株価チャート
2016/12/22～2017/07/20
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 |
|---|
| 2022 | 10/1, 株式分割 1→2 |
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 07/20 | 916 | 916 | 901 | 903 | 0% | 4,400 | 72億2000万 | +1.52% | 28.02 | 3.15 |
| 07/19 | 901 | 905 | 896 | 903 | +0.14% | 4,000 | 72億2000万 | +1.52% | 28.02 | 3.15 |
| 07/18 | 891 | 908 | 891 | 901 | +1.26% | 6,400 | 72億1000万 | +1.49% | 27.99 | 3.14 |
| 07/14 | 873 | 890 | 870 | 890 | +1.71% | 6,400 | 71億2000万 | +0.34% | 27.64 | 3.1 |
| 07/13 | 860 | 878 | 855 | 875 | +1.16% | 9,200 | 70億 | -1.35% | 27.17 | 3.05 |
| 07/12 | 879 | 879 | 865 | 865 | -0.29% | 6,000 | 69億2000万 | -2.48% | 26.86 | 3.01 |
| 07/11 | 865 | 874 | 863 | 868 | -1% | 7,600 | 69億4000万 | -2.42% | 26.94 | 3.02 |
| 07/10 | 871 | 878 | 870 | 876 | -0.99% | 8,000 | 70億1000万 | -1.54% | 27.21 | 3.05 |
| 07/07 | 886 | 890 | 879 | 885 | -0.98% | 6,000 | 70億8000万 | -0.67% | 27.48 | 3.08 |
| 07/06 | 880 | 894 | 873 | 894 | +0.42% | 8,000 | 71億5000万 | +0.2% | 27.75 | 3.11 |
| 07/05 | 886 | 890 | 881 | 890 | +0.28% | 9,600 | 71億2000万 | -0.34% | 27.64 | 3.1 |
| 07/04 | 908 | 908 | 880 | 888 | +0.71% | 23,200 | 71億 | -0.62% | 27.56 | 3.09 |
| 07/03 | 875 | 906 | 875 | 881 | +2.17% | 26,800 | 70億5000万 | -1.32% | 27.36 | 3.07 |
| 06/30 | 853 | 863 | 849 | 863 | 0% | 4,400 | 34億5000万 | -3.52% | 13.39 | 1.5 |
| 06/29 | 863 | 870 | 858 | 863 | +0.88% | 8,400 | 34億5000万 | -3.63% | 13.39 | 1.5 |
| 06/28 | 878 | 885 | 838 | 855 | -3.93% | 29,600 | 34億2000万 | -4.68% | 13.27 | 1.49 |
| 06/27 | 890 | 891 | 880 | 890 | -0.84% | 8,400 | 35億6000万 | -1% | 13.82 | 1.55 |
| 06/26 | 879 | 899 | 879 | 898 | +0.84% | 8,400 | 35億9000万 | -0.17% | 13.93 | 1.56 |
| 06/23 | 900 | 900 | 881 | 890 | -2.2% | 8,800 | 35億6000万 | -0.89% | 13.82 | 1.55 |
| 06/22 | 913 | 913 | 898 | 910 | -0.14% | 6,800 | 36億4000万 | +1.34% | 14.13 | 1.59 |
| 06/21 | 919 | 919 | 910 | 911 | -0.82% | 2,400 | 36億4500万 | +1.48% | 14.15 | 1.59 |
| 06/20 | 928 | 931 | 918 | 919 | +0.96% | 16,000 | 36億7500万 | +2.2% | 14.26 | 1.6 |
| 06/19 | 901 | 910 | 896 | 910 | +0.55% | 10,400 | 36億4000万 | +1% | 14.13 | 1.59 |
| 06/16 | 900 | 905 | 900 | 905 | +0.56% | 6,800 | 36億2000万 | -0.22% | 14.05 | 1.58 |
| 06/15 | 875 | 900 | 875 | 900 | +0.98% | 6,000 | 36億 | -1.42% | 13.97 | 1.57 |
| 06/14 | 888 | 900 | 888 | 891 | +1.57% | 12,000 | 35億6500万 | -3.02% | 13.84 | 1.55 |
| 06/13 | 893 | 894 | 858 | 878 | 0% | 20,800 | 35億1000万 | -5.03% | 13.62 | 1.53 |
| 06/12 | 885 | 885 | 875 | 878 | -1.13% | 8,400 | 35億1000万 | -5.75% | 13.62 | 1.53 |
| 06/09 | 888 | 895 | 888 | 888 | 0% | 4,800 | 35億5000万 | -5.38% | 13.78 | 1.55 |
| 06/08 | 900 | 900 | 888 | 888 | -1.39% | 10,000 | 35億5000万 | -5.99% | 13.78 | 1.55 |
| 06/07 | 898 | 913 | 886 | 900 | +0.14% | 13,200 | 36億 | -5.26% | 13.97 | 1.57 |
| 06/06 | 906 | 906 | 899 | 899 | 0% | 4,400 | 35億9500万 | -5.99% | 13.95 | 1.57 |
| 06/05 | 915 | 915 | 899 | 899 | -1.78% | 16,400 | 35億9500万 | -6.38% | 13.95 | 1.57 |
| 06/02 | 925 | 925 | 901 | 915 | -0.54% | 17,600 | 36億6000万 | -4.98% | 14.21 | 1.59 |
| 06/01 | 896 | 923 | 896 | 920 | +2.79% | 9,200 | 36億8000万 | -4.76% | 14.28 | 1.6 |
| 05/31 | 888 | 898 | 880 | 895 | +0.85% | 10,000 | 35億8000万 | -7.45% | 13.9 | 1.56 |
| 05/30 | 890 | 900 | 888 | 888 | -0.28% | 8,000 | 35億5000万 | -8.6% | 13.78 | 1.55 |
| 05/29 | 916 | 916 | 890 | 890 | -1.79% | 9,200 | 35億6000万 | -8.81% | 13.82 | 1.55 |
| 05/26 | 904 | 921 | 900 | 906 | +0.28% | 16,800 | 36億2500万 | -7.34% | 14.07 | 1.58 |
| 05/25 | 901 | 920 | 900 | 904 | -0.41% | 17,200 | 36億1500万 | -7.78% | 14.03 | 1.57 |
| 05/24 | 908 | 913 | 896 | 908 | +1.11% | 19,600 | 36億3000万 | -7.49% | 14.09 | 1.58 |
| 05/23 | 868 | 899 | 858 | 898 | +3.16% | 34,400 | 35億9000万 | -8.23% | 13.93 | 1.56 |
| 05/22 | 884 | 884 | 866 | 870 | -2.66% | 58,800 | 34億8000万 | -11.04% | 13.51 | 1.52 |
| 05/19 | 899 | 928 | 889 | 894 | -1.79% | 16,800 | 35億7500万 | -8.71% | 13.88 | 1.56 |
| 05/18 | 895 | 923 | 885 | 910 | -2.28% | 42,000 | 36億4000万 | -7.33% | 14.13 | 1.59 |
| 05/17 | 973 | 975 | 931 | 931 | -2.99% | 46,800 | 37億2500万 | -5.36% | 14.46 | 1.62 |
| 05/16 | 975 | 981 | 935 | 960 | -9.11% | 132,800 | 38億4000万 | -2.64% | 14.91 | 1.67 |
| 05/15 | 1,061 | 1,085 | 1,051 | 1,056 | +0.6% | 48,800 | 42億2500万 | +7.12% | 16.4 | 1.84 |
| 05/12 | 1,068 | 1,073 | 1,029 | 1,050 | -0.24% | 14,400 | 42億 | +6.6% | 16.3 | 1.83 |
| 05/11 | 1,049 | 1,065 | 1,044 | 1,053 | +1.94% | 15,600 | 42億1000万 | +6.96% | 16.34 | 1.83 |
| 05/10 | 1,041 | 1,050 | 1,033 | 1,033 | -0.24% | 6,800 | 41億3000万 | +4.93% | 16.03 | 1.8 |
| 05/09 | 1,045 | 1,063 | 1,029 | 1,035 | -2.01% | 10,400 | 41億4000万 | +4.86% | 16.07 | 1.8 |
| 05/08 | 1,065 | 1,070 | 1,056 | 1,056 | +0.6% | 10,000 | 42億2500万 | +6.91% | 16.4 | 1.84 |
| 05/02 | 1,050 | 1,050 | 1,033 | 1,050 | +0.72% | 24,800 | 42億 | +6.06% | 16.3 | 1.83 |
| 05/01 | 1,020 | 1,045 | 1,006 | 1,043 | +1.46% | 15,200 | 41億7000万 | +5.09% | 16.19 | 1.82 |
| 04/28 | 1,001 | 1,028 | 999 | 1,028 | +2.62% | 15,200 | 41億1000万 | +3.47% | 15.95 | 1.79 |
| 04/27 | 979 | 1,003 | 979 | 1,001 | +2.3% | 12,000 | 40億500万 | +0.43% | 15.55 | 1.74 |
| 04/26 | 986 | 990 | 973 | 979 | -0.76% | 11,200 | 39億1500万 | -2.22% | 15.2 | 1.71 |
| 04/25 | 979 | 986 | 978 | 986 | +2.6% | 2,800 | 39億4500万 | -1.87% | 15.31 | 1.72 |
| 04/24 | 1,000 | 1,001 | 955 | 961 | -3.03% | 12,000 | 38億4500万 | -4.73% | 14.92 | 1.67 |
| 04/21 | 991 | 1,005 | 975 | 991 | -0.88% | 18,000 | 39億6500万 | -2.24% | 15.39 | 1.73 |
| 04/20 | 955 | 1,000 | 916 | 1,000 | +4.71% | 24,000 | 40億 | -1.77% | 15.53 | 1.74 |
| 04/19 | 973 | 980 | 950 | 955 | -0.26% | 20,000 | 38億2000万 | -6.46% | 14.83 | 1.66 |
| 04/18 | 909 | 966 | 909 | 958 | +4.36% | 20,000 | 38億3000万 | -6.86% | 14.87 | 1.67 |
| 04/17 | 825 | 965 | 825 | 918 | +11.21% | 37,200 | 36億7000万 | -11.35% | 14.25 | 1.6 |
| 04/14 | 869 | 869 | 820 | 825 | -7.95% | 68,400 | 33億 | -21.13% | 12.81 | 1.44 |
| 04/13 | 853 | 943 | 824 | 896 | -0.42% | 64,400 | 35億8500万 | -15.29% | 13.92 | 1.56 |
| 04/12 | 938 | 940 | 900 | 900 | -7.69% | 30,000 | 36億 | -15.65% | 13.97 | 1.57 |
| 04/11 | 960 | 975 | 960 | 975 | +0.91% | 7,600 | 39億 | -9.39% | 15.14 | 1.7 |
| 04/10 | 983 | 983 | 963 | 966 | -1.02% | 7,600 | 38億6500万 | -10.62% | 15 | 1.68 |
| 04/07 | 960 | 1,000 | 950 | 976 | +1.17% | 35,200 | 39億500万 | -10.27% | 15.16 | 1.7 |
| 04/06 | 1,023 | 1,023 | 965 | 965 | -5.62% | 26,400 | 38億6000万 | -11.79% | 14.98 | 1.68 |
| 04/05 | 1,016 | 1,055 | 1,010 | 1,023 | -1.45% | 19,200 | 40億9000万 | -7.13% | 15.88 | 1.78 |
| 04/04 | 1,076 | 1,076 | 1,000 | 1,038 | -1.43% | 39,200 | 41億5000万 | -5.94% | 16.11 | 1.81 |
| 04/03 | 1,100 | 1,105 | 1,051 | 1,053 | -3.88% | 29,600 | 42億1000万 | -4.66% | 16.34 | 1.83 |
| 03/31 | 1,076 | 1,095 | 1,066 | 1,095 | +2.34% | 30,000 | 43億8000万 | -1.08% | 11.65 | 2.07 |
| 03/30 | 1,096 | 1,096 | 1,070 | 1,070 | -2.39% | 16,800 | 42億8000万 | -3.34% | 11.39 | 2.02 |
| 03/29 | 1,061 | 1,110 | 1,061 | 1,096 | 0% | 19,200 | 43億8500万 | -1.15% | 11.67 | 2.07 |
| 03/28 | 1,089 | 1,098 | 1,079 | 1,096 | +0.92% | 17,200 | 43億8500万 | -1.15% | 11.67 | 2.07 |
| 03/27 | 1,121 | 1,150 | 1,086 | 1,086 | -3.01% | 38,400 | 43億4500万 | -2.14% | 11.56 | 2.05 |
| 03/24 | 1,084 | 1,120 | 1,084 | 1,120 | +2.99% | 16,800 | 44億8000万 | +1.08% | 11.92 | 2.12 |
| 03/23 | 1,068 | 1,088 | 1,068 | 1,088 | +0.58% | 12,800 | 43億5000万 | -1.49% | 11.57 | 2.05 |
| 03/22 | 1,083 | 1,083 | 1,058 | 1,081 | -0.46% | 26,800 | 43億2500万 | -1.97% | 11.51 | 2.04 |
| 03/21 | 1,061 | 1,086 | 1,058 | 1,086 | 0% | 26,800 | 43億4500万 | -1.34% | 11.56 | 2.05 |
| 03/17 | 1,115 | 1,115 | 1,081 | 1,086 | -1.59% | 23,200 | 43億4500万 | -1.16% | 11.56 | 2.05 |
| 03/16 | 1,060 | 1,104 | 1,050 | 1,104 | +3.88% | 26,400 | 44億1500万 | +0.43% | 11.74 | 2.08 |
| 03/15 | 1,115 | 1,134 | 1,050 | 1,063 | -6.18% | 62,000 | 42億5000万 | -3.41% | 11.31 | 2.01 |
| 03/14 | 1,124 | 1,135 | 1,091 | 1,133 | -0.77% | 67,600 | 45億3000万 | +2.49% | 12.05 | 2.14 |
| 03/13 | 1,166 | 1,175 | 1,130 | 1,141 | -4.3% | 105,600 | 45億6500万 | +3.75% | 12.14 | 2.16 |
| 03/10 | 1,130 | 1,193 | 1,128 | 1,193 | +6.35% | 157,600 | 47億7000万 | +8.8% | 12.69 | 2.25 |
| 03/09 | 1,113 | 1,133 | 1,109 | 1,121 | +1.01% | 34,400 | 44億8500万 | +3.44% | 11.93 | 2.12 |
| 03/08 | 1,114 | 1,125 | 1,110 | 1,110 | -1.33% | 32,400 | 44億4000万 | +3.26% | 11.81 | 2.1 |
| 03/07 | 1,119 | 1,138 | 1,114 | 1,125 | +0.67% | 48,000 | 45億 | +5.44% | 11.97 | 2.12 |
| 03/06 | 1,143 | 1,143 | 1,116 | 1,118 | -0.67% | 37,600 | 44億7000万 | +5.72% | 11.89 | 2.11 |
| 03/03 | 1,141 | 1,141 | 1,104 | 1,125 | -1.42% | 28,400 | 45億 | +7.35% | 11.97 | 2.12 |
| 03/02 | 1,125 | 1,150 | 1,120 | 1,141 | +1.11% | 91,600 | 45億6500万 | +9.95% | 12.14 | 2.16 |
| 03/01 | 1,089 | 1,130 | 1,068 | 1,129 | +5.74% | 90,800 | 45億1500万 | +9.8% | 12.01 | 2.13 |
| 02/28 | 1,098 | 1,098 | 1,053 | 1,068 | -1.16% | 63,200 | 42億7000万 | +4.76% | 11.36 | 2.02 |
| 02/27 | 1,105 | 1,114 | 1,070 | 1,080 | -3.14% | 91,600 | 43億2000万 | +6.82% | 11.49 | 2.04 |
| 02/24 | 1,083 | 1,158 | 1,080 | 1,115 | +1.71% | 140,800 | 44億6000万 | +11.17% | 11.86 | 2.11 |
| 02/23 | 1,145 | 1,220 | 1,095 | 1,096 | -1.9% | 506,400 | 43億8500万 | +10.51% | 11.67 | 2.07 |
| 02/22 | 1,101 | 1,118 | 1,093 | 1,118 | +1.48% | 50,800 | 44億7000万 | +13.91% | 11.89 | 2.11 |
| 02/21 | 1,114 | 1,130 | 1,091 | 1,101 | -1.45% | 83,600 | 44億500万 | +13.41% | 11.72 | 2.08 |
| 02/20 | 1,054 | 1,119 | 1,038 | 1,118 | +7.71% | 217,200 | 44億7000万 | +15.92% | 11.89 | 2.11 |
| 02/17 | 1,021 | 1,058 | 1,021 | 1,038 | +1.34% | 57,200 | 41億5000万 | +8.75% | 11.04 | 1.96 |
| 02/16 | 1,088 | 1,099 | 1,020 | 1,024 | -4.32% | 148,400 | 40億9500万 | +8.1% | 10.89 | 1.93 |
| 02/15 | 1,030 | 1,070 | 990 | 1,070 | +4.01% | 199,600 | 42億8000万 | +14.07% | 11.39 | 2.02 |
| 02/14 | 1,031 | 1,055 | 1,020 | 1,029 | -1.08% | 84,000 | 41億1500万 | +10.98% | 10.95 | 1.94 |
| 02/13 | 1,078 | 1,081 | 1,029 | 1,040 | -2.58% | 137,200 | 41億6000万 | +13.29% | 11.07 | 1.96 |
| 02/10 | 1,113 | 1,175 | 1,066 | 1,068 | -5.43% | 295,200 | 42億7000万 | +17.57% | 11.36 | 2.02 |
| 02/09 | 1,149 | 1,166 | 1,088 | 1,129 | -4.85% | 441,600 | 45億1500万 | +25.7% | 12.01 | 2.13 |
| 02/08 | 1,075 | 1,186 | 1,060 | 1,186 | +17.31% | 1,148,800 | 47億4500万 | +34.04% | 12.62 | 2.24 |
| 02/07 | 1,088 | 1,118 | 1,008 | 1,011 | -4.15% | 711,200 | 40億4500万 | +16.37% | 10.76 | 1.91 |
| 02/06 | 925 | 1,055 | 923 | 1,055 | +19.89% | 1,071,600 | 42億2000万 | +22.53% | 11.23 | 1.99 |
| 02/03 | 910 | 911 | 850 | 880 | -2.22% | 110,000 | 35億2000万 | +3.65% | 9.36 | 1.66 |
| 02/02 | 908 | 924 | 895 | 900 | -0.14% | 104,400 | 36億 | +6.89% | 9.58 | 1.7 |
| 02/01 | 881 | 920 | 875 | 901 | +2.27% | 113,600 | 36億500万 | +8.06% | 9.59 | 1.7 |
| 01/31 | 880 | 891 | 869 | 881 | -2.62% | 121,200 | 35億2500万 | +6.56% | 9.38 | 1.66 |
| 01/30 | 888 | 913 | 873 | 905 | +4.32% | 152,800 | 36億2000万 | - | 9.63 | 1.71 |
| 01/27 | 890 | 900 | 863 | 868 | -3.61% | 74,000 | 34億7000万 | - | 9.23 | 1.64 |
| 01/26 | 898 | 909 | 876 | 900 | +1.41% | 82,400 | 36億 | - | 9.58 | 1.7 |
| 01/25 | 888 | 908 | 864 | 888 | 0% | 109,600 | 35億5000万 | - | 9.44 | 1.68 |
| 01/24 | 874 | 888 | 868 | 888 | +2.9% | 79,200 | 34億2575万 | - | 9.11 | 1.62 |
| 01/23 | 834 | 876 | 834 | 863 | +3.14% | 114,400 | 33億2925万 | - | 8.86 | 1.57 |
| 01/20 | 835 | 851 | 823 | 836 | +1.06% | 68,400 | 32億2792万 | - | 8.59 | 1.52 |
| 01/19 | 875 | 890 | 823 | 828 | -5.97% | 136,400 | 31億9415万 | - | 8.5 | 1.51 |
| 01/18 | 886 | 906 | 854 | 880 | -3.3% | 208,000 | 33億9680万 | - | 9.04 | 1.6 |
| 01/17 | 859 | 944 | 859 | 910 | +3.85% | 370,000 | 35億1260万 | - | 9.34 | 1.66 |
| 01/16 | 890 | 1,018 | 871 | 876 | +2.34% | 1,241,600 | 33億8232万 | - | 9 | 1.6 |
| 01/13 | 804 | 870 | 804 | 856 | +6.37% | 266,800 | 33億512万 | - | 8.79 | 1.56 |
| 01/12 | 800 | 813 | 795 | 805 | 0% | 60,400 | 31億730万 | - | 8.27 | 1.47 |
| 01/11 | 788 | 848 | 784 | 805 | +2.55% | 277,600 | 31億730万 | - | 8.27 | 1.47 |
| 01/10 | 785 | 803 | 776 | 785 | -0.48% | 66,800 | 30億3010万 | - | 8.06 | 1.43 |
| 01/06 | 808 | 815 | 783 | 789 | -3.22% | 114,400 | 30億4457万 | - | 8.1 | 1.44 |
| 01/05 | 826 | 833 | 801 | 815 | -1.21% | 190,000 | 31億4590万 | - | 8.37 | 1.49 |
| 01/04 | 775 | 838 | 764 | 825 | +4.76% | 314,800 | 31億8450万 | - | 8.47 | 1.5 |
| 2016 |
| 12/30 | 806 | 849 | 788 | 788 | -2.93% | 416,400 | 30億3975万 | - | 8.09 | 1.44 |
| 12/29 | 800 | 916 | 763 | 811 | +7.45% | 2,408,800 | 31億3142万 | - | 8.33 | 1.48 |
| 12/28 | 709 | 758 | 698 | 755 | +7.86% | 257,200 | 29億1430万 | - | 7.75 | 1.38 |
| 12/27 | 681 | 731 | 681 | 700 | +1.34% | 279,200 | 27億200万 | - | 7.19 | 1.28 |
| 12/26 | 748 | 756 | 678 | 691 | -6.02% | 778,400 | 26億6629万 | - | 7.09 | 1.26 |
| 12/22 | 750 | 920 | 717 | 735 | 0% | 6,651,200 | 28億3710万 | - | 7.55 | 1.34 |
