株価チャート
2017/07/04～2017/11/28
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 |
| 11/28 | 3,755 | 3,755 | 3,680 | 3,705 | -0.54% | 6,000 | 271億8896万 | -0.13% | 15.73 | 1.66 |
| 11/27 | 3,780 | 3,790 | 3,700 | 3,725 | -1.19% | 11,000 | 273億3573万 | +0.46% | 15.82 | 1.67 |
| 11/24 | 3,720 | 3,775 | 3,720 | 3,770 | +1.34% | 11,800 | 276億6596万 | +1.75% | 16.01 | 1.69 |
| 11/22 | 3,720 | 3,735 | 3,685 | 3,720 | 0% | 7,000 | 272億9904万 | +0.46% | 15.8 | 1.67 |
| 11/21 | 3,630 | 3,725 | 3,630 | 3,720 | +1.78% | 13,400 | 272億9904万 | +0.57% | 15.8 | 1.67 |
| 11/20 | 3,650 | 3,675 | 3,650 | 3,655 | +0.14% | 7,600 | 268億2204万 | -1.08% | 15.52 | 1.64 |
| 11/17 | 3,725 | 3,725 | 3,650 | 3,650 | -0.14% | 6,600 | 267億8534万 | -1.16% | 15.5 | 1.64 |
| 11/16 | 3,660 | 3,695 | 3,650 | 3,655 | -0.14% | 7,600 | 268億2204万 | -1% | 15.52 | 1.64 |
| 11/15 | 3,685 | 3,705 | 3,655 | 3,660 | -1.08% | 12,400 | 268億5873万 | -0.84% | 15.54 | 1.64 |
| 11/14 | 3,705 | 3,705 | 3,660 | 3,700 | +0.14% | 7,200 | 271億5227万 | +0.24% | 15.71 | 1.66 |
| 11/13 | 3,685 | 3,705 | 3,665 | 3,695 | +0.14% | 7,200 | 271億1558万 | +0.16% | 15.69 | 1.66 |
| 11/10 | 3,690 | 3,730 | 3,690 | 3,690 | -0.94% | 6,400 | 270億7888万 | +0.03% | 15.67 | 1.65 |
| 11/09 | 3,760 | 3,770 | 3,705 | 3,725 | -0.53% | 11,400 | 273億3573万 | +0.89% | 15.82 | 1.67 |
| 11/08 | 3,735 | 3,750 | 3,735 | 3,745 | -0.4% | 2,200 | 274億8250万 | +1.44% | 15.9 | 1.68 |
| 11/07 | 3,730 | 3,775 | 3,705 | 3,760 | +0.8% | 11,000 | 275億9257万 | +1.95% | 15.97 | 1.69 |
| 11/06 | 3,710 | 3,765 | 3,710 | 3,730 | +0.4% | 16,400 | 273億7242万 | +1.3% | 15.84 | 1.67 |
| 11/02 | 3,715 | 3,720 | 3,680 | 3,715 | -0.4% | 10,200 | 272億6234万 | +0.98% | 15.77 | 1.67 |
| 11/01 | 3,725 | 3,735 | 3,705 | 3,730 | +0.13% | 8,800 | 273億7242万 | +1.39% | 15.84 | 1.67 |
| 10/31 | 3,680 | 3,735 | 3,680 | 3,725 | 0% | 7,800 | 273億3573万 | +1.28% | 16.07 | 1.7 |
| 10/30 | 3,725 | 3,725 | 3,705 | 3,725 | +0.13% | 11,000 | 273億3573万 | +1.28% | 16.07 | 1.7 |
| 10/27 | 3,695 | 3,720 | 3,695 | 3,720 | +0.68% | 3,800 | 272億9904万 | +1.11% | 16.05 | 1.69 |
| 10/26 | 3,720 | 3,720 | 3,680 | 3,695 | -0.67% | 7,800 | 271億1558万 | +0.33% | 15.94 | 1.68 |
| 10/25 | 3,735 | 3,740 | 3,710 | 3,720 | -0.13% | 9,400 | 272億9904万 | +0.84% | 16.05 | 1.69 |
| 10/24 | 3,700 | 3,725 | 3,685 | 3,725 | +1.22% | 12,000 | 273億3573万 | +0.78% | 16.07 | 1.7 |
| 10/23 | 3,670 | 3,690 | 3,640 | 3,680 | +0.27% | 7,400 | 270億550万 | -0.54% | 15.87 | 1.68 |
| 10/20 | 3,610 | 3,670 | 3,595 | 3,670 | +0.55% | 13,000 | 269億3211万 | -0.92% | 15.83 | 1.67 |
| 10/19 | 3,715 | 3,715 | 3,650 | 3,650 | -1.75% | 10,800 | 267億8534万 | -1.59% | 15.74 | 1.66 |
| 10/18 | 3,645 | 3,725 | 3,635 | 3,715 | +2.91% | 15,600 | 272億6234万 | +0.08% | 16.03 | 1.69 |
| 10/17 | 3,605 | 3,615 | 3,585 | 3,610 | -0.41% | 6,400 | 264億9181万 | -2.8% | 15.57 | 1.64 |
| 10/16 | 3,580 | 3,625 | 3,575 | 3,625 | +0.14% | 20,200 | 266億188万 | -2.55% | 15.64 | 1.65 |
| 10/13 | 3,605 | 3,635 | 3,590 | 3,620 | +0.42% | 14,200 | 265億6519万 | -2.77% | 15.62 | 1.65 |
| 10/12 | 3,625 | 3,640 | 3,605 | 3,605 | -0.96% | 13,400 | 264億5511万 | -3.3% | 15.55 | 1.64 |
| 10/11 | 3,670 | 3,680 | 3,625 | 3,640 | -0.82% | 14,200 | 267億1196万 | -2.49% | 15.7 | 1.66 |
| 10/10 | 3,690 | 3,715 | 3,650 | 3,670 | +0.69% | 14,600 | 269億3211万 | -1.9% | 15.83 | 1.67 |
| 10/06 | 3,730 | 3,730 | 3,635 | 3,645 | -1.09% | 10,800 | 267億4865万 | -2.77% | 15.72 | 1.66 |
| 10/05 | 3,715 | 3,745 | 3,685 | 3,685 | -1.99% | 8,800 | 270億4219万 | -1.97% | 15.9 | 1.68 |
| 10/04 | 3,750 | 3,770 | 3,705 | 3,760 | +0.94% | 11,200 | 275億9257万 | -0.29% | 16.22 | 1.71 |
| 10/03 | 3,640 | 3,735 | 3,635 | 3,725 | +2.19% | 13,000 | 273億3573万 | -1.32% | 16.07 | 1.7 |
| 10/02 | 3,670 | 3,670 | 3,630 | 3,645 | +0.69% | 10,200 | 267億4865万 | -3.47% | 15.72 | 1.66 |
| 09/29 | 3,665 | 3,665 | 3,620 | 3,620 | -1.23% | 7,800 | 265億6519万 | -4.23% | 15.62 | 1.65 |
| 09/28 | 3,680 | 3,680 | 3,645 | 3,665 | -0.95% | 11,600 | 268億9542万 | -3.09% | 15.81 | 1.67 |
| 09/27 | 3,720 | 3,725 | 3,665 | 3,700 | -0.54% | 6,000 | 271億5227万 | -2.25% | 15.96 | 1.69 |
| 09/26 | 3,755 | 3,755 | 3,680 | 3,720 | -0.13% | 8,800 | 272億9904万 | -1.69% | 16.05 | 1.69 |
| 09/25 | 3,795 | 3,800 | 3,705 | 3,725 | -0.27% | 10,600 | 273億3573万 | -1.59% | 16.07 | 1.7 |
| 09/22 | 3,830 | 3,835 | 3,730 | 3,735 | -2.48% | 12,600 | 274億911万 | -1.22% | 16.11 | 1.7 |
| 09/21 | 3,850 | 3,850 | 3,785 | 3,830 | -0.52% | 9,800 | 281億627万 | +1.35% | 16.52 | 1.74 |
| 09/20 | 3,885 | 3,885 | 3,805 | 3,850 | -1.03% | 15,600 | 282億5304万 | +2.09% | 16.61 | 1.75 |
| 09/19 | 3,890 | 3,890 | 3,825 | 3,890 | +1.7% | 15,400 | 285億4657万 | +3.46% | 16.78 | 1.77 |
| 09/15 | 3,740 | 3,835 | 3,740 | 3,825 | +1.32% | 17,800 | 280億6957万 | +2.05% | 16.5 | 1.74 |
| 09/14 | 3,835 | 3,850 | 3,765 | 3,775 | -0.66% | 13,200 | 277億265万 | +0.88% | 16.28 | 1.72 |
| 09/13 | 3,735 | 3,875 | 3,730 | 3,800 | +1.88% | 18,200 | 278億8611万 | +1.66% | 16.39 | 1.73 |
| 09/12 | 3,795 | 3,795 | 3,710 | 3,730 | -0.67% | 10,000 | 273億7242万 | -0.21% | 16.09 | 1.7 |
| 09/11 | 3,750 | 3,780 | 3,695 | 3,755 | +0.13% | 7,600 | 275億5588万 | +0.54% | 16.2 | 1.71 |
| 09/08 | 3,685 | 3,770 | 3,665 | 3,750 | +0.94% | 13,600 | 275億1919万 | +0.54% | 16.18 | 1.71 |
| 09/07 | 3,750 | 3,760 | 3,695 | 3,715 | -0.93% | 5,000 | 272億6234万 | -0.21% | 16.03 | 1.69 |
| 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 |
