株価チャート
2017/01/05～2017/05/31
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2017 | 12/1, 株式分割 1→2 |
| 2017 |
| 05/31 | 1,056 | 1,113 | 1,054 | 1,106 | +3.51% | 129,200 | 86億3760万 | +11.29% | 19.37 | 4.34 |
| 05/30 | 1,025 | 1,100 | 1,025 | 1,069 | +5.56% | 282,400 | 83億4480万 | +8.17% | 18.71 | 4.2 |
| 05/29 | 1,038 | 1,041 | 1,004 | 1,013 | -4.14% | 204,400 | 79億560万 | +3.63% | 17.72 | 3.97 |
| 05/26 | 1,110 | 1,140 | 1,025 | 1,056 | -5.27% | 310,800 | 82億4720万 | +9.57% | 18.49 | 4.15 |
| 05/25 | 1,158 | 1,163 | 1,090 | 1,115 | -5.11% | 282,000 | 87億592万 | +17.37% | 19.52 | 4.38 |
| 05/24 | 1,225 | 1,228 | 1,156 | 1,175 | -3.98% | 199,200 | 91億7440万 | +25.8% | 20.57 | 4.61 |
| 05/23 | 1,258 | 1,308 | 1,189 | 1,224 | -1.21% | 341,200 | 95億5504万 | +34.33% | 21.42 | 4.8 |
| 05/22 | 1,143 | 1,295 | 1,143 | 1,239 | +10.11% | 345,600 | 96億7216万 | +39.66% | 21.68 | 4.86 |
| 05/19 | 1,051 | 1,130 | 1,040 | 1,125 | +8.83% | 258,400 | 87億8400万 | +30.51% | 19.69 | 4.42 |
| 05/18 | 1,026 | 1,085 | 1,005 | 1,034 | -3.95% | 183,200 | 80億7152万 | +22.63% | 18.1 | 4.06 |
| 05/17 | 979 | 1,144 | 978 | 1,076 | +9.96% | 364,000 | 84億336万 | +29.98% | 18.84 | 4.22 |
| 05/16 | 985 | 989 | 954 | 979 | +1.16% | 99,600 | 76億4208万 | +20.98% | 17.13 | 3.84 |
| 05/15 | 986 | 1,008 | 961 | 968 | -1.53% | 166,400 | 75億5424万 | +22.01% | 16.94 | 3.8 |
| 05/12 | 963 | 983 | 940 | 983 | -0.51% | 148,400 | 76億7136万 | +26.45% | 17.2 | 3.86 |
| 05/11 | 900 | 988 | 893 | 988 | +11.74% | 361,200 | 77億1040万 | +29.76% | 17.29 | 3.88 |
| 05/10 | 874 | 885 | 851 | 884 | +1.14% | 111,200 | 69億32万 | +18.62% | 15.47 | 3.47 |
| 05/09 | 824 | 874 | 823 | 874 | +5.59% | 94,800 | 68億2224万 | +19.04% | 15.3 | 3.43 |
| 05/08 | 861 | 861 | 823 | 828 | -1.49% | 56,000 | 64億6112万 | +14.14% | 14.49 | 3.25 |
| 05/02 | 861 | 868 | 831 | 840 | -2.47% | 66,800 | 65億5872万 | +17.15% | 14.7 | 3.3 |
| 05/01 | 910 | 913 | 858 | 861 | -1.57% | 90,400 | 67億2464万 | +21.47% | 15.08 | 3.38 |
| 04/28 | 838 | 875 | 825 | 875 | +2.34% | 81,600 | 68億3200万 | +25.54% | 15.32 | 3.43 |
| 04/27 | 886 | 900 | 845 | 855 | -3.39% | 75,200 | 66億7584万 | +25% | 14.97 | 3.36 |
| 04/26 | 883 | 921 | 879 | 885 | -5.35% | 177,200 | 69億1008万 | +31.7% | 15.49 | 3.47 |
| 04/25 | 830 | 935 | 808 | 935 | +8.72% | 277,200 | 73億48万 | +41.88% | 16.37 | 3.67 |
| 04/24 | 925 | 925 | 850 | 860 | -9.47% | 324,400 | 67億1488万 | +33.33% | 15.05 | 3.38 |
| 04/21 | 835 | 980 | 830 | 950 | +18.01% | 958,000 | 74億1760万 | +50.08% | 16.63 | 3.73 |
| 04/20 | 746 | 805 | 746 | 805 | +18.47% | 206,800 | 62億8544万 | +29.42% | 14.09 | 3.16 |
| 04/19 | 745 | 745 | 678 | 680 | -6.28% | 92,800 | 53億553万 | +11.21% | 11.89 | 2.67 |
| 04/18 | 700 | 743 | 696 | 725 | +4.32% | 151,600 | 56億6080万 | +20.23% | 12.69 | 2.85 |
| 04/17 | 627 | 695 | 627 | 695 | +12.05% | 104,000 | 54億2656万 | +17.4% | 12.17 | 2.73 |
| 04/14 | 619 | 622 | 606 | 620 | +1.64% | 29,600 | 48億4291万 | +6.94% | 10.86 | 2.43 |
| 04/13 | 605 | 622 | 603 | 610 | 0% | 32,000 | 47億6483万 | +6.69% | 10.68 | 2.4 |
| 04/12 | 643 | 645 | 568 | 610 | -6.48% | 232,400 | 47億6483万 | +8.39% | 10.68 | 2.4 |
| 04/11 | 688 | 723 | 650 | 653 | -1.84% | 557,200 | 50億9472万 | +17.57% | 11.42 | 2.56 |
| 04/10 | 612 | 687 | 611 | 665 | +8.57% | 313,200 | 51億9036万 | +21.97% | 11.64 | 2.61 |
| 04/07 | 556 | 612 | 553 | 612 | +9.18% | 110,400 | 47億8044万 | +14.44% | 10.72 | 2.4 |
| 04/06 | 574 | 575 | 557 | 561 | -2.48% | 67,200 | 43億7833万 | +6.4% | 9.82 | 2.2 |
| 04/05 | 555 | 580 | 555 | 575 | +0.66% | 84,800 | 44億8960万 | +10.36% | 10.07 | 2.26 |
| 04/04 | 596 | 600 | 553 | 571 | -4.15% | 98,800 | 44億6032万 | +11.14% | 10 | 2.24 |
| 04/03 | 610 | 610 | 596 | 596 | -3.48% | 85,200 | 46億5356万 | +17.32% | 10.43 | 2.34 |
| 03/31 | 625 | 633 | 613 | 618 | -2.56% | 44,000 | 48億2144万 | +23.5% | 10.81 | 2.42 |
| 03/30 | 645 | 650 | 633 | 634 | -1.13% | 91,200 | 49億4832万 | +28.81% | 11.09 | 2.49 |
| 03/29 | 622 | 645 | 603 | 641 | +3.01% | 176,000 | 50億492万 | +32.99% | 11.22 | 2.52 |
| 03/28 | 567 | 622 | 565 | 622 | +10.33% | 108,800 | 48億5852万 | +31.83% | 10.89 | 2.44 |
| 03/27 | 567 | 567 | 554 | 564 | +2.31% | 49,600 | 44億371万 | +21.55% | 9.87 | 2.21 |
| 03/24 | 552 | 561 | 548 | 551 | -0.05% | 41,600 | 43億416万 | +20.62% | 9.65 | 2.16 |
| 03/23 | 552 | 561 | 550 | 552 | -2.35% | 68,000 | 43億611万 | +22.56% | 9.65 | 2.16 |
| 03/22 | 578 | 595 | 553 | 565 | -5.04% | 97,200 | 44億956万 | +27.48% | 9.89 | 2.22 |
| 03/21 | 550 | 597 | 544 | 595 | +7.21% | 244,800 | 46億4380万 | +37.04% | 10.41 | 2.33 |
| 03/17 | 641 | 645 | 547 | 555 | -16.64% | 596,000 | 43億3148万 | +30.84% | 9.71 | 2.18 |
| 03/16 | 565 | 675 | 555 | 666 | +21% | 941,200 | 51億9622万 | +60.36% | 11.65 | 2.61 |
| 03/15 | 478 | 557 | 476 | 550 | +14.35% | 539,200 | 42億9440万 | +37.16% | 9.63 | 2.16 |
| 03/14 | 445 | 481 | 445 | 481 | +10.26% | 177,600 | 37億5564万 | +23.02% | 8.42 | 1.89 |
| 03/13 | 411 | 440 | 411 | 436 | +6.79% | 146,800 | 34億624万 | +13.61% | 7.64 | 1.71 |
| 03/10 | 402 | 409 | 401 | 409 | +1.74% | 24,400 | 31億8956万 | +7.5% | 7.15 | 1.6 |
| 03/09 | 400 | 402 | 398 | 402 | +0.37% | 22,400 | 31億3491万 | +6.78% | 7.03 | 1.58 |
| 03/08 | 405 | 406 | 400 | 400 | -1.05% | 21,600 | 31億2320万 | +7.53% | 7 | 1.57 |
| 03/07 | 400 | 405 | 400 | 404 | +1.06% | 16,000 | 31億5638万 | +9.26% | 7.08 | 1.59 |
| 03/06 | 403 | 403 | 398 | 400 | -1.54% | 27,200 | 31億2320万 | +8.99% | 7 | 1.57 |
| 03/03 | 413 | 413 | 405 | 406 | -1.34% | 12,000 | 31億7200万 | +11.61% | 7.11 | 1.59 |
| 03/02 | 416 | 416 | 408 | 412 | -0.48% | 11,600 | 32億1494万 | +14.06% | 7.21 | 1.62 |
| 03/01 | 414 | 414 | 403 | 414 | +2.16% | 22,800 | 32億3056万 | +15.9% | 7.24 | 1.62 |
| 02/28 | 415 | 418 | 395 | 405 | -2.41% | 72,000 | 31億6224万 | +14.73% | 7.09 | 1.59 |
| 02/27 | 413 | 420 | 412 | 415 | +0.91% | 37,200 | 32億4032万 | +18.91% | 7.26 | 1.63 |
| 02/24 | 412 | 418 | 405 | 411 | +2.17% | 44,800 | 32億1104万 | +19.2% | 7.2 | 1.61 |
| 02/23 | 393 | 403 | 390 | 403 | +2.48% | 54,400 | 31億4272万 | +18.04% | 7.05 | 1.58 |
| 02/22 | 398 | 400 | 388 | 393 | -2.24% | 60,000 | 30億6659万 | +16.2% | 6.88 | 1.54 |
| 02/21 | 420 | 422 | 385 | 402 | -3.19% | 113,600 | 31億3686万 | +19.93% | 7.03 | 1.58 |
| 02/20 | 390 | 419 | 390 | 415 | +7.79% | 102,800 | 32億4032万 | +25.38% | 7.26 | 1.63 |
| 02/17 | 387 | 387 | 381 | 385 | +1.32% | 35,200 | 30億608万 | +17.74% | 6.74 | 1.51 |
| 02/16 | 365 | 389 | 364 | 380 | +3.05% | 119,200 | 29億6704万 | +16.92% | 6.65 | 1.49 |
| 02/15 | 370 | 373 | 366 | 369 | +4.24% | 86,400 | 28億7920万 | +15.23% | 6.46 | 1.45 |
| 02/14 | 337 | 366 | 337 | 354 | +5.05% | 186,400 | 27億6208万 | +11.95% | 6.19 | 1.39 |
| 02/13 | 325 | 337 | 323 | 337 | +4.42% | 63,200 | 26億2934万 | +7.93% | 5.89 | 1.32 |
| 02/10 | 320 | 323 | 314 | 323 | +2.95% | 35,600 | 25億1808万 | +4.37% | 5.65 | 1.27 |
| 02/09 | 317 | 317 | 313 | 313 | +0.16% | 12,000 | 24億4585万 | +2.37% | 5.48 | 1.23 |
| 02/08 | 315 | 315 | 312 | 313 | -0.32% | 6,000 | 24億4195万 | +3.22% | 5.47 | 1.23 |
| 02/07 | 315 | 315 | 311 | 314 | +0.48% | 11,600 | 24億4976万 | +4.24% | 5.49 | 1.23 |
| 02/06 | 310 | 315 | 310 | 312 | +0.48% | 19,600 | 24億3804万 | +4.78% | 5.47 | 1.23 |
| 02/03 | 318 | 322 | 310 | 311 | -1.74% | 34,400 | 24億2633万 | +4.98% | 5.44 | 1.22 |
| 02/02 | 331 | 333 | 315 | 316 | -5.24% | 47,200 | 24億6928万 | +7.94% | 5.54 | 1.24 |
| 02/01 | 330 | 337 | 325 | 334 | +0.23% | 33,200 | 26億592万 | +14.69% | 5.84 | 1.31 |
| 01/31 | 337 | 337 | 332 | 333 | -0.52% | 31,200 | 26億6万 | +16.03% | 5.83 | 1.31 |
| 01/30 | 336 | 336 | 332 | 335 | +0.75% | 79,200 | 26億1372万 | +17.87% | 5.86 | 1.31 |
| 01/27 | 320 | 334 | 320 | 332 | +5.31% | 98,400 | 25億9420万 | +18.24% | 5.82 | 1.3 |
| 01/26 | 315 | 316 | 310 | 316 | +1.28% | 34,000 | 24億6342万 | +13.49% | 5.52 | 1.24 |
| 01/25 | 309 | 313 | 308 | 312 | -0.24% | 34,000 | 24億3219万 | +12.86% | 5.45 | 1.22 |
| 01/24 | 315 | 315 | 309 | 312 | -0.72% | 26,000 | 24億3804万 | +13.96% | 5.47 | 1.23 |
| 01/23 | 313 | 318 | 313 | 315 | +1.94% | 46,800 | 24億5561万 | +15.63% | 5.51 | 1.23 |
| 01/20 | 309 | 310 | 306 | 309 | -0.08% | 28,800 | 24億876万 | +14.68% | 5.4 | 1.21 |
| 01/19 | 318 | 318 | 306 | 309 | -2.76% | 41,200 | 24億1072万 | +15.64% | 5.4 | 1.21 |
| 01/18 | 300 | 322 | 296 | 318 | +4.1% | 101,600 | 24億7904万 | +19.81% | 5.56 | 1.25 |
| 01/17 | 314 | 315 | 305 | 305 | -5.06% | 97,200 | 23億8144万 | +16.41% | 5.34 | 1.2 |
| 01/16 | 336 | 344 | 314 | 321 | -3.53% | 588,000 | 25億832万 | +23.56% | 5.62 | 1.26 |
| 01/13 | 260 | 333 | 256 | 333 | +29.07% | 432,800 | 26億6万 | +29.57% | 5.83 | 1.31 |
| 01/12 | 259 | 263 | 250 | 258 | -0.77% | 50,000 | 20億1446万 | +1.57% | 4.52 | 1.01 |
| 01/11 | 259 | 260 | 258 | 260 | +0.78% | 27,600 | 20億3008万 | +2.36% | 4.55 | 1.02 |
| 01/10 | 258 | 258 | 257 | 258 | +0.39% | 15,600 | 20億1446万 | +1.57% | 4.52 | 1.01 |
| 01/06 | 253 | 257 | 253 | 257 | +1.88% | 19,600 | 20億665万 | +1.58% | 4.5 | 1.01 |
| 01/05 | 252 | 253 | 252 | 252 | +0.4% | 8,000 | 19億6956万 | -0.3% | 4.42 | 0.99 |
