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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 |
| 09/29 | 1,965 | 1,983 | 1,945 | 1,965 | +0.9% | 571,400 | 2258億3194万 | +12.16% | 8.84 | 2.64 |
| 09/28 | 1,888 | 1,953 | 1,885 | 1,948 | +4.28% | 750,600 | 2238億2072万 | +11.73% | 8.76 | 2.62 |
| 09/27 | 1,888 | 1,903 | 1,865 | 1,868 | -2.48% | 879,600 | 2146億2654万 | +7.76% | 8.4 | 2.51 |
| 09/26 | 1,918 | 1,918 | 1,890 | 1,915 | +0.92% | 1,051,800 | 2200億8558万 | +10.89% | 8.62 | 2.58 |
| 09/25 | 1,865 | 1,903 | 1,858 | 1,898 | +1.61% | 881,600 | 2180億7436万 | +10.38% | 8.54 | 2.55 |
| 09/22 | 1,863 | 1,890 | 1,853 | 1,868 | -0.13% | 592,600 | 2146億2654万 | +9.27% | 8.4 | 2.51 |
| 09/21 | 1,840 | 1,895 | 1,835 | 1,870 | +3.03% | 1,055,200 | 2149億1386万 | +9.94% | 8.41 | 2.51 |
| 09/20 | 1,775 | 1,838 | 1,775 | 1,815 | +2.69% | 1,022,000 | 2085億9286万 | +7.14% | 8.17 | 2.44 |
| 09/19 | 1,775 | 1,795 | 1,735 | 1,768 | +4.28% | 1,264,800 | 2031億3382万 | +4.65% | 7.95 | 2.38 |
| 09/15 | 1,665 | 1,695 | 1,663 | 1,695 | +1.95% | 350,400 | 1948億160万 | +0.53% | 7.63 | 2.28 |
| 09/14 | 1,708 | 1,720 | 1,658 | 1,663 | -2.49% | 402,800 | 1910億6647万 | -1.57% | 7.48 | 2.24 |
| 09/13 | 1,665 | 1,705 | 1,665 | 1,705 | +1.79% | 381,800 | 1959億5087万 | +0.65% | 7.67 | 2.29 |
| 09/12 | 1,673 | 1,678 | 1,658 | 1,675 | +0.6% | 289,800 | 1925億306万 | -1.35% | 7.54 | 2.25 |
| 09/11 | 1,670 | 1,683 | 1,660 | 1,665 | +1.22% | 311,200 | 1913億5378万 | -2.17% | 7.49 | 2.24 |
| 09/08 | 1,623 | 1,653 | 1,620 | 1,645 | +0.77% | 434,800 | 1890億5524万 | -3.63% | 7.4 | 2.21 |
| 09/07 | 1,670 | 1,670 | 1,628 | 1,633 | -2.1% | 566,000 | 1876億1865万 | -4.7% | 7.35 | 2.2 |
| 09/06 | 1,625 | 1,668 | 1,600 | 1,668 | +1.68% | 619,600 | 1916億4110万 | -3% | 7.5 | 2.24 |
| 09/05 | 1,680 | 1,680 | 1,630 | 1,640 | -2.53% | 431,400 | 1884億8060万 | -4.87% | 7.38 | 2.21 |
| 09/04 | 1,710 | 1,718 | 1,663 | 1,683 | -1.61% | 592,000 | 1933億6501万 | -2.8% | 7.57 | 2.26 |
| 09/01 | 1,713 | 1,723 | 1,705 | 1,710 | +0.59% | 318,000 | 1965億2551万 | -1.55% | 7.69 | 2.3 |
| 08/31 | 1,688 | 1,723 | 1,688 | 1,700 | 0% | 386,600 | 1953億7624万 | -2.41% | 7.65 | 2.29 |
| 08/30 | 1,708 | 1,710 | 1,688 | 1,700 | +0.15% | 757,600 | 1953億7624万 | -2.69% | 7.65 | 2.29 |
| 08/29 | 1,703 | 1,710 | 1,688 | 1,698 | -1.31% | 304,600 | 1950億8892万 | -3.17% | 7.64 | 2.28 |
| 08/28 | 1,688 | 1,720 | 1,683 | 1,720 | +2.08% | 425,200 | 1976億7478万 | -2.22% | 7.74 | 2.31 |
| 08/25 | 1,740 | 1,748 | 1,683 | 1,685 | -2.74% | 436,200 | 1936億5233万 | -4.42% | 7.58 | 2.27 |
| 08/24 | 1,713 | 1,738 | 1,710 | 1,733 | +1.02% | 423,000 | 1991億1137万 | -1.95% | 7.8 | 2.33 |
| 08/23 | 1,733 | 1,733 | 1,705 | 1,715 | -0.44% | 273,800 | 1971億14万 | -3.11% | 7.72 | 2.31 |
| 08/22 | 1,745 | 1,753 | 1,718 | 1,723 | +0.73% | 463,400 | 1979億6210万 | -2.74% | 7.75 | 2.32 |
| 08/21 | 1,675 | 1,713 | 1,668 | 1,710 | +3.79% | 634,200 | 1965億2551万 | -3.5% | 7.69 | 2.3 |
| 08/18 | 1,648 | 1,650 | 1,625 | 1,648 | -0.9% | 371,000 | 1893億4256万 | -7.08% | 7.41 | 2.22 |
| 08/17 | 1,690 | 1,690 | 1,660 | 1,663 | -1.34% | 361,800 | 1910億6647万 | -6.34% | 7.48 | 2.24 |
| 08/16 | 1,718 | 1,720 | 1,683 | 1,685 | -0.3% | 381,000 | 1936億5233万 | -5.28% | 7.58 | 2.27 |
| 08/15 | 1,673 | 1,723 | 1,660 | 1,690 | -0.73% | 1,165,400 | 1942億2696万 | -5.11% | 7.6 | 2.27 |
| 08/14 | 1,693 | 1,740 | 1,693 | 1,703 | -3.54% | 813,000 | 1956億6355万 | -4.46% | 7.66 | 2.29 |
| 08/10 | 1,798 | 1,803 | 1,758 | 1,765 | -1.67% | 489,200 | 2028億4650万 | -1.12% | 7.94 | 2.37 |
| 08/09 | 1,805 | 1,810 | 1,778 | 1,795 | -0.83% | 381,200 | 2062億9432万 | +0.62% | 8.08 | 2.41 |
| 08/08 | 1,780 | 1,813 | 1,773 | 1,810 | +2.12% | 424,800 | 2080億1823万 | +1.63% | 8.14 | 2.43 |
| 08/07 | 1,793 | 1,800 | 1,763 | 1,773 | -0.42% | 682,800 | 2037億846万 | -0.37% | 7.98 | 2.38 |
| 08/04 | 1,808 | 1,808 | 1,768 | 1,780 | -1.52% | 476,400 | 2045億7041万 | +0.17% | 8.01 | 2.39 |
| 08/03 | 1,775 | 1,813 | 1,755 | 1,808 | +2.12% | 410,000 | 2077億3091万 | +1.89% | 8.13 | 2.43 |
| 08/02 | 1,798 | 1,798 | 1,765 | 1,770 | -1.53% | 287,000 | 2034億2114万 | +0.11% | 7.96 | 2.38 |
| 08/01 | 1,828 | 1,835 | 1,780 | 1,798 | -1.51% | 478,600 | 2065億8164万 | +1.96% | 8.09 | 2.42 |
| 07/31 | 1,828 | 1,833 | 1,808 | 1,825 | -0.14% | 211,800 | 2097億4214万 | +3.93% | 8.21 | 2.45 |
| 07/28 | 1,815 | 1,830 | 1,808 | 1,828 | +0.14% | 224,600 | 2100億2945万 | +4.49% | 8.22 | 2.46 |
| 07/27 | 1,830 | 1,855 | 1,820 | 1,825 | 0% | 338,400 | 2097億4214万 | +4.76% | 8.21 | 2.45 |
| 07/26 | 1,840 | 1,845 | 1,815 | 1,825 | -0.95% | 283,200 | 2097億4214万 | +5.19% | 8.21 | 2.45 |
| 07/25 | 1,870 | 1,870 | 1,828 | 1,843 | -0.94% | 350,800 | 2117億5336万 | +6.56% | 8.29 | 2.48 |
| 07/24 | 1,820 | 1,860 | 1,820 | 1,860 | +2.2% | 493,800 | 2137億6459万 | +8.01% | 8.37 | 2.5 |
| 07/21 | 1,790 | 1,825 | 1,785 | 1,820 | +1.68% | 542,600 | 2091億6750万 | +6.12% | 8.19 | 2.45 |
| 07/20 | 1,795 | 1,798 | 1,780 | 1,790 | -0.14% | 247,800 | 2057億1968万 | +4.74% | 8.05 | 2.41 |
| 07/19 | 1,770 | 1,798 | 1,763 | 1,793 | +2.28% | 509,400 | 2060億700万 | +5.19% | 8.07 | 2.41 |
| 07/18 | 1,740 | 1,768 | 1,738 | 1,753 | +0.72% | 364,400 | 2014億991万 | +3.15% | 7.89 | 2.36 |
| 07/14 | 1,733 | 1,745 | 1,725 | 1,740 | +0.29% | 192,000 | 1999億7332万 | +2.53% | 7.83 | 2.34 |
| 07/13 | 1,725 | 1,753 | 1,725 | 1,735 | +1.31% | 321,800 | 1993億9869万 | +2.42% | 7.81 | 2.33 |
| 07/12 | 1,738 | 1,740 | 1,705 | 1,713 | -2.28% | 324,400 | 1968億1283万 | +1.21% | 7.71 | 2.3 |
| 07/11 | 1,725 | 1,755 | 1,718 | 1,753 | +1.15% | 192,400 | 2014億991万 | +3.51% | 7.89 | 2.36 |
| 07/10 | 1,738 | 1,753 | 1,725 | 1,733 | +0.29% | 199,800 | 1991億1137万 | +2.39% | 7.8 | 2.33 |
| 07/07 | 1,750 | 1,753 | 1,718 | 1,728 | -1.71% | 295,800 | 1985億3673万 | +1.98% | 7.77 | 2.32 |
| 07/06 | 1,748 | 1,770 | 1,743 | 1,758 | +0.86% | 297,200 | 2019億8455万 | +3.69% | 7.91 | 2.36 |
| 07/05 | 1,725 | 1,745 | 1,708 | 1,743 | +0.43% | 297,200 | 2002億6064万 | +2.8% | 7.84 | 2.34 |
| 07/04 | 1,765 | 1,770 | 1,725 | 1,735 | -1.14% | 360,600 | 1993億9869万 | +2.42% | 7.81 | 2.33 |
| 07/03 | 1,800 | 1,800 | 1,735 | 1,755 | +1.45% | 793,800 | 2016億9723万 | +3.54% | 7.9 | 2.36 |
| 06/30 | 1,700 | 1,753 | 1,675 | 1,730 | +1.62% | 1,311,800 | 1987億6800万 | +2.06% | 7.78 | 2.33 |
| 06/29 | 1,650 | 1,708 | 1,635 | 1,703 | +3.81% | 846,000 | 1956億839万 | +0.38% | 7.66 | 2.29 |
| 06/28 | 1,645 | 1,648 | 1,630 | 1,640 | -0.3% | 417,800 | 1884億2747万 | -3.53% | 7.38 | 2.2 |
| 06/27 | 1,645 | 1,655 | 1,635 | 1,645 | +0.3% | 256,600 | 1890億194万 | -3.52% | 7.4 | 2.21 |
| 06/26 | 1,640 | 1,660 | 1,628 | 1,640 | +0.46% | 423,400 | 1884億2747万 | -4.04% | 7.38 | 2.2 |
| 06/23 | 1,668 | 1,668 | 1,625 | 1,633 | -1.66% | 426,400 | 1875億6576万 | -4.64% | 7.34 | 2.19 |
| 06/22 | 1,650 | 1,670 | 1,650 | 1,660 | +0.3% | 207,200 | 1907億2536万 | -3.26% | 7.47 | 2.23 |
| 06/21 | 1,663 | 1,673 | 1,648 | 1,655 | -0.75% | 315,200 | 1901億5089万 | -3.5% | 7.44 | 2.23 |
| 06/20 | 1,680 | 1,685 | 1,665 | 1,668 | -0.74% | 322,000 | 1915億8707万 | -2.83% | 7.5 | 2.24 |
| 06/19 | 1,683 | 1,695 | 1,673 | 1,680 | +0.3% | 283,600 | 1930億2326万 | -1.81% | 7.56 | 2.26 |
| 06/16 | 1,700 | 1,705 | 1,668 | 1,675 | -0.3% | 583,600 | 1924億4879万 | -1.64% | 7.53 | 2.25 |
| 06/15 | 1,633 | 1,688 | 1,625 | 1,680 | +1.82% | 508,400 | 1930億2326万 | -0.94% | 7.56 | 2.26 |
| 06/14 | 1,668 | 1,668 | 1,640 | 1,650 | -1.64% | 518,600 | 1895億7642万 | -2.31% | 7.42 | 2.22 |
| 06/13 | 1,673 | 1,685 | 1,658 | 1,678 | -1.32% | 456,800 | 1927億3602万 | -0.27% | 7.55 | 2.26 |
| 06/12 | 1,690 | 1,708 | 1,680 | 1,700 | +1.95% | 460,200 | 1953億2116万 | +1.61% | 7.65 | 2.29 |
| 06/09 | 1,685 | 1,708 | 1,668 | 1,668 | -1.33% | 712,600 | 1915億8707万 | +0.27% | 7.5 | 2.24 |
| 06/08 | 1,725 | 1,730 | 1,690 | 1,690 | -2.03% | 744,600 | 1941億7221万 | +2.36% | 7.6 | 2.27 |
| 06/07 | 1,723 | 1,743 | 1,715 | 1,725 | -0.72% | 594,200 | 1981億9353万 | +5.31% | 7.76 | 2.32 |
| 06/06 | 1,780 | 1,785 | 1,735 | 1,738 | -1.84% | 418,800 | 1996億2971万 | +6.99% | 7.82 | 2.34 |
| 06/05 | 1,758 | 1,778 | 1,753 | 1,770 | +0.71% | 382,000 | 2033億6379万 | +10.07% | 7.96 | 2.38 |
| 06/02 | 1,750 | 1,778 | 1,740 | 1,758 | -0.28% | 449,400 | 2019億2761万 | +10.4% | 7.91 | 2.36 |
| 06/01 | 1,723 | 1,773 | 1,723 | 1,763 | +2.62% | 835,800 | 2025億208万 | +11.83% | 7.93 | 2.37 |
| 05/31 | 1,725 | 1,730 | 1,695 | 1,718 | -1.72% | 867,000 | 1973億3181万 | +10.1% | 7.73 | 2.31 |
| 05/30 | 1,748 | 1,750 | 1,723 | 1,748 | -0.57% | 762,800 | 2007億7866万 | +13.11% | 7.86 | 2.35 |
| 05/29 | 1,765 | 1,793 | 1,753 | 1,758 | -0.42% | 579,000 | 2019億2761万 | +15.02% | 7.91 | 2.36 |
| 05/26 | 1,800 | 1,810 | 1,760 | 1,765 | -2.08% | 751,000 | 2027億8932万 | +16.81% | 7.94 | 2.37 |
| 05/25 | 1,785 | 1,815 | 1,778 | 1,803 | +2.12% | 961,600 | 2070億9787万 | +20.65% | 8.11 | 2.42 |
| 05/24 | 1,750 | 1,770 | 1,740 | 1,765 | +1.44% | 438,400 | 2027億8932万 | +19.66% | 7.94 | 2.37 |
| 05/23 | 1,725 | 1,755 | 1,720 | 1,740 | +0.87% | 603,800 | 1999億1695万 | +19.51% | 7.83 | 2.34 |
| 05/22 | 1,738 | 1,768 | 1,713 | 1,725 | +0.73% | 944,000 | 1981億9353万 | +19.79% | 7.76 | 2.32 |
| 05/19 | 1,693 | 1,723 | 1,663 | 1,713 | +3.32% | 1,038,000 | 1967億5734万 | +20.34% | 7.7 | 2.3 |
| 05/18 | 1,635 | 1,673 | 1,635 | 1,658 | -0.75% | 797,000 | 1904億3813万 | +17.72% | 7.46 | 2.23 |
| 05/17 | 1,590 | 1,678 | 1,585 | 1,670 | +8.09% | 2,568,000 | 1918億7431万 | +19.71% | 7.51 | 2.25 |
| 05/16 | 1,500 | 1,553 | 1,473 | 1,545 | +3.8% | 1,212,800 | 1775億1246万 | +11.96% | 6.95 | 2.08 |
| 05/15 | 1,473 | 1,498 | 1,469 | 1,489 | +0.51% | 494,200 | 1710億2090万 | +8.73% | 6.7 | 2 |
| 05/12 | 1,500 | 1,503 | 1,477 | 1,481 | -1.43% | 556,800 | 1701億5919万 | +8.82% | 6.66 | 1.99 |
| 05/11 | 1,494 | 1,518 | 1,493 | 1,503 | +1.93% | 770,800 | 1726億2943万 | +10.97% | 6.76 | 2.02 |
| 05/10 | 1,479 | 1,482 | 1,459 | 1,474 | +0.2% | 564,400 | 1693億5493万 | +9.43% | 6.63 | 1.98 |
