株価チャート
2017/05/10～2017/09/29
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 |
|---|
| 2024 | 5/1, 株式分割 1→5 |
| 2017 |
| 09/29 | 125 | 126 | 125 | 125 | +0.16% | 18,000 | 45億3697万 | -5% | 10.13 | 0.66 |
| 09/28 | 126 | 126 | 125 | 125 | -0.79% | 55,000 | 45億2973万 | -5.15% | 10.11 | 0.65 |
| 09/27 | 126 | 128 | 126 | 126 | -1.56% | 144,000 | 45億6591万 | -4.39% | 10.19 | 0.66 |
| 09/26 | 129 | 130 | 127 | 128 | -1.38% | 371,000 | 46億3827万 | -2.88% | 10.35 | 0.67 |
| 09/25 | 130 | 130 | 129 | 130 | 0% | 91,500 | 47億340万 | -1.52% | 10.5 | 0.68 |
| 09/22 | 130 | 130 | 129 | 130 | 0% | 87,000 | 47億340万 | -2.26% | 10.5 | 0.68 |
| 09/21 | 130 | 131 | 130 | 130 | +0.15% | 64,500 | 47億340万 | -2.26% | 10.5 | 0.68 |
| 09/20 | 130 | 130 | 128 | 130 | -0.15% | 48,500 | 46億9616万 | -2.41% | 10.48 | 0.68 |
| 09/19 | 129 | 131 | 129 | 130 | +0.46% | 66,500 | 47億340万 | -2.26% | 10.5 | 0.68 |
| 09/15 | 128 | 129 | 128 | 129 | +1.25% | 35,500 | 46億8169万 | -2.71% | 10.45 | 0.68 |
| 09/14 | 128 | 128 | 127 | 128 | -0.78% | 32,500 | 46億2380万 | -3.91% | 10.32 | 0.67 |
| 09/13 | 127 | 129 | 127 | 129 | +0.63% | 63,500 | 46億5998万 | -3.16% | 10.4 | 0.67 |
| 09/12 | 128 | 128 | 126 | 128 | -0.62% | 78,000 | 46億3104万 | -3.76% | 10.34 | 0.67 |
| 09/11 | 130 | 131 | 125 | 129 | -1.23% | 137,000 | 46億5998万 | -3.16% | 10.4 | 0.67 |
| 09/08 | 129 | 131 | 129 | 130 | -0.61% | 36,000 | 47億1787万 | -1.95% | 10.53 | 0.68 |
| 09/07 | 131 | 133 | 130 | 131 | +0.31% | 48,000 | 47億4681万 | -1.35% | 10.59 | 0.69 |
| 09/06 | 132 | 132 | 128 | 131 | -2.1% | 142,000 | 47億3234万 | -0.91% | 10.56 | 0.68 |
| 09/05 | 136 | 137 | 132 | 134 | -2.62% | 96,500 | 48億3364万 | +1.21% | 10.79 | 0.7 |
| 09/04 | 140 | 140 | 137 | 137 | -2% | 67,000 | 49億6389万 | +3.94% | 11.08 | 0.72 |
| 09/01 | 139 | 140 | 138 | 140 | +1.01% | 119,000 | 50億6520万 | +6.87% | 11.3 | 0.73 |
| 08/31 | 139 | 140 | 138 | 139 | -0.14% | 79,000 | 50億1454万 | +6.62% | 11.19 | 0.72 |
| 08/30 | 137 | 139 | 137 | 139 | +0.73% | 32,000 | 50億2178万 | +6.77% | 11.21 | 0.73 |
| 08/29 | 138 | 138 | 137 | 138 | -0.14% | 62,500 | 49億8560万 | +6.82% | 11.13 | 0.72 |
| 08/28 | 135 | 138 | 135 | 138 | +2.53% | 68,500 | 49億9284万 | +7.81% | 11.14 | 0.72 |
| 08/25 | 132 | 135 | 132 | 135 | +1.66% | 67,500 | 48億6982万 | +5.16% | 10.87 | 0.7 |
| 08/24 | 133 | 133 | 132 | 132 | -0.15% | 26,500 | 47億9023万 | +4.25% | 10.69 | 0.69 |
| 08/23 | 132 | 133 | 132 | 133 | +0.15% | 33,500 | 47億9746万 | +4.41% | 10.71 | 0.69 |
| 08/22 | 131 | 132 | 131 | 132 | +0.76% | 55,500 | 47億9023万 | +5.08% | 10.69 | 0.69 |
| 08/21 | 131 | 131 | 130 | 131 | +0.31% | 31,000 | 47億5405万 | +4.29% | 10.61 | 0.69 |
| 08/18 | 130 | 131 | 130 | 131 | -0.15% | 31,500 | 47億3958万 | +3.97% | 10.58 | 0.68 |
| 08/17 | 130 | 132 | 130 | 131 | +0.31% | 44,000 | 47億4681万 | +4.96% | 10.59 | 0.69 |
| 08/16 | 130 | 131 | 128 | 131 | +0.77% | 187,000 | 47億3234万 | +4.64% | 10.56 | 0.68 |
| 08/15 | 131 | 131 | 129 | 130 | -0.15% | 62,500 | 46億9616万 | +3.84% | 10.48 | 0.68 |
| 08/14 | 130 | 130 | 129 | 130 | -1.37% | 103,000 | 47億340万 | +4.84% | 10.5 | 0.68 |
| 08/10 | 133 | 133 | 130 | 132 | -0.75% | 128,000 | 47億6852万 | +6.29% | 10.64 | 0.69 |
| 08/09 | 130 | 133 | 126 | 133 | +1.53% | 183,000 | 48億470万 | +7.97% | 10.72 | 0.69 |
| 08/08 | 130 | 133 | 129 | 131 | +1.55% | 204,500 | 47億3234万 | +6.34% | 10.56 | 0.68 |
| 08/07 | 126 | 129 | 125 | 129 | +2.71% | 123,500 | 46億5998万 | +5.57% | 10.4 | 0.67 |
| 08/04 | 125 | 125 | 124 | 125 | +0.64% | 21,500 | 45億3697万 | +2.79% | 10.13 | 0.66 |
| 08/03 | 123 | 125 | 123 | 125 | +1.14% | 53,000 | 45億802万 | +2.13% | 10.06 | 0.65 |
| 08/02 | 123 | 123 | 121 | 123 | -0.65% | 45,000 | 44億5737万 | +1.82% | 9.95 | 0.64 |
| 08/01 | 123 | 124 | 123 | 124 | +2.31% | 79,000 | 44億8632万 | +2.48% | 10.01 | 0.65 |
| 07/31 | 122 | 122 | 121 | 121 | -0.66% | 26,500 | 43億8501万 | +0.17% | 9.79 | 0.63 |
| 07/28 | 122 | 122 | 122 | 122 | 0% | 25,000 | 44億1396万 | +0.83% | 9.85 | 0.64 |
| 07/27 | 122 | 123 | 122 | 122 | -0.49% | 11,500 | 44億1396万 | +1.67% | 9.85 | 0.64 |
| 07/26 | 122 | 123 | 121 | 123 | +0.33% | 25,000 | 44億3566万 | +2.17% | 9.9 | 0.64 |
| 07/25 | 121 | 123 | 121 | 122 | -0.16% | 22,000 | 44億2119万 | +1.83% | 9.87 | 0.64 |
| 07/24 | 122 | 123 | 121 | 122 | -0.16% | 47,500 | 44億2843万 | +2% | 9.88 | 0.64 |
| 07/21 | 123 | 123 | 123 | 123 | -0.33% | 14,000 | 44億3566万 | +3.03% | 9.9 | 0.64 |
| 07/20 | 123 | 123 | 122 | 123 | -0.16% | 42,500 | 44億5014万 | +3.36% | 9.93 | 0.64 |
| 07/19 | 122 | 123 | 121 | 123 | +0.33% | 49,000 | 44億5737万 | +3.53% | 9.95 | 0.64 |
| 07/18 | 122 | 123 | 122 | 123 | +0.66% | 29,500 | 44億4290万 | +3.19% | 9.92 | 0.64 |
| 07/14 | 122 | 123 | 122 | 122 | -0.16% | 26,500 | 44億1396万 | +3.39% | 9.85 | 0.64 |
| 07/13 | 124 | 124 | 122 | 122 | 0% | 17,500 | 44億2119万 | +3.56% | 9.87 | 0.64 |
| 07/12 | 124 | 125 | 122 | 122 | -1.61% | 95,000 | 44億2119万 | +4.44% | 9.87 | 0.64 |
| 07/11 | 123 | 124 | 123 | 124 | +1.14% | 47,000 | 44億9355万 | +6.15% | 10.03 | 0.65 |
| 07/10 | 120 | 123 | 120 | 123 | +2.16% | 31,000 | 44億4290万 | +4.96% | 9.92 | 0.64 |
| 07/07 | 118 | 123 | 118 | 120 | +1.35% | 96,500 | 43億4883万 | +3.62% | 9.71 | 0.63 |
| 07/06 | 118 | 119 | 118 | 119 | +0.17% | 22,000 | 42億9094万 | +2.24% | 9.58 | 0.62 |
| 07/05 | 118 | 119 | 118 | 118 | +0.34% | 24,500 | 42億8371万 | +2.96% | 9.56 | 0.62 |
| 07/04 | 118 | 118 | 117 | 118 | -1.01% | 48,000 | 42億6924万 | +2.61% | 9.53 | 0.62 |
| 07/03 | 119 | 120 | 118 | 119 | +0.85% | 60,500 | 43億1265万 | +3.65% | 9.63 | 0.62 |
| 06/30 | 118 | 118 | 117 | 118 | +0.34% | 26,500 | 42億7647万 | +3.68% | 9.54 | 0.62 |
| 06/29 | 117 | 118 | 117 | 118 | +0.51% | 14,500 | 42億6200万 | +3.33% | 9.51 | 0.62 |
| 06/28 | 118 | 118 | 116 | 117 | -0.17% | 32,000 | 42億4029万 | +3.72% | 9.46 | 0.61 |
| 06/27 | 117 | 117 | 116 | 117 | +0.34% | 24,000 | 42億4753万 | +3.89% | 9.48 | 0.61 |
| 06/26 | 116 | 117 | 115 | 117 | +1.21% | 37,000 | 42億3306万 | +3.54% | 9.45 | 0.61 |
| 06/23 | 116 | 116 | 115 | 116 | -0.52% | 10,000 | 41億8240万 | +2.3% | 9.33 | 0.6 |
| 06/22 | 117 | 117 | 115 | 116 | -0.34% | 28,000 | 42億411万 | +3.75% | 9.38 | 0.61 |
| 06/21 | 115 | 117 | 115 | 117 | +1.04% | 12,000 | 42億1858万 | +4.11% | 9.42 | 0.61 |
| 06/20 | 116 | 116 | 114 | 115 | -0.35% | 28,000 | 41億7517万 | +3.04% | 9.32 | 0.6 |
| 06/19 | 114 | 116 | 113 | 116 | +0.7% | 66,000 | 41億8964万 | +4.32% | 9.35 | 0.61 |
| 06/16 | 118 | 119 | 113 | 115 | -2.87% | 88,500 | 41億6070万 | +3.6% | 9.29 | 0.6 |
| 06/15 | 117 | 118 | 117 | 118 | +1.02% | 31,500 | 42億8371万 | +6.67% | 9.56 | 0.62 |
| 06/14 | 116 | 118 | 116 | 117 | +1.56% | 84,500 | 42億4029万 | +6.55% | 9.46 | 0.61 |
| 06/13 | 114 | 116 | 114 | 115 | +1.76% | 58,000 | 41億7517万 | +4.91% | 9.32 | 0.6 |
| 06/12 | 114 | 114 | 113 | 113 | -0.18% | 59,500 | 41億281万 | +3.09% | 9.16 | 0.59 |
| 06/09 | 113 | 114 | 112 | 114 | +1.25% | 59,000 | 41億1004万 | +3.27% | 9.17 | 0.59 |
| 06/08 | 113 | 113 | 112 | 112 | -0.71% | 31,000 | 40億5939万 | +2.94% | 9.06 | 0.59 |
| 06/07 | 114 | 114 | 113 | 113 | -0.7% | 23,500 | 40億8834万 | +3.67% | 9.12 | 0.59 |
| 06/06 | 111 | 115 | 111 | 114 | +3.45% | 121,500 | 41億1728万 | +4.4% | 9.19 | 0.6 |
| 06/05 | 110 | 111 | 110 | 110 | +0.36% | 53,500 | 39億7980万 | +0.92% | 8.88 | 0.58 |
| 06/02 | 109 | 110 | 109 | 110 | +0.37% | 16,000 | 39億6532万 | +0.55% | 8.85 | 0.57 |
| 06/01 | 109 | 110 | 108 | 109 | +0.18% | 131,000 | 39億5085万 | +0.18% | 8.82 | 0.57 |
| 05/31 | 110 | 110 | 109 | 109 | -0.55% | 19,500 | 39億4362万 | +0.93% | 8.8 | 0.57 |
| 05/30 | 109 | 110 | 109 | 110 | +0.55% | 13,000 | 39億6532万 | +1.48% | 8.85 | 0.57 |
| 05/29 | 108 | 109 | 108 | 109 | +0.55% | 23,000 | 39億4362万 | +0.93% | 8.8 | 0.57 |
| 05/26 | 110 | 110 | 108 | 108 | -0.91% | 37,500 | 39億2191万 | +0.37% | 8.75 | 0.57 |
| 05/25 | 110 | 110 | 109 | 109 | +0.37% | 33,500 | 39億5809万 | +1.3% | 8.83 | 0.57 |
| 05/24 | 110 | 111 | 109 | 109 | -0.91% | 38,500 | 39億4362万 | +0.93% | 8.8 | 0.57 |
| 05/23 | 109 | 110 | 109 | 110 | +1.66% | 35,000 | 39億7980万 | +1.85% | 8.88 | 0.58 |
| 05/22 | 108 | 110 | 108 | 108 | +0.19% | 22,500 | 39億1467万 | +0.19% | 8.74 | 0.57 |
| 05/19 | 108 | 109 | 108 | 108 | +0.19% | 30,000 | 39億744万 | 0% | 8.72 | 0.56 |
| 05/18 | 108 | 108 | 108 | 108 | -0.37% | 14,000 | 39億20万 | -0.19% | 8.7 | 0.56 |
| 05/17 | 107 | 108 | 107 | 108 | +1.12% | 23,000 | 39億1467万 | +0.19% | 8.74 | 0.57 |
| 05/16 | 109 | 109 | 107 | 107 | -1.47% | 61,500 | 38億7126万 | -0.93% | 8.64 | 0.56 |
| 05/15 | 109 | 109 | 108 | 109 | -0.37% | 24,000 | 39億2914万 | +0.56% | 8.77 | 0.57 |
| 05/12 | 109 | 109 | 108 | 109 | +0.18% | 11,500 | 39億4362万 | +0.93% | 8.8 | 0.57 |
| 05/11 | 110 | 110 | 109 | 109 | -1.45% | 42,500 | 39億3638万 | +1.68% | 8.79 | 0.57 |
| 05/10 | 110 | 111 | 110 | 110 | +0.91% | 55,000 | 39億9427万 | +3.18% | 8.91 | 0.58 |
