株価チャート
2017/03/07～2017/07/31
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 |
|---|
| 2019 | 2/1, 株式分割 1→2 |
| 2017 |
| 07/31 | 1,392 | 1,422 | 1,363 | 1,383 | -0.5% | 43,600 | 115億7792万 | -4.49% | 30.15 | 5.21 |
| 07/28 | 1,406 | 1,410 | 1,390 | 1,390 | -1.73% | 22,800 | 116億3652万 | -4.2% | 30.3 | 5.23 |
| 07/27 | 1,423 | 1,427 | 1,396 | 1,415 | -4.26% | 83,000 | 118億4162万 | -2.58% | 30.84 | 5.32 |
| 07/26 | 1,477 | 1,487 | 1,460 | 1,478 | -0.67% | 69,400 | 123億6903万 | +1.97% | 32.21 | 5.56 |
| 07/25 | 1,530 | 1,545 | 1,461 | 1,488 | -3.41% | 61,000 | 124億5275万 | +2.94% | 32.43 | 5.6 |
| 07/24 | 1,520 | 1,548 | 1,520 | 1,540 | +1.48% | 67,800 | 128億9226万 | +6.94% | 33.57 | 5.8 |
| 07/21 | 1,486 | 1,523 | 1,486 | 1,518 | +2.12% | 66,600 | 127億390万 | +5.97% | 33.08 | 5.71 |
| 07/20 | 1,474 | 1,493 | 1,470 | 1,486 | +1.78% | 50,400 | 124億4019万 | +4.35% | 32.4 | 5.59 |
| 07/19 | 1,455 | 1,460 | 1,445 | 1,460 | +0.69% | 30,400 | 122億2253万 | +3.03% | 31.83 | 5.5 |
| 07/18 | 1,432 | 1,450 | 1,431 | 1,450 | +1.26% | 22,200 | 121億3882万 | +2.62% | 31.61 | 5.46 |
| 07/14 | 1,423 | 1,435 | 1,417 | 1,432 | +0.46% | 14,600 | 119億8813万 | +1.7% | 31.22 | 5.39 |
| 07/13 | 1,425 | 1,427 | 1,423 | 1,426 | -0.04% | 6,400 | 119億3371万 | +1.68% | 31.08 | 5.37 |
| 07/12 | 1,422 | 1,427 | 1,418 | 1,426 | +0.28% | 9,200 | 119億3790万 | +2.08% | 31.09 | 5.37 |
| 07/11 | 1,434 | 1,434 | 1,420 | 1,422 | -0.84% | 24,800 | 119億441万 | +2.08% | 31 | 5.35 |
| 07/10 | 1,448 | 1,448 | 1,431 | 1,434 | -0.93% | 15,000 | 120億487万 | +3.24% | 31.26 | 5.4 |
| 07/07 | 1,447 | 1,448 | 1,438 | 1,448 | +0.03% | 8,400 | 121億1789万 | +4.51% | 31.56 | 5.45 |
| 07/06 | 1,443 | 1,449 | 1,440 | 1,447 | +0.03% | 13,200 | 121億1370万 | +4.93% | 31.55 | 5.45 |
| 07/05 | 1,441 | 1,448 | 1,441 | 1,447 | +0.52% | 10,800 | 121億951万 | +5.28% | 31.54 | 5.45 |
| 07/04 | 1,476 | 1,476 | 1,438 | 1,439 | -2.11% | 36,200 | 120億4673万 | +5.19% | 31.37 | 5.42 |
| 07/03 | 1,465 | 1,480 | 1,461 | 1,470 | +1.07% | 30,600 | 123億625万 | +7.93% | 32.05 | 5.53 |
| 06/30 | 1,453 | 1,465 | 1,445 | 1,455 | -0.72% | 33,000 | 121億7649万 | +7.42% | 31.71 | 5.48 |
| 06/29 | 1,456 | 1,470 | 1,449 | 1,465 | +1.74% | 38,000 | 122億6439万 | +8.76% | 31.94 | 5.52 |
| 06/28 | 1,428 | 1,456 | 1,426 | 1,440 | +0.84% | 29,600 | 120億5510万 | +7.54% | 31.39 | 5.42 |
| 06/27 | 1,418 | 1,430 | 1,405 | 1,428 | +0.74% | 28,200 | 119億5464万 | +7.21% | 31.13 | 5.38 |
| 06/26 | 1,450 | 1,450 | 1,418 | 1,418 | -2.58% | 33,800 | 118億6674万 | +6.98% | 30.9 | 5.34 |
| 06/23 | 1,450 | 1,456 | 1,405 | 1,455 | +2.5% | 84,000 | 121億8067万 | +10.48% | 31.72 | 5.48 |
| 06/22 | 1,425 | 1,443 | 1,406 | 1,420 | +5.27% | 177,600 | 118億8348万 | +8.52% | 30.95 | 5.34 |
| 06/21 | 1,360 | 1,360 | 1,347 | 1,349 | -1.03% | 15,200 | 112億8694万 | +3.65% | 29.39 | 5.08 |
| 06/20 | 1,368 | 1,370 | 1,360 | 1,363 | +0.26% | 20,000 | 114億412万 | +5.05% | 29.7 | 5.13 |
| 06/19 | 1,345 | 1,365 | 1,343 | 1,359 | +1.46% | 49,200 | 113億7483万 | +5.19% | 29.62 | 5.12 |
| 06/16 | 1,320 | 1,340 | 1,316 | 1,340 | +1.55% | 25,800 | 112億1161万 | +4.08% | 29.2 | 5.04 |
| 06/15 | 1,318 | 1,325 | 1,306 | 1,319 | -0.45% | 14,200 | 110億4003万 | +2.73% | 28.75 | 4.96 |
| 06/14 | 1,342 | 1,342 | 1,325 | 1,325 | -1.27% | 13,200 | 110億9025万 | +3.43% | 28.88 | 4.99 |
| 06/13 | 1,342 | 1,342 | 1,326 | 1,342 | +0.75% | 28,400 | 112億3254万 | +4.93% | 29.25 | 5.05 |
| 06/12 | 1,337 | 1,342 | 1,316 | 1,332 | +3.62% | 47,400 | 111億4884万 | +4.31% | 29.03 | 5.01 |
| 06/09 | 1,310 | 1,313 | 1,278 | 1,286 | -1.87% | 34,800 | 107億5963万 | +0.9% | 28.02 | 4.84 |
| 06/08 | 1,320 | 1,322 | 1,310 | 1,310 | -0.83% | 5,400 | 109億6470万 | +2.91% | 28.55 | 4.93 |
| 06/07 | 1,304 | 1,323 | 1,303 | 1,321 | +0.61% | 6,600 | 110億5677万 | +3.85% | 28.79 | 4.97 |
| 06/06 | 1,345 | 1,345 | 1,300 | 1,313 | -2.34% | 23,000 | 109億8981万 | +3.47% | 28.62 | 4.94 |
| 06/05 | 1,310 | 1,345 | 1,306 | 1,345 | +3.38% | 62,600 | 112億5346万 | +6.12% | 29.31 | 5.06 |
| 06/02 | 1,309 | 1,309 | 1,295 | 1,301 | -0.19% | 17,400 | 108億8518万 | +2.89% | 28.35 | 4.89 |
| 06/01 | 1,310 | 1,310 | 1,301 | 1,303 | -0.5% | 14,200 | 109億611万 | +3.25% | 28.4 | 4.9 |
| 05/31 | 1,312 | 1,312 | 1,294 | 1,310 | +1.32% | 30,400 | 109億6051万 | +4.01% | 28.54 | 4.93 |
| 05/30 | 1,276 | 1,293 | 1,275 | 1,293 | +1.57% | 25,800 | 108億1822万 | +2.91% | 28.17 | 4.86 |
| 05/29 | 1,264 | 1,273 | 1,264 | 1,273 | +0.87% | 7,200 | 106億5082万 | +1.48% | 27.74 | 4.79 |
| 05/26 | 1,270 | 1,271 | 1,260 | 1,262 | -0.55% | 6,800 | 105億5875万 | +0.76% | 27.5 | 4.75 |
| 05/25 | 1,270 | 1,270 | 1,252 | 1,269 | -0.35% | 18,200 | 106億1734万 | +1.56% | 27.65 | 4.77 |
| 05/24 | 1,242 | 1,273 | 1,237 | 1,273 | +2.5% | 20,400 | 106億5501万 | +2.09% | 27.75 | 4.79 |
| 05/23 | 1,235 | 1,242 | 1,234 | 1,242 | +0.77% | 7,800 | 103億9554万 | -0.08% | 27.07 | 4.67 |
| 05/22 | 1,231 | 1,238 | 1,231 | 1,233 | +0.16% | 10,400 | 103億1356万 | -0.76% | 26.86 | 4.64 |
| 05/19 | 1,236 | 1,238 | 1,230 | 1,231 | -0.36% | 14,600 | 102億9682万 | -0.93% | 26.81 | 4.63 |
| 05/18 | 1,233 | 1,235 | 1,227 | 1,235 | -0.56% | 8,200 | 103億3448万 | -0.64% | 26.91 | 4.65 |
| 05/17 | 1,240 | 1,243 | 1,237 | 1,242 | +0.16% | 5,600 | 103億9305万 | -0.08% | 27.07 | 4.67 |
| 05/16 | 1,245 | 1,246 | 1,240 | 1,240 | -0.68% | 12,400 | 103億7632万 | -0.08% | 27.02 | 4.67 |
| 05/15 | 1,251 | 1,251 | 1,246 | 1,249 | -0.2% | 9,400 | 104億4744万 | +0.85% | 27.21 | 4.7 |
| 05/12 | 1,250 | 1,262 | 1,250 | 1,251 | -0.56% | 17,600 | 104億6836万 | +1.13% | 27.26 | 4.71 |
| 05/11 | 1,271 | 1,271 | 1,258 | 1,258 | -1.06% | 10,400 | 105億2694万 | +1.7% | 27.41 | 4.73 |
| 05/10 | 1,277 | 1,277 | 1,271 | 1,272 | -0.24% | 5,000 | 106億3991万 | +2.79% | 27.71 | 4.78 |
| 05/09 | 1,277 | 1,278 | 1,271 | 1,275 | +0.12% | 9,600 | 106億6501万 | +3.03% | 27.77 | 4.8 |
| 05/08 | 1,269 | 1,274 | 1,267 | 1,273 | +0.75% | 20,800 | 106億5246万 | +2.91% | 27.74 | 4.79 |
| 05/02 | 1,258 | 1,269 | 1,258 | 1,264 | -0.2% | 7,600 | 105億7296万 | +2.06% | 27.53 | 4.75 |
| 05/01 | 1,255 | 1,270 | 1,255 | 1,266 | +0.16% | 7,600 | 105億9388万 | +2.34% | 27.59 | 4.76 |
| 04/28 | 1,268 | 1,270 | 1,263 | 1,264 | +0.24% | 11,600 | 105億7968万 | +2.18% | 27.55 | 4.76 |
| 04/27 | 1,258 | 1,264 | 1,257 | 1,261 | -0.32% | 7,000 | 105億5457万 | +2.02% | 27.49 | 4.75 |
| 04/26 | 1,269 | 1,269 | 1,255 | 1,265 | +0.68% | 16,000 | 105億8805万 | +2.43% | 27.57 | 4.76 |
| 04/25 | 1,235 | 1,260 | 1,235 | 1,257 | +1.91% | 15,400 | 105億1690万 | +1.82% | 27.39 | 4.73 |
| 04/24 | 1,229 | 1,238 | 1,228 | 1,233 | +0.41% | 9,800 | 103億2021万 | -0.08% | 26.88 | 4.64 |
| 04/21 | 1,232 | 1,232 | 1,227 | 1,228 | -0.28% | 2,400 | 102億6657万 | -0.49% | 26.74 | 4.62 |
| 04/20 | 1,223 | 1,240 | 1,223 | 1,232 | +0.94% | 10,800 | 102億9583万 | -0.28% | 26.81 | 4.63 |
| 04/19 | 1,230 | 1,230 | 1,215 | 1,220 | +1.24% | 7,800 | 101億9968万 | -1.29% | 26.56 | 4.59 |
| 04/18 | 1,200 | 1,239 | 1,195 | 1,205 | +0.63% | 30,200 | 100億7428万 | -2.59% | 26.24 | 4.53 |
| 04/17 | 1,189 | 1,201 | 1,181 | 1,198 | +0.76% | 18,800 | 100億1157万 | -3.35% | 26.07 | 4.5 |
| 04/14 | 1,196 | 1,202 | 1,176 | 1,189 | -2.06% | 21,000 | 99億3633万 | -4.23% | 25.88 | 4.47 |
| 04/13 | 1,204 | 1,240 | 1,190 | 1,214 | -1.22% | 22,200 | 101億4534万 | -2.37% | 26.42 | 4.56 |
| 04/12 | 1,233 | 1,242 | 1,226 | 1,229 | -1.64% | 24,600 | 102億7075万 | -1.33% | 26.75 | 4.62 |
| 04/11 | 1,250 | 1,251 | 1,244 | 1,249 | +0.28% | 11,400 | 104億4213万 | +0.32% | 27.19 | 4.7 |
| 04/10 | 1,199 | 1,257 | 1,199 | 1,246 | +3.92% | 40,600 | 104億1287万 | -0.04% | 27.12 | 4.68 |
| 04/07 | 1,198 | 1,199 | 1,175 | 1,199 | +2.7% | 24,000 | 100億1993万 | -3.89% | 26.09 | 4.51 |
| 04/06 | 1,220 | 1,221 | 1,166 | 1,167 | -4.93% | 60,600 | 97億5658万 | -6.57% | 25.41 | 4.39 |
| 04/05 | 1,241 | 1,246 | 1,224 | 1,228 | -0.61% | 18,600 | 102億6239万 | -2.19% | 26.73 | 4.61 |
| 04/04 | 1,257 | 1,257 | 1,225 | 1,235 | -1.36% | 35,800 | 103億2509万 | -1.98% | 26.89 | 4.64 |
| 04/03 | 1,270 | 1,270 | 1,252 | 1,252 | -1.42% | 11,600 | 104億6722万 | -0.95% | 27.26 | 4.71 |
| 03/31 | 1,297 | 1,297 | 1,270 | 1,270 | -0.94% | 15,000 | 106億1770万 | +0.4% | 27.65 | 4.77 |
| 03/30 | 1,292 | 1,295 | 1,276 | 1,282 | -0.93% | 22,400 | 107億1803万 | +1.26% | 27.91 | 4.82 |
| 03/29 | 1,265 | 1,295 | 1,265 | 1,294 | +2.9% | 31,800 | 108億1835万 | +2.05% | 28.17 | 4.86 |
| 03/28 | 1,250 | 1,258 | 1,250 | 1,258 | +0.8% | 17,400 | 105億1320万 | -0.75% | 27.38 | 4.73 |
| 03/27 | 1,241 | 1,250 | 1,240 | 1,248 | -0.12% | 15,600 | 104億2959万 | -1.54% | 27.16 | 4.69 |
| 03/24 | 1,236 | 1,250 | 1,236 | 1,249 | +1.05% | 18,000 | 104億4213万 | -1.5% | 27.19 | 4.7 |
| 03/23 | 1,240 | 1,241 | 1,235 | 1,236 | -0.32% | 21,200 | 103億3345万 | -2.6% | 26.91 | 4.65 |
| 03/22 | 1,241 | 1,245 | 1,238 | 1,240 | -0.76% | 18,800 | 103億6689万 | -2.44% | 27 | 4.66 |
| 03/21 | 1,246 | 1,250 | 1,240 | 1,250 | +0.48% | 19,400 | 104億4631万 | -1.92% | 27.2 | 4.7 |
| 03/17 | 1,246 | 1,250 | 1,244 | 1,244 | -0.72% | 16,200 | 103億9615万 | -2.55% | 27.07 | 4.67 |
| 03/16 | 1,245 | 1,253 | 1,244 | 1,253 | +0.24% | 18,200 | 104億7140万 | -1.92% | 27.27 | 4.71 |
| 03/15 | 1,249 | 1,253 | 1,245 | 1,250 | +0.28% | 23,000 | 104億4631万 | -2.23% | 27.2 | 4.7 |
| 03/14 | 1,246 | 1,250 | 1,245 | 1,246 | 0% | 24,600 | 104億1705万 | -2.66% | 27.13 | 4.68 |
| 03/13 | 1,243 | 1,257 | 1,243 | 1,246 | +0.04% | 46,600 | 104億1705万 | -2.73% | 27.13 | 4.68 |
| 03/10 | 1,262 | 1,262 | 1,245 | 1,246 | -0.68% | 45,200 | 104億1287万 | -2.85% | 27.12 | 4.68 |
| 03/09 | 1,259 | 1,262 | 1,250 | 1,254 | +0.32% | 30,400 | 104億8394万 | -2.26% | 27.3 | 4.71 |
| 03/08 | 1,249 | 1,255 | 1,249 | 1,250 | +0.16% | 32,000 | 104億5050万 | -2.72% | 27.21 | 4.7 |
| 03/07 | 1,259 | 1,274 | 1,247 | 1,248 | -0.91% | 112,200 | 104億3377万 | -3.11% | 27.17 | 4.69 |
