株価チャート
2017/06/08~2017/10/31
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 | 5/1, 株式併合 10→1 |
2020 | 10/22, 株式併合 1.05→1 |
2020 | 8/12, 株式分割 1→1.36 |
2017 |
10/31 | 540 | 548 | 525 | 540 | 0% | 946,812 | 225億3461万 | +2.1% | 30.31 | 5.76 |
10/30 | 517 | 540 | 509 | 540 | +4.48% | 1,582,060 | 225億3461万 | +1.9% | 30.31 | 5.76 |
10/27 | 525 | 525 | 509 | 517 | +3.08% | 1,478,659 | 215億6884万 | -2.46% | 29.02 | 5.51 |
10/26 | 502 | 509 | 494 | 502 | 0% | 579,244 | 209億2499万 | -5.55% | 28.15 | 5.35 |
10/25 | 509 | 525 | 502 | 502 | -1.52% | 559,932 | 209億2499万 | -5.73% | 28.15 | 5.35 |
10/24 | 509 | 517 | 502 | 509 | 0% | 460,808 | 212億4691万 | -4.46% | 28.58 | 5.43 |
10/23 | 502 | 509 | 494 | 509 | +1.54% | 490,631 | 212億4691万 | -4.46% | 28.58 | 5.43 |
10/20 | 486 | 502 | 486 | 502 | +1.56% | 900,439 | 209億2499万 | -5.91% | 28.15 | 5.35 |
10/19 | 502 | 509 | 494 | 494 | -1.54% | 536,448 | 206億307万 | -7.53% | 27.72 | 5.26 |
10/18 | 502 | 509 | 502 | 502 | 0% | 363,110 | 209億2499万 | -6.26% | 28.15 | 5.35 |
10/17 | 517 | 525 | 502 | 502 | -4.41% | 1,370,358 | 209億2499万 | -6.26% | 28.15 | 5.35 |
10/16 | 517 | 525 | 509 | 525 | +1.49% | 479,498 | 218億9076万 | -1.93% | 29.45 | 5.59 |
10/13 | 517 | 525 | 509 | 517 | 0% | 946,890 | 215億6884万 | -3.19% | 29.02 | 5.51 |
10/12 | 532 | 540 | 509 | 517 | -2.9% | 2,019,500 | 215億6884万 | -3.01% | 29.02 | 5.51 |
10/11 | 548 | 548 | 532 | 532 | -2.82% | 1,101,098 | 222億1268万 | +0.07% | 29.88 | 5.67 |
10/10 | 540 | 548 | 532 | 548 | 0% | 855,491 | 228億5653万 | +2.97% | 30.75 | 5.84 |
10/06 | 548 | 556 | 532 | 548 | 0% | 1,898,718 | 228億5653万 | +3.36% | 30.75 | 5.84 |
10/05 | 548 | 563 | 540 | 548 | +1.43% | 1,755,216 | 228億5653万 | +3.75% | 30.75 | 5.84 |
10/04 | 563 | 571 | 540 | 540 | -5.41% | 3,550,987 | 225億3461万 | +2.1% | 30.31 | 5.76 |
10/03 | 563 | 602 | 556 | 571 | +4.23% | 9,889,285 | 238億2230万 | +7.93% | 32.05 | 6.09 |
10/02 | 532 | 563 | 517 | 548 | -1.39% | 3,017,080 | 228億5653万 | +3.95% | 30.75 | 5.84 |
09/29 | 556 | 556 | 540 | 556 | -1.37% | 978,735 | 231億7845万 | +5.81% | 31.18 | 5.92 |
09/28 | 532 | 563 | 532 | 563 | +4.29% | 2,010,272 | 235億37万 | +7.69% | 31.61 | 6 |
09/27 | 579 | 586 | 532 | 540 | -2.78% | 4,485,966 | 225億3461万 | +4.06% | 30.31 | 5.76 |
09/26 | 579 | 586 | 556 | 556 | -2.7% | 4,130,814 | 231億7845万 | +7.66% | 31.18 | 5.92 |
09/25 | 548 | 586 | 548 | 571 | +5.71% | 3,735,653 | 238億2230万 | +11.3% | 32.05 | 6.09 |
09/22 | 532 | 556 | 532 | 540 | 0% | 2,071,304 | 225億3461万 | +6.11% | 30.31 | 5.76 |
09/21 | 540 | 548 | 532 | 540 | +2.94% | 992,603 | 225億3461万 | +6.74% | 30.31 | 5.76 |
09/20 | 540 | 548 | 525 | 525 | -1.45% | 1,996,209 | 218億9076万 | +4.31% | 29.45 | 5.59 |
09/19 | 525 | 548 | 525 | 532 | +6.15% | 2,631,911 | 222億1268万 | +6.26% | 29.88 | 5.67 |
09/15 | 494 | 509 | 486 | 502 | -1.52% | 1,865,915 | 209億2499万 | +0.3% | 28.15 | 5.35 |
09/14 | 517 | 525 | 509 | 509 | -1.49% | 1,304,621 | 212億4691万 | +2.05% | 28.58 | 5.43 |
09/13 | 548 | 548 | 517 | 517 | -2.9% | 2,697,713 | 215億6884万 | +3.8% | 29.02 | 5.51 |
09/12 | 509 | 540 | 502 | 532 | +6.15% | 3,967,975 | 222億1268万 | +7.33% | 29.88 | 5.67 |
09/11 | 502 | 525 | 494 | 502 | +1.56% | 2,118,883 | 209億2499万 | +1.73% | 28.15 | 5.35 |
09/08 | 486 | 502 | 478 | 494 | -1.54% | 1,044,459 | 206億307万 | +0.98% | 27.72 | 5.26 |
09/07 | 502 | 509 | 486 | 502 | +3.17% | 1,044,990 | 209億2499万 | +2.98% | 28.15 | 5.35 |
09/06 | 478 | 502 | 463 | 486 | -1.56% | 2,730,918 | 202億8114万 | +0.64% | 27.28 | 5.18 |
09/05 | 517 | 540 | 478 | 494 | -8.57% | 3,824,875 | 206億307万 | +3.09% | 27.72 | 5.26 |
09/04 | 502 | 540 | 494 | 540 | +7.69% | 3,114,895 | 225億3461万 | +13.46% | 30.31 | 5.76 |
09/01 | 502 | 509 | 486 | 502 | 0% | 2,226,808 | 209億2499万 | +6.48% | 28.15 | 5.35 |
08/31 | 548 | 548 | 494 | 502 | -9.72% | 5,580,259 | 209億2499万 | +7.39% | 28.15 | 5.35 |
08/30 | 579 | 594 | 548 | 556 | +1.41% | 7,585,567 | 231億7845万 | +19.72% | 31.18 | 5.92 |
08/29 | 509 | 548 | 509 | 548 | +4.41% | 4,299,253 | 228億5653万 | +19.35% | 30.75 | 5.84 |
08/28 | 502 | 532 | 478 | 525 | +6.25% | 4,017,239 | 218億9076万 | +15.56% | 29.45 | 5.59 |
08/25 | 517 | 525 | 494 | 494 | -3.03% | 2,897,167 | 206億307万 | +9.98% | 27.72 | 5.26 |
08/24 | 486 | 509 | 478 | 509 | +10% | 3,712,854 | 212億4691万 | +14.18% | 28.58 | 5.43 |
08/23 | 471 | 478 | 463 | 463 | -1.64% | 505,419 | 193億1538万 | +4.5% | 25.98 | 4.93 |
08/22 | 463 | 471 | 463 | 471 | +1.67% | 293,744 | 196億3730万 | +6.48% | 26.42 | 5.02 |
08/21 | 478 | 486 | 463 | 463 | -1.64% | 659,964 | 193億1538万 | +4.97% | 25.98 | 4.93 |
08/18 | 463 | 486 | 463 | 471 | -1.61% | 970,531 | 196億3730万 | +6.72% | 26.42 | 5.02 |
08/17 | 463 | 478 | 440 | 478 | +3.33% | 1,994,978 | 199億5922万 | +8.72% | 26.85 | 5.1 |
08/16 | 478 | 486 | 463 | 463 | -3.23% | 1,273,010 | 193億1538万 | +5.45% | 25.98 | 4.93 |
08/15 | 494 | 509 | 478 | 478 | -3.13% | 1,425,312 | 199億5922万 | +8.97% | 26.85 | 5.1 |
08/14 | 463 | 494 | 455 | 494 | +3.23% | 2,288,450 | 206億307万 | +12.74% | 27.72 | 5.26 |
08/10 | 494 | 517 | 471 | 478 | -3.13% | 4,895,398 | 199億5922万 | +9.72% | 26.85 | 5.1 |
08/09 | 478 | 494 | 463 | 494 | +6.67% | 3,418,022 | 206億307万 | +13.26% | 27.72 | 5.26 |
08/08 | 463 | 471 | 440 | 463 | +1.69% | 2,788,412 | 193億1538万 | +6.42% | 25.98 | 4.93 |
08/07 | 432 | 455 | 424 | 455 | +9.26% | 1,276,976 | 189億9345万 | +4.65% | 25.55 | 4.85 |
08/04 | 440 | 463 | 417 | 417 | -3.57% | 2,639,415 | 173億8384万 | -4.44% | 23.39 | 4.44 |
08/03 | 401 | 440 | 393 | 432 | +9.8% | 2,385,370 | 180億2768万 | -1.35% | 24.25 | 4.61 |
08/02 | 393 | 401 | 393 | 393 | 0% | 277,452 | 164億1807万 | -10.37% | 22.09 | 4.19 |
08/01 | 409 | 417 | 393 | 393 | -3.77% | 1,141,587 | 164億1807万 | -10.97% | 22.09 | 4.19 |
07/31 | 409 | 417 | 409 | 409 | -1.85% | 409,056 | 170億6191万 | -7.9% | 22.95 | 4.36 |
07/28 | 424 | 424 | 409 | 417 | 0% | 566,685 | 173億8384万 | -6.58% | 23.39 | 4.44 |
07/27 | 424 | 424 | 417 | 417 | 0% | 326,625 | 173億8384万 | -7.21% | 23.39 | 4.44 |
07/26 | 432 | 432 | 417 | 417 | -3.57% | 493,508 | 173億8384万 | -7.62% | 23.39 | 4.44 |
07/25 | 417 | 440 | 417 | 432 | +3.7% | 491,953 | 180億2768万 | -4.62% | 24.25 | 4.61 |
07/24 | 417 | 417 | 409 | 417 | +1.89% | 319,613 | 173億8384万 | -8.43% | 23.39 | 4.44 |
07/21 | 424 | 424 | 409 | 409 | -1.85% | 1,076,343 | 135億7913万 | -10.52% | 18.26 | 3.47 |
07/20 | 440 | 440 | 409 | 417 | -5.26% | 2,039,576 | 138億3534万 | -9.43% | 18.61 | 3.53 |
07/19 | 440 | 448 | 432 | 440 | 0% | 760,851 | 146億397万 | -5.22% | 19.64 | 3.73 |
07/18 | 448 | 455 | 440 | 440 | -1.72% | 502,011 | 146億397万 | -5.62% | 19.64 | 3.73 |
07/14 | 455 | 455 | 440 | 448 | 0% | 532,235 | 148億6018万 | -4.38% | 19.99 | 3.8 |
07/13 | 455 | 455 | 448 | 448 | -1.69% | 239,230 | 148億6018万 | -4.79% | 19.99 | 3.8 |
07/12 | 455 | 463 | 455 | 455 | 0% | 209,628 | 151億1639万 | -3.56% | 20.33 | 3.86 |
07/11 | 455 | 463 | 448 | 455 | 0% | 328,699 | 151億1639万 | -3.96% | 20.33 | 3.86 |
07/10 | 455 | 463 | 448 | 455 | +1.72% | 703,979 | 151億1639万 | -4.57% | 20.33 | 3.86 |
07/07 | 463 | 463 | 440 | 448 | -3.33% | 2,736,427 | 148億6018万 | -6.58% | 19.99 | 3.8 |
07/06 | 471 | 502 | 455 | 463 | 0% | 4,365,197 | 153億7260万 | -3.76% | 20.68 | 3.93 |
07/05 | 463 | 471 | 455 | 463 | -1.64% | 379,570 | 153億7260万 | -4.15% | 20.68 | 3.93 |
07/04 | 471 | 471 | 455 | 471 | 0% | 788,107 | 156億2881万 | -2.96% | 21.02 | 3.99 |
07/03 | 471 | 478 | 463 | 471 | 0% | 409,224 | 156億2881万 | -3.56% | 21.02 | 3.99 |
06/30 | 463 | 471 | 455 | 471 | +1.67% | 362,241 | 156億2881万 | -3.95% | 21.02 | 3.99 |
06/29 | 463 | 471 | 455 | 463 | 0% | 461,080 | 153億7260万 | -5.91% | 20.68 | 3.93 |
06/28 | 471 | 471 | 455 | 463 | -1.64% | 446,292 | 153億7260万 | -6.48% | 20.68 | 3.93 |
06/27 | 455 | 471 | 455 | 471 | +3.39% | 535,696 | 156億2881万 | -5.3% | 21.02 | 3.99 |
06/26 | 448 | 463 | 440 | 455 | +1.72% | 923,574 | 151億1639万 | -8.59% | 20.33 | 3.86 |
06/23 | 486 | 486 | 440 | 448 | -7.94% | 2,315,745 | 148億6018万 | -10.86% | 19.99 | 3.8 |
06/22 | 486 | 502 | 478 | 486 | +1.61% | 1,102,459 | 161億4123万 | -3.75% | 21.71 | 4.12 |
06/21 | 471 | 486 | 471 | 478 | +1.64% | 384,184 | 158億8502万 | -5.46% | 21.37 | 4.06 |
06/20 | 471 | 478 | 471 | 471 | -1.61% | 341,647 | 156億2881万 | -7.53% | 21.02 | 3.99 |
06/19 | 478 | 486 | 463 | 478 | +1.64% | 731,067 | 158億8502万 | -6.57% | 21.37 | 4.06 |
06/16 | 486 | 486 | 471 | 471 | -3.17% | 573,075 | 156億2881万 | -9.14% | 21.02 | 3.99 |
06/15 | 494 | 494 | 478 | 486 | -1.56% | 546,985 | 161億4123万 | -6.88% | 21.71 | 4.12 |
06/14 | 509 | 509 | 486 | 494 | -1.54% | 766,165 | 163億9744万 | -6.12% | 22.06 | 4.19 |
06/13 | 494 | 509 | 486 | 502 | +1.56% | 509,709 | 166億5365万 | -5.2% | 22.4 | 4.25 |
06/12 | 494 | 502 | 486 | 494 | 0% | 469,557 | 163億9744万 | -6.65% | 22.06 | 4.19 |
06/09 | 486 | 502 | 486 | 494 | +1.59% | 777,194 | 163億9744万 | -6.65% | 22.06 | 4.19 |
06/08 | 509 | 517 | 471 | 486 | -7.35% | 2,874,602 | 161億4123万 | -7.94% | 21.71 | 4.12 |