 | 3,210 | 3,235 | +0.94% | 5,600 | 237億3989万 | +4.83% | 13.96 | 1.47 |
| 06/19 | 3,175 | 3,220 | 3,175 | 3,205 | +0.94% | 5,400 | 235億1974万 | +4.19% | 13.83 | 1.46 |
| 06/16 | 3,175 | 3,180 | 3,155 | 3,175 | -0.78% | 6,200 | 232億9958万 | +3.56% | 13.7 | 1.45 |
| 06/15 | 3,210 | 3,235 | 3,195 | 3,200 | -0.31% | 4,400 | 234億8305万 | +4.64% | 13.81 | 1.46 |
| 06/14 | 3,235 | 3,250 | 3,210 | 3,210 | -0.77% | 5,800 | 235億5643万 | +5.31% | 13.85 | 1.46 |
| 06/13 | 3,190 | 3,255 | 3,175 | 3,235 | +1.41% | 6,800 | 237億3989万 | +6.45% | 13.96 | 1.47 |
| 06/12 | 3,155 | 3,190 | 3,150 | 3,190 | +0.63% | 5,600 | 234億966万 | +5.35% | 13.76 | 1.45 |
| 06/09 | 3,180 | 3,185 | 3,155 | 3,170 | -0.94% | 10,400 | 232億6289万 | +5% | 13.68 | 1.44 |
| 06/08 | 3,190 | 3,200 | 3,185 | 3,200 | +0.47% | 7,800 | 234億8305万 | +6.31% | 13.81 | 1.46 |
| 06/07 | 3,160 | 3,215 | 3,160 | 3,185 | +1.27% | 9,400 | 233億7297万 | +6.17% | 13.74 | 1.45 |
| 06/06 | 3,205 | 3,215 | 3,135 | 3,145 | -0.47% | 10,800 | 230億7943万 | +5.25% | 13.57 | 1.43 |
| 06/05 | 3,105 | 3,180 | 3,095 | 3,160 | +3.27% | 25,200 | 231億8951万 | +6.08% | 13.63 | 1.44 |
| 06/02 | 3,065 | 3,070 | 3,015 | 3,060 | -0.33% | 15,600 | 224億5566万 | +3.13% | 13.2 | 1.39 |
| 06/01 | 2,980 | 3,075 | 2,980 | 3,070 | +3.02% | 17,600 | 225億2905万 | +3.72% | 13.25 | 1.4 |
| 05/31 | 2,980 | 2,995 | 2,965 | 2,980 | 0% | 8,000 | 218億6859万 | +0.95% | 12.86 | 1.36 |
| 05/30 | 2,980 | 2,990 | 2,960 | 2,980 | 0% | 2,600 | 218億6859万 | +1.22% | 12.86 | 1.36 |
| 05/29 | 2,990 | 2,990 | 2,975 | 2,980 | 0% | 4,200 | 218億6859万 | +1.5% | 12.86 | 1.36 |
| 05/26 | 2,980 | 2,995 | 2,980 | 2,980 | -0.17% | 3,400 | 218億6859万 | +1.78% | 12.86 | 1.36 |
| 05/25 | 2,990 | 3,000 | 2,985 | 2,985 | 0% | 4,400 | 219億528万 | +2.23% | 12.88 | 1.36 |
| 05/24 | 2,990 | 2,990 | 2,975 | 2,985 | +0.34% | 4,000 | 219億528万 | +2.54% | 12.88 | 1.36 |
| 05/23 | 2,975 | 2,990 | 2,965 | 2,975 | +0.34% | 4,600 | 218億3189万 | +2.48% | 12.84 | 1.36 |
| 05/22 | 2,980 | 2,980 | 2,965 | 2,965 | +0.17% | 2,600 | 217億5851万 | +2.45% | 12.79 | 1.35 |
| 05/19 | 2,940 | 2,960 | 2,930 | 2,960 | +0.17% | 5,800 | 217億2182万 | +2.56% | 12.77 | 1.35 |
| 05/18 | 2,955 | 2,965 | 2,930 | 2,955 | -0.67% | 6,200 | 216億8512万 | +2.64% | 12.75 | 1.35 |
| 05/17 | 2,965 | 2,975 | 2,940 | 2,975 | -0.34% | 3,000 | 218億3189万 | +3.55% | 12.84 | 1.36 |
| 05/16 | 2,970 | 2,985 | 2,950 | 2,985 | +1.02% | 5,600 | 219億528万 | +4.12% | 12.88 | 1.36 |
| 05/15 | 2,915 | 2,965 | 2,905 | 2,955 | -0.17% | 9,200 | 216億8512万 | +3.36% | 12.75 | 1.35 |
| 05/12 | 2,970 | 2,975 | 2,850 | 2,960 | -0.17% | 15,000 | 217億2182万 | +3.71% | 12.77 | 1.35 |
| 05/11 | 2,970 | 2,975 | 2,950 | 2,965 | 0% | 6,000 | 217億5851万 | +4.07% | 12.79 | 1.35 |
| 05/10 | 2,975 | 2,975 | 2,945 | 2,965 | -0.34% | 6,400 | 217億5851万 | +4.22% | 12.79 | 1.35 |
| 05/09 | 2,955 | 2,985 | 2,955 | 2,975 | +0.68% | 9,800 | 218億3189万 | +4.86% | 12.84 | 1.36 |
| 05/08 | 2,925 | 2,960 | 2,920 | 2,955 | +0.51% | 19,200 | 216億8512万 | +4.27% | 12.75 | 1.35 |
| 05/02 | 2,975 | 2,975 | 2,925 | 2,940 | -0.34% | 6,600 | 215億7505万 | +3.7% | 12.69 | 1.34 |
| 05/01 | 2,920 | 2,955 | 2,920 | 2,950 | +2.25% | 9,200 | 216億4843万 | +4.06% | 12.73 | 1.34 |
| 04/28 | 2,950 | 2,950 | 2,880 | 2,885 | -1.2% | 10,800 | 211億7143万 | +1.91% | 12.45 | 1.31 |
| 04/27 | 2,900 | 2,945 | 2,860 | 2,920 | +1.92% | 17,400 | 214億2828万 | +3.18% | 12.6 | 1.33 |
| 04/26 | 2,865 | 2,890 | 2,850 | 2,865 | -0.69% | 6,400 | 210億2466万 | +1.38% | 12.36 | 1.31 |
| 04/25 | 2,850 | 2,890 | 2,850 | 2,885 | +0.7% | 5,400 | 211億7143万 | +2.2% | 12.45 | 1.31 |
| 04/24 | 2,825 | 2,900 | 2,820 | 2,865 | +2.69% | 12,200 | 210億2466万 | +1.6% | 12.36 | 1.31 |
| 04/21 | 2,775 | 2,795 | 2,770 | 2,790 | +0.36% | 8,800 | 204億7428万 | -0.92% | 12.04 | 1.27 |
| 04/20 | 2,825 | 2,825 | 2,775 | 2,780 | +0.18% | 12,000 | 204億90万 | -1.45% | 11.99 | 1.27 |
| 04/19 | 2,760 | 2,805 | 2,760 | 2,775 | 0% | 6,600 | 203億6420万 | -1.84% | 11.97 | 1.26 |
| 04/18 | 2,800 | 2,800 | 2,765 | 2,775 | 0% | 3,600 | 203億6420万 | -2.05% | 11.97 | 1.26 |
| 04/17 | 2,795 | 2,805 | 2,750 | 2,775 | 0% | 4,600 | 203億6420万 | -2.25% | 11.97 | 1.26 |
| 04/14 | 2,770 | 2,785 | 2,750 | 2,775 | +0.36% | 6,200 | 203億6420万 | -2.46% | 11.97 | 1.26 |
| 04/13 | 2,745 | 2,785 | 2,730 | 2,765 | +0.36% | 5,400 | 202億9082万 | -2.91% | 11.93 | 1.26 |
