株価チャート
2017/02/09~2017/07/25
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 | 3/1, 株式分割 1→2 |
2017 |
07/25 | 900 | 900 | 886 | 886 | +0.23% | 2,400 | 25億6883万 | +7.59% | 12.2 | 0.5 |
07/24 | 906 | 906 | 876 | 884 | -2.48% | 6,800 | 25億6303万 | +8.01% | 12.17 | 0.5 |
07/21 | 915 | 915 | 906 | 906 | -0.71% | 3,200 | 26億2830万 | +11.44% | 12.48 | 0.51 |
07/20 | 899 | 913 | 890 | 913 | +1.5% | 3,400 | 26億4716万 | +13.07% | 12.57 | 0.51 |
07/19 | 883 | 899 | 883 | 899 | -0.11% | 1,600 | 26億799万 | +12.23% | 12.39 | 0.51 |
07/18 | 875 | 900 | 874 | 900 | +2.92% | 4,400 | 26億1090万 | +13.21% | 12.4 | 0.51 |
07/14 | 835 | 930 | 819 | 875 | +2.34% | 17,800 | 25億3692万 | +10.7% | 12.05 | 0.49 |
07/13 | 801 | 855 | 801 | 855 | +8.72% | 16,000 | 24億7890万 | +8.85% | 11.77 | 0.48 |
07/12 | 800 | 802 | 786 | 786 | -1.81% | 1,200 | 22億8018万 | +0.64% | 10.83 | 0.44 |
07/11 | 796 | 801 | 793 | 801 | +0.5% | 2,400 | 23億2225万 | +2.63% | 11.03 | 0.45 |
07/10 | 797 | 797 | 797 | 797 | -0.31% | 2,000 | 23億1064万 | +2.38% | 10.97 | 0.45 |
07/07 | 800 | 802 | 799 | 799 | 0% | 1,200 | 23億1789万 | +2.96% | 11.01 | 0.45 |
07/06 | 799 | 799 | 799 | 799 | 0% | 400 | 23億1789万 | +3.23% | 11.01 | 0.45 |
07/04 | 800 | 800 | 798 | 799 | -0.06% | 1,200 | 23億1789万 | +3.5% | 11.01 | 0.45 |
07/03 | 800 | 800 | 800 | 800 | +1.14% | 2,000 | 23億1934万 | +3.7% | 11.01 | 0.45 |
06/30 | 790 | 791 | 775 | 791 | -0.57% | 3,000 | 22億9324万 | +2.8% | 10.89 | 0.44 |
06/29 | 796 | 796 | 795 | 795 | -0.13% | 800 | 23億629万 | +3.65% | 10.95 | 0.45 |
06/28 | 801 | 801 | 796 | 796 | -0.87% | 2,200 | 23億919万 | +3.92% | 10.97 | 0.45 |
06/27 | 803 | 803 | 798 | 803 | 0% | 1,000 | 23億2950万 | +5.1% | 11.06 | 0.45 |
06/26 | 804 | 804 | 797 | 803 | -0.06% | 3,200 | 23億2950万 | +5.52% | 11.06 | 0.45 |
06/23 | 796 | 805 | 794 | 804 | +1.71% | 1,600 | 23億3095万 | +6% | 11.07 | 0.45 |
06/22 | 775 | 790 | 775 | 790 | +1.94% | 1,600 | 22億9179万 | +4.77% | 10.88 | 0.44 |
06/21 | 771 | 783 | 768 | 775 | +0.98% | 2,800 | 22億4827万 | +3.2% | 10.68 | 0.44 |
06/20 | 768 | 768 | 768 | 768 | +0.33% | 800 | 22億2651万 | +2.47% | 10.57 | 0.43 |
06/19 | 760 | 765 | 760 | 765 | +0.66% | 2,400 | 22億1926万 | +2.41% | 10.54 | 0.43 |
06/16 | 760 | 760 | 760 | 760 | +0.13% | 600 | 22億476万 | +2.01% | 10.47 | 0.43 |
06/15 | 759 | 759 | 759 | 759 | -0.07% | 400 | 22億185万 | +2.15% | 10.46 | 0.43 |
06/14 | 754 | 760 | 754 | 760 | +0.73% | 1,000 | 22億330万 | +2.5% | 10.46 | 0.43 |
06/13 | 755 | 755 | 754 | 754 | -0.13% | 1,000 | 21億8735万 | +2.03% | 10.39 | 0.42 |
06/12 | 754 | 760 | 754 | 755 | +0.2% | 800 | 21億9025万 | +2.44% | 10.4 | 0.42 |
06/09 | 755 | 755 | 754 | 754 | -0.53% | 800 | 21億8590万 | +2.52% | 10.38 | 0.42 |
06/08 | 758 | 758 | 758 | 758 | 0% | 200 | 21億9750万 | +3.48% | 10.44 | 0.43 |
06/07 | 758 | 758 | 758 | 758 | 0% | 400 | 21億9750万 | +3.77% | 10.44 | 0.43 |
06/05 | 758 | 758 | 758 | 758 | +1.68% | 600 | 21億9750万 | +4.2% | 10.44 | 0.43 |
06/02 | 765 | 765 | 745 | 745 | -0.53% | 6,800 | 21億6124万 | +2.9% | 10.26 | 0.42 |
06/01 | 752 | 752 | 745 | 749 | -0.4% | 2,200 | 21億7284万 | +3.74% | 10.32 | 0.42 |
05/31 | 753 | 759 | 752 | 752 | -1.18% | 1,800 | 21億8155万 | +4.59% | 10.36 | 0.42 |
05/30 | 758 | 761 | 758 | 761 | +0.46% | 400 | 22億766万 | +6.28% | 10.48 | 0.43 |
05/29 | 761 | 761 | 758 | 758 | -0.33% | 1,600 | 21億9750万 | +6.39% | 10.44 | 0.43 |
05/26 | 757 | 760 | 757 | 760 | +1.27% | 1,600 | 22億476万 | +7.19% | 10.47 | 0.43 |
05/25 | 756 | 758 | 751 | 751 | +0.07% | 1,800 | 21億7720万 | +6.3% | 10.34 | 0.42 |
05/24 | 749 | 759 | 749 | 750 | +0.2% | 4,800 | 21億7575万 | +6.69% | 10.33 | 0.42 |
05/23 | 749 | 750 | 741 | 749 | +1.49% | 3,200 | 21億7139万 | +6.93% | 10.31 | 0.42 |
05/22 | 723 | 740 | 723 | 738 | +3.29% | 7,400 | 21億3948万 | +5.66% | 10.16 | 0.42 |
05/19 | 716 | 716 | 714 | 714 | +0.07% | 600 | 20億7131万 | +2.73% | 9.84 | 0.4 |
05/18 | 720 | 720 | 712 | 714 | -0.9% | 800 | 20億6986万 | +2.96% | 9.83 | 0.4 |
05/17 | 723 | 723 | 720 | 720 | 0% | 600 | 20億8872万 | +4.05% | 9.92 | 0.41 |
05/16 | 715 | 720 | 710 | 720 | +0.63% | 3,600 | 20億8872万 | +4.2% | 9.92 | 0.41 |
05/15 | 715 | 716 | 709 | 716 | -0.07% | 1,400 | 20億7566万 | +3.7% | 9.86 | 0.4 |
05/12 | 716 | 716 | 715 | 716 | +0.42% | 1,200 | 20億7711万 | +3.92% | 9.86 | 0.4 |
05/11 | 712 | 713 | 712 | 713 | +0.71% | 600 | 20億6841万 | +3.78% | 9.82 | 0.4 |
05/10 | 713 | 713 | 708 | 708 | -0.7% | 1,600 | 20億5390万 | +3.21% | 9.75 | 0.4 |
05/09 | 715 | 715 | 703 | 713 | +1.86% | 2,400 | 20億6841万 | +4.24% | 9.82 | 0.4 |
05/08 | 709 | 715 | 699 | 700 | +0.43% | 3,000 | 20億3070万 | +2.64% | 9.64 | 0.39 |
05/02 | 699 | 702 | 696 | 697 | +0.87% | 1,400 | 20億2199万 | +2.35% | 9.6 | 0.39 |
05/01 | 701 | 701 | 691 | 691 | +0.07% | 2,600 | 20億459万 | +1.62% | 9.52 | 0.39 |
04/28 | 691 | 691 | 691 | 691 | +0.44% | 200 | 20億314万 | +1.69% | 9.51 | 0.39 |
04/27 | 694 | 694 | 688 | 688 | 0% | 1,000 | 19億9443万 | +1.4% | 9.47 | 0.39 |
04/26 | 688 | 688 | 688 | 688 | 0% | 200 | 19億9443万 | +1.55% | 9.47 | 0.39 |
04/25 | 686 | 688 | 686 | 688 | +1.1% | 1,200 | 19億9443万 | +1.7% | 9.47 | 0.39 |
04/24 | 676 | 680 | 676 | 680 | +0.74% | 800 | 19億7268万 | +0.74% | 9.37 | 0.38 |
04/20 | 675 | 675 | 675 | 675 | 0% | 200 | 19億5817万 | +0.15% | 9.3 | 0.38 |
04/17 | 675 | 675 | 675 | 675 | -0.07% | 200 | 19億5817万 | +0.3% | 9.3 | 0.38 |
04/14 | 676 | 676 | 676 | 676 | 0% | 1,600 | 19億5962万 | +0.52% | 9.31 | 0.38 |
04/13 | 683 | 683 | 676 | 676 | -2.53% | 800 | 19億5962万 | +0.52% | 9.31 | 0.38 |
04/12 | 681 | 693 | 678 | 693 | +2.21% | 1,200 | 20億1039万 | +3.28% | 9.55 | 0.39 |
04/11 | 678 | 678 | 678 | 678 | 0% | 600 | 19億6687万 | +1.19% | 9.34 | 0.38 |
04/10 | 698 | 698 | 678 | 678 | +1.73% | 2,200 | 19億6687万 | +1.35% | 9.34 | 0.38 |
04/07 | 665 | 667 | 665 | 667 | +0.23% | 600 | 19億3351万 | -0.37% | 9.18 | 0.38 |
04/06 | 699 | 699 | 665 | 665 | -4.93% | 5,000 | 19億2916万 | -0.6% | 9.16 | 0.37 |
04/05 | 700 | 700 | 700 | 700 | +2.19% | 600 | 20億2924万 | +4.72% | 9.64 | 0.39 |
04/04 | 700 | 700 | 685 | 685 | -2.14% | 1,600 | 19億8573万 | +2.62% | 9.43 | 0.39 |
04/03 | 696 | 701 | 676 | 700 | +1.82% | 5,000 | 20億2924万 | +5.03% | 9.64 | 0.39 |
03/31 | 680 | 687 | 680 | 687 | +2.16% | 2,200 | 19億9298万 | +3.46% | 9.46 | 0.39 |
03/30 | 673 | 673 | 673 | 673 | -0.07% | 400 | 19億5092万 | +1.43% | 9.27 | 0.38 |
03/28 | 671 | 673 | 671 | 673 | +0.07% | 400 | 19億5237万 | +1.66% | 9.27 | 0.38 |
03/27 | 676 | 676 | 669 | 673 | +0.37% | 1,400 | 19億5092万 | +1.74% | 9.27 | 0.38 |
03/24 | 670 | 670 | 670 | 670 | +0.3% | 400 | 19億4367万 | +1.36% | 9.23 | 0.38 |
03/21 | 668 | 668 | 668 | 668 | +0.53% | 200 | 19億3786万 | +1.21% | 9.2 | 0.38 |
03/17 | 668 | 668 | 665 | 665 | +0.23% | 400 | 19億2771万 | +0.68% | 9.15 | 0.37 |
03/16 | 663 | 663 | 663 | 663 | -0.67% | 200 | 19億2336万 | +0.45% | 9.13 | 0.37 |
03/15 | 665 | 668 | 665 | 668 | +0.53% | 1,000 | 19億3641万 | +1.14% | 9.2 | 0.38 |
03/14 | 661 | 664 | 660 | 664 | +0.53% | 600 | 19億2626万 | +0.61% | 9.15 | 0.37 |
03/13 | 661 | 661 | 661 | 661 | +0.08% | 200 | 19億1611万 | +0.23% | 9.1 | 0.37 |
03/10 | 660 | 664 | 660 | 660 | -0.53% | 600 | 19億1466万 | +0.15% | 9.09 | 0.37 |
03/08 | 665 | 665 | 664 | 664 | +1.69% | 3,000 | 19億2481万 | +0.68% | 9.14 | 0.37 |
03/06 | 653 | 653 | 653 | 653 | +0.23% | 200 | 18億9290万 | -0.84% | 8.99 | 0.37 |
03/03 | 673 | 673 | 651 | 651 | -1.51% | 2,600 | 18億8855万 | -1.06% | 8.97 | 0.37 |
03/02 | 661 | 661 | 661 | 661 | 0% | 1,000 | 19億1756万 | +0.61% | 9.11 | 0.37 |
03/01 | 663 | 663 | 656 | 661 | +0.08% | 3,600 | 19億1756万 | +0.61% | 9.11 | 0.37 |
02/28 | 665 | 665 | 659 | 661 | -0.68% | 2,600 | 19億1611万 | +0.69% | 9.1 | 0.37 |
02/27 | 686 | 686 | 665 | 665 | 0% | 4,600 | 19億2916万 | +1.53% | 9.16 | 0.37 |
02/23 | 665 | 665 | 665 | 665 | 0% | 1,200 | 19億2916万 | +1.68% | 9.16 | 0.37 |
02/22 | 662 | 665 | 662 | 665 | +0.76% | 400 | 19億2916万 | +1.68% | 9.16 | 0.37 |
02/21 | 660 | 660 | 660 | 660 | 0% | 200 | 19億1466万 | +1.07% | 9.09 | 0.37 |
02/20 | 665 | 665 | 660 | 660 | -0.15% | 400 | 19億1466万 | +1.07% | 9.09 | 0.37 |
02/17 | 661 | 661 | 661 | 661 | +1.07% | 200 | 19億1756万 | +1.38% | 9.11 | 0.37 |
02/16 | 661 | 661 | 654 | 654 | +0.54% | 1,400 | 18億9725万 | +0.46% | 9.01 | 0.37 |
02/10 | 651 | 651 | 651 | 651 | -1.59% | 200 | 18億8710万 | -0.08% | 8.96 | 0.37 |
02/09 | 662 | 662 | 661 | 661 | +1.54% | 1,000 | 19億1756万 | +1.69% | 9.11 | 0.37 |