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 |
|---|
| 2018 | 10/1, 株式分割 1→3 |
| 2017 |
| 09/29 | 410 | 416 | 399 | 407 | +0.16% | 125,700 | 44億7883万 | +4.44% | 18.39 | 2.01 |
| 09/28 | 396 | 407 | 395 | 407 | +1.24% | 80,100 | 44億7150万 | +5.08% | 18.36 | 2.01 |
| 09/27 | 387 | 403 | 383 | 402 | +3.26% | 90,000 | 44億1653万 | +4.33% | 18.14 | 1.98 |
| 09/26 | 400 | 409 | 387 | 389 | -3.31% | 214,800 | 42億7725万 | +1.57% | 17.56 | 1.92 |
| 09/25 | 413 | 423 | 401 | 402 | -0.17% | 181,200 | 44億2386万 | +5.32% | 18.17 | 1.98 |
| 09/22 | 427 | 427 | 393 | 403 | -6.57% | 175,800 | 44億3119万 | +6.05% | 18.2 | 1.99 |
| 09/21 | 441 | 453 | 417 | 431 | -4.43% | 261,900 | 47億4273万 | +14.41% | 19.48 | 2.13 |
| 09/20 | 416 | 459 | 413 | 451 | +5.86% | 230,400 | 49億6264万 | +21.33% | 20.38 | 2.23 |
| 09/19 | 434 | 440 | 422 | 426 | +0.71% | 160,500 | 46億8775万 | +16.48% | 19.25 | 2.1 |
| 09/15 | 394 | 439 | 382 | 423 | +7.35% | 520,500 | 46億5476万 | +17.27% | 19.11 | 2.09 |
| 09/14 | 384 | 395 | 384 | 394 | +3.05% | 108,600 | 43億3589万 | +11.08% | 17.81 | 1.94 |
| 09/13 | 375 | 388 | 375 | 383 | +0.7% | 47,400 | 42億761万 | +9.02% | 17.28 | 1.89 |
| 09/12 | 390 | 399 | 376 | 380 | -2.15% | 142,500 | 41億7829万 | +9.51% | 17.16 | 1.87 |
| 09/11 | 370 | 398 | 370 | 388 | +8.78% | 168,300 | 42億6992万 | +13.88% | 17.53 | 1.92 |
| 09/08 | 364 | 367 | 356 | 357 | -2.99% | 62,700 | 39億2539万 | +6.57% | 16.12 | 1.76 |
| 09/07 | 370 | 380 | 363 | 368 | -0.54% | 81,600 | 40億4634万 | +11.52% | 16.62 | 1.81 |
| 09/06 | 345 | 376 | 345 | 370 | +3.26% | 142,500 | 40億6833万 | +13.85% | 16.71 | 1.82 |
| 09/05 | 383 | 384 | 351 | 358 | -6.44% | 208,500 | 39億4005万 | +12.33% | 16.18 | 1.77 |
| 09/04 | 381 | 385 | 364 | 383 | -1.29% | 147,600 | 42億1128万 | +21.97% | 17.29 | 1.89 |
| 09/01 | 386 | 393 | 377 | 388 | +2.02% | 111,600 | 42億6625万 | +25.97% | 17.52 | 1.91 |
| 08/31 | 383 | 387 | 372 | 380 | +1.15% | 96,600 | 41億8196万 | +25.94% | 17.17 | 1.88 |
| 08/30 | 372 | 377 | 365 | 376 | +1.71% | 88,800 | 41億3431万 | +27.03% | 16.98 | 1.85 |
| 08/29 | 376 | 398 | 350 | 370 | +0.27% | 446,700 | 40億6467万 | +27.47% | 16.69 | 1.82 |
| 08/28 | 343 | 377 | 343 | 369 | +8.22% | 272,100 | 40億5367万 | +29.81% | 16.65 | 1.82 |
| 08/25 | 345 | 350 | 339 | 341 | -1.16% | 102,600 | 37億4580万 | +22.1% | 15.38 | 1.68 |
| 08/24 | 347 | 347 | 336 | 345 | -0.67% | 117,900 | 37億8978万 | +25.79% | 15.56 | 1.7 |
| 08/23 | 345 | 353 | 342 | 347 | +1.46% | 270,000 | 38億1544万 | +29% | 15.67 | 1.71 |
| 08/22 | 353 | 360 | 338 | 342 | -7.15% | 490,200 | 37億6046万 | +29.55% | 15.44 | 1.69 |
| 08/21 | 359 | 399 | 355 | 368 | +5.34% | 1,047,900 | 40億5001万 | +42.21% | 16.63 | 1.82 |
| 08/18 | 325 | 350 | 319 | 350 | +7.37% | 670,200 | 38億4476万 | +38.21% | 15.79 | 1.72 |
| 08/17 | 307 | 328 | 306 | 326 | +5.28% | 366,900 | 35億8087万 | +31.32% | 14.7 | 1.61 |
| 08/16 | 298 | 316 | 295 | 309 | +3.8% | 144,600 | 34億127万 | +27.3% | 13.97 | 1.53 |
| 08/15 | 306 | 310 | 297 | 298 | -2.51% | 172,500 | 32億7666万 | +24.17% | 13.46 | 1.47 |
| 08/14 | 287 | 310 | 284 | 306 | +6.88% | 551,700 | 33億6096万 | +29.52% | 13.8 | 1.51 |
| 08/10 | 280 | 293 | 275 | 286 | +0.35% | 417,000 | 31億4471万 | +22.75% | 12.91 | 1.41 |
| 08/09 | 275 | 298 | 269 | 285 | +0.35% | 2,022,300 | 31億3372万 | +23.91% | 12.87 | 1.41 |
| 08/08 | 237 | 284 | 234 | 284 | +21.37% | 3,217,500 | 31億2272万 | +25.11% | 12.82 | 1.4 |
| 08/07 | 238 | 240 | 234 | 234 | -1.4% | 39,900 | 25億7295万 | +4.46% | 10.57 | 1.15 |
| 08/04 | 232 | 237 | 232 | 237 | +1.71% | 22,800 | 26億960万 | +6.43% | 10.72 | 1.17 |
| 08/03 | 235 | 237 | 233 | 233 | -0.71% | 20,700 | 25億6561万 | +5.11% | 10.54 | 1.15 |
| 08/02 | 233 | 235 | 231 | 235 | +2.17% | 40,500 | 25億8394万 | +6.33% | 10.61 | 1.16 |
| 08/01 | 234 | 236 | 225 | 230 | -2.82% | 61,500 | 25億2896万 | +4.07% | 10.39 | 1.13 |
| 07/31 | 230 | 245 | 228 | 237 | +2.01% | 50,400 | 26億227万 | +7.58% | 10.69 | 1.17 |
| 07/28 | 234 | 234 | 228 | 232 | -1.69% | 37,500 | 25億5095万 | +5.94% | 10.48 | 1.14 |
| 07/27 | 233 | 238 | 232 | 236 | +2.76% | 80,400 | 25億9494万 | +8.26% | 10.66 | 1.16 |
| 07/26 | 225 | 233 | 225 | 230 | +2.07% | 58,500 | 25億2530万 | +5.35% | 10.37 | 1.13 |
| 07/25 | 227 | 227 | 225 | 225 | -1.46% | 13,800 | 24億7399万 | +3.69% | 10.16 | 1.11 |
| 07/24 | 232 | 233 | 223 | 228 | -1.01% | 39,600 | 25億1064万 | +5.22% | 10.31 | 1.13 |
| 07/21 | 228 | 231 | 224 | 231 | +1.76% | 56,100 | 25億3629万 | +6.79% | 10.42 | 1.14 |
| 07/20 | 221 | 227 | 219 | 227 | +3.5% | 72,900 | 24億9231万 | +5.43% | 10.23 | 1.12 |
| 07/19 | 218 | 219 | 215 | 219 | +2.18% | 15,300 | 24億801万 | +2.34% | 9.89 | 1.08 |
| 07/18 | 217 | 217 | 213 | 214 | -0.92% | 22,800 | 23億5670万 | +0.63% | 9.68 | 1.06 |
| 07/14 | 217 | 222 | 216 | 216 | -0.31% | 24,900 | 23億7869万 | +1.56% | 9.77 | 1.07 |
| 07/13 | 216 | 219 | 216 | 217 | -0.76% | 24,000 | 23億8602万 | +1.88% | 9.8 | 1.07 |
| 07/12 | 215 | 219 | 215 | 219 | +1.86% | 18,600 | 24億435万 | +2.66% | 9.87 | 1.08 |
| 07/11 | 214 | 217 | 214 | 215 | +0.16% | 17,700 | 23億6037万 | +1.26% | 9.69 | 1.06 |
| 07/10 | 216 | 216 | 214 | 214 | 0% | 14,400 | 23億5670万 | +1.1% | 9.68 | 1.06 |
| 07/07 | 213 | 215 | 213 | 214 | -0.16% | 15,300 | 23億5670万 | +1.1% | 9.68 | 1.06 |
| 07/06 | 218 | 218 | 212 | 215 | -1.08% | 28,200 | 23億6037万 | +1.26% | 9.69 | 1.06 |
| 07/05 | 213 | 218 | 213 | 217 | +1.4% | 11,400 | 23億8602万 | +2.36% | 9.8 | 1.07 |
| 07/04 | 216 | 217 | 214 | 214 | -0.47% | 25,200 | 23億5303万 | +0.94% | 9.66 | 1.06 |
| 07/03 | 213 | 216 | 213 | 215 | +1.9% | 15,900 | 23億6403万 | +1.42% | 9.71 | 1.06 |
| 06/30 | 212 | 215 | 211 | 211 | -1.86% | 18,000 | 23億1878万 | -0.47% | 9.52 | 1.04 |
| 06/29 | 211 | 216 | 211 | 215 | +1.57% | 11,700 | 23億6274万 | +0.94% | 9.7 | 1.06 |
| 06/28 | 215 | 215 | 211 | 212 | -1.4% | 17,700 | 23億2611万 | -0.63% | 9.55 | 1.04 |
| 06/27 | 214 | 217 | 214 | 215 | +0.31% | 7,200 | 23億5908万 | +0.78% | 9.69 | 1.06 |
| 06/26 | 214 | 216 | 214 | 214 | +0.63% | 5,700 | 23億5175万 | +0.47% | 9.66 | 1.05 |
| 06/23 | 219 | 219 | 213 | 213 | -2% | 29,700 | 23億3710万 | -0.16% | 9.6 | 1.05 |
| 06/22 | 218 | 218 | 215 | 217 | -0.61% | 15,600 | 23億8472万 | +1.88% | 9.79 | 1.07 |
| 06/21 | 217 | 219 | 213 | 218 | +0.77% | 25,200 | 23億9937万 | +2.5% | 9.85 | 1.08 |
| 06/20 | 214 | 217 | 210 | 217 | +2.69% | 39,600 | 23億8106万 | +1.72% | 9.78 | 1.07 |
| 06/19 | 208 | 211 | 207 | 211 | +1.61% | 12,000 | 23億1878万 | -1.4% | 9.52 | 1.04 |
| 06/16 | 206 | 208 | 205 | 208 | +1.47% | 7,200 | 22億8215万 | -3.41% | 9.37 | 1.02 |
| 06/15 | 207 | 207 | 204 | 205 | -1.13% | 17,400 | 22億4918万 | -5.25% | 9.24 | 1.01 |
| 06/14 | 208 | 208 | 207 | 207 | +0.81% | 8,700 | 22億7482万 | -4.61% | 9.34 | 1.02 |
| 06/13 | 205 | 208 | 204 | 205 | +0.65% | 14,400 | 22億5651万 | -5.81% | 9.27 | 1.01 |
| 06/12 | 207 | 207 | 204 | 204 | -2.08% | 29,700 | 22億4186万 | -6.42% | 9.21 | 1.01 |
| 06/09 | 212 | 212 | 206 | 208 | -1.57% | 28,800 | 22億8948万 | -4.87% | 9.4 | 1.03 |
| 06/08 | 208 | 213 | 208 | 212 | +2.42% | 11,700 | 23億2611万 | -3.79% | 9.55 | 1.04 |
| 06/07 | 210 | 210 | 204 | 207 | -1.9% | 45,300 | 22億7116万 | -6.49% | 9.33 | 1.02 |
| 06/06 | 212 | 212 | 210 | 211 | -0.47% | 19,800 | 23億1512万 | -5.11% | 9.51 | 1.04 |
| 06/05 | 216 | 216 | 211 | 212 | -2.16% | 39,300 | 23億2611万 | -4.65% | 9.55 | 1.04 |
| 06/02 | 218 | 223 | 216 | 216 | -0.92% | 40,500 | 23億7739万 | -2.55% | 9.76 | 1.07 |
| 06/01 | 215 | 218 | 215 | 218 | +1.55% | 33,000 | 23億9937万 | -1.65% | 9.85 | 1.08 |
| 05/31 | 221 | 221 | 214 | 215 | -2.27% | 42,300 | 23億6274万 | -3.15% | 9.7 | 1.06 |
| 05/30 | 219 | 221 | 217 | 220 | 0% | 40,500 | 24億1769万 | -0.45% | 9.93 | 1.08 |
| 05/29 | 220 | 220 | 217 | 220 | +0.15% | 24,000 | 24億1769万 | -0.45% | 9.93 | 1.08 |
| 05/26 | 216 | 220 | 216 | 220 | +0.92% | 18,000 | 24億1402万 | -0.15% | 9.91 | 1.08 |
| 05/25 | 218 | 220 | 215 | 218 | -1.06% | 30,300 | 23億9205万 | -0.61% | 9.82 | 1.07 |
| 05/24 | 215 | 220 | 214 | 220 | +3.29% | 61,500 | 24億1769万 | +0.92% | 9.93 | 1.08 |
| 05/23 | 215 | 215 | 210 | 213 | -1.24% | 59,100 | 23億4076万 | -1.84% | 9.61 | 1.05 |
| 05/22 | 219 | 219 | 214 | 216 | -0.92% | 40,800 | 23億7007万 | -0.15% | 9.73 | 1.06 |
| 05/19 | 213 | 218 | 213 | 218 | +1.71% | 21,000 | 23億9205万 | +1.24% | 9.82 | 1.07 |
| 05/18 | 214 | 216 | 211 | 214 | -3.6% | 93,000 | 23億5175万 | -0.47% | 9.66 | 1.05 |
| 05/17 | 221 | 223 | 219 | 222 | +0.45% | 37,800 | 24億3967万 | +3.74% | 10.02 | 1.09 |
| 05/16 | 231 | 233 | 216 | 221 | -6.49% | 167,100 | 24億2868万 | +3.76% | 9.97 | 1.09 |
| 05/15 | 236 | 237 | 232 | 236 | +2.01% | 66,600 | 25億9718万 | +11.48% | 10.66 | 1.16 |
| 05/12 | 229 | 240 | 229 | 232 | +0.29% | 45,300 | 25億4590万 | +9.79% | 10.45 | 1.14 |
| 05/11 | 233 | 233 | 230 | 231 | -1.28% | 26,400 | 25億3857万 | +10% | 10.42 | 1.14 |
| 05/10 | 226 | 238 | 224 | 234 | +4% | 66,600 | 25億7154万 | +11.96% | 10.56 | 1.15 |
