株価チャート
2017/04/07～2017/08/31
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 | 3/1, 株式分割 1→5 |
| 2017 | 9/1, 株式分割 1→2 |
| 2017 |
| 08/31 | 587 | 595 | 584 | 585 | -0.2% | 43,000 | 122億6705万 | -1.11% | 144.56 | 20.31 |
| 08/30 | 603 | 603 | 586 | 587 | -1.41% | 51,500 | 122億9220万 | -1.08% | 144.86 | 20.36 |
| 08/29 | 575 | 602 | 575 | 595 | +0.51% | 63,500 | 124億6822万 | +0.17% | 146.94 | 20.65 |
| 08/28 | 603 | 604 | 590 | 592 | -1.33% | 72,000 | 124億536万 | -0.34% | 146.19 | 20.54 |
| 08/25 | 610 | 610 | 599 | 600 | -0.83% | 50,000 | 125億7300万 | +0.84% | 148.17 | 20.82 |
| 08/24 | 616 | 616 | 605 | 605 | -0.82% | 67,000 | 126億7777万 | +1.68% | 149.41 | 20.99 |
| 08/23 | 595 | 615 | 594 | 610 | +0.99% | 175,000 | 127億8255万 | +2.69% | 150.64 | 21.17 |
| 08/22 | 598 | 609 | 593 | 604 | +1% | 91,000 | 126億5682万 | +1.68% | 149.16 | 20.96 |
| 08/21 | 597 | 603 | 587 | 598 | +0.84% | 102,000 | 125億3109万 | +0.5% | 147.68 | 20.75 |
| 08/18 | 594 | 594 | 583 | 593 | +0.34% | 74,000 | 124億2631万 | -0.84% | 146.44 | 20.58 |
| 08/17 | 597 | 597 | 582 | 591 | -1.01% | 63,000 | 123億8440万 | -1.17% | 145.95 | 20.51 |
| 08/16 | 570 | 597 | 570 | 597 | +3.11% | 65,000 | 125億1013万 | 0% | 147.43 | 20.72 |
| 08/15 | 574 | 583 | 571 | 579 | +1.05% | 39,000 | 121億3294万 | -2.85% | 142.98 | 20.09 |
| 08/14 | 579 | 581 | 568 | 573 | -1.38% | 77,000 | 120億721万 | -3.7% | 141.5 | 19.88 |
| 08/10 | 587 | 590 | 581 | 581 | -0.34% | 30,000 | 121億7485万 | -2.19% | 143.48 | 20.16 |
| 08/09 | 598 | 599 | 581 | 583 | -2.18% | 54,000 | 122億1676万 | -1.69% | 143.97 | 20.23 |
| 08/08 | 597 | 599 | 593 | 596 | 0% | 80,000 | 124億8918万 | +0.68% | 147.18 | 20.68 |
| 08/07 | 600 | 600 | 593 | 596 | +1.19% | 41,000 | 124億8918万 | +1.02% | 147.18 | 20.68 |
| 08/04 | 586 | 593 | 586 | 589 | +0.51% | 39,000 | 123億4249万 | +0.17% | 145.45 | 20.44 |
| 08/03 | 592 | 599 | 582 | 586 | -2.01% | 67,000 | 122億7963万 | -0.17% | 144.71 | 20.33 |
| 08/02 | 585 | 599 | 579 | 598 | +2.05% | 98,000 | 125億3109万 | +2.05% | 147.68 | 20.75 |
| 08/01 | 595 | 597 | 585 | 586 | -0.85% | 51,000 | 122億7963万 | +0.17% | 144.71 | 20.33 |
| 07/31 | 592 | 594 | 588 | 591 | -0.34% | 57,000 | 123億8440万 | +1.2% | 145.95 | 20.51 |
| 07/28 | 601 | 601 | 593 | 593 | -1.33% | 83,000 | 124億2631万 | +1.72% | 146.44 | 20.58 |
| 07/27 | 605 | 615 | 599 | 601 | -0.66% | 137,000 | 125億9395万 | +3.09% | 148.42 | 20.85 |
| 07/26 | 603 | 606 | 599 | 605 | +0.33% | 107,000 | 126億7777万 | +3.95% | 149.41 | 20.99 |
| 07/25 | 603 | 608 | 601 | 603 | -0.66% | 46,000 | 126億3586万 | +3.79% | 148.91 | 20.92 |
| 07/24 | 597 | 607 | 596 | 607 | +1% | 80,000 | 127億1968万 | +4.84% | 149.9 | 21.06 |
| 07/21 | 600 | 606 | 598 | 601 | -0.66% | 81,000 | 125億9395万 | +4.16% | 148.42 | 20.85 |
| 07/20 | 601 | 615 | 601 | 605 | +1.68% | 112,000 | 126億7777万 | +5.03% | 149.41 | 20.99 |
| 07/19 | 600 | 600 | 590 | 595 | -1% | 165,000 | 124億6822万 | +3.66% | 146.94 | 20.65 |
| 07/18 | 611 | 612 | 595 | 601 | -3.22% | 314,000 | 125億9395万 | +4.89% | 148.42 | 20.85 |
| 07/14 | 654 | 664 | 617 | 621 | -9.21% | 3,216,000 | 130億1305万 | +8.76% | 153.36 | 21.55 |
| 07/13 | 684 | 684 | 684 | 684 | +17.12% | 214,000 | 143億3322万 | +20% | 168.91 | 23.74 |
| 07/12 | 570 | 586 | 555 | 584 | +2.46% | 130,000 | 122億3772万 | +3.18% | 144.22 | 20.27 |
| 07/11 | 569 | 570 | 562 | 570 | +0.71% | 62,000 | 119億4435万 | +0.71% | 140.76 | 19.78 |
| 07/10 | 559 | 567 | 554 | 566 | +1.8% | 46,000 | 118億6053万 | -0.35% | 139.77 | 19.64 |
| 07/07 | 547 | 558 | 547 | 556 | +0.91% | 37,000 | 116億5098万 | -2.28% | 137.3 | 19.29 |
| 07/06 | 556 | 556 | 546 | 551 | 0% | 30,000 | 115億4620万 | -3.5% | 136.07 | 19.12 |
| 07/05 | 551 | 554 | 547 | 551 | -0.36% | 38,000 | 115億4620万 | -3.84% | 136.07 | 19.12 |
| 07/04 | 561 | 561 | 551 | 553 | -0.36% | 38,000 | 115億8811万 | -3.99% | 136.56 | 19.19 |
| 07/03 | 545 | 560 | 543 | 555 | 0% | 100,000 | 116億3002万 | -3.98% | 137.06 | 19.26 |
| 06/30 | 556 | 557 | 550 | 555 | -0.89% | 50,000 | 116億3002万 | -4.31% | 137.06 | 19.26 |
| 06/29 | 573 | 573 | 555 | 560 | +1.08% | 44,000 | 117億3480万 | -3.95% | 138.29 | 19.43 |
| 06/28 | 573 | 575 | 554 | 554 | -3.48% | 121,000 | 116億907万 | -5.3% | 136.81 | 19.22 |
| 06/27 | 567 | 575 | 562 | 574 | +1.95% | 126,000 | 120億2817万 | -2.38% | 141.75 | 19.92 |
| 06/26 | 549 | 574 | 547 | 563 | -2.76% | 376,000 | 117億9766万 | -4.58% | 139.03 | 19.54 |
| 06/23 | 584 | 590 | 579 | 579 | -1.86% | 76,000 | 121億3294万 | -2.36% | 142.98 | 20.09 |
| 06/22 | 574 | 590 | 574 | 590 | +3.33% | 123,000 | 123億6345万 | -0.84% | 145.7 | 20.47 |
| 06/21 | 574 | 574 | 566 | 571 | +0.18% | 22,000 | 119億6530万 | -4.19% | 141.01 | 19.81 |
| 06/20 | 573 | 574 | 567 | 570 | +0.53% | 30,000 | 119億4435万 | -4.84% | 140.76 | 19.78 |
| 06/19 | 561 | 567 | 561 | 567 | +1.25% | 21,000 | 118億8148万 | -5.81% | 140.02 | 19.68 |
| 06/16 | 563 | 565 | 560 | 560 | -0.53% | 40,000 | 117億3480万 | -7.28% | 138.29 | 19.43 |
| 06/15 | 566 | 568 | 563 | 563 | 0% | 36,000 | 117億9766万 | -7.25% | 139.03 | 19.54 |
| 06/14 | 569 | 576 | 563 | 563 | -0.35% | 86,000 | 117億9766万 | -7.55% | 139.03 | 19.54 |
| 06/13 | 570 | 570 | 563 | 565 | +0.71% | 57,000 | 118億3957万 | -7.53% | 139.53 | 19.61 |
| 06/12 | 573 | 575 | 561 | 561 | -2.6% | 95,000 | 117億5575万 | -8.48% | 138.54 | 19.47 |
| 06/09 | 595 | 595 | 575 | 576 | -3.68% | 213,000 | 120億7008万 | -6.34% | 142.24 | 19.99 |
| 06/08 | 591 | 598 | 580 | 598 | +1.53% | 162,000 | 125億3109万 | -2.92% | 147.68 | 20.75 |
| 06/07 | 596 | 596 | 585 | 589 | -1.67% | 140,000 | 123億4249万 | -4.38% | 145.45 | 20.44 |
| 06/06 | 604 | 606 | 590 | 599 | -0.83% | 54,000 | 125億5204万 | -2.92% | 147.92 | 20.79 |
| 06/05 | 603 | 610 | 601 | 604 | -0.17% | 59,000 | 126億5682万 | -2.58% | 149.16 | 20.96 |
| 06/02 | 606 | 607 | 602 | 605 | 0% | 53,000 | 126億7777万 | -2.1% | 149.41 | 20.99 |
| 06/01 | 614 | 614 | 602 | 605 | -1.47% | 94,000 | 126億7777万 | -1.79% | 149.41 | 20.99 |
| 05/31 | 612 | 617 | 609 | 614 | +0.16% | 48,000 | 128億6637万 | 0% | 151.63 | 21.31 |
| 05/30 | 611 | 617 | 611 | 613 | +0.33% | 45,000 | 128億4541万 | 0% | 151.38 | 21.27 |
| 05/29 | 619 | 619 | 611 | 611 | -0.65% | 64,000 | 128億350万 | +0.16% | 150.89 | 21.2 |
| 05/26 | 621 | 624 | 613 | 615 | -0.97% | 65,000 | 128億8732万 | +1.15% | 151.87 | 21.34 |
| 05/25 | 622 | 627 | 620 | 621 | -1.27% | 72,000 | 130億1305万 | +2.64% | 153.36 | 21.55 |
| 05/24 | 631 | 632 | 620 | 629 | -0.32% | 78,000 | 131億8069万 | +4.66% | 155.33 | 21.83 |
| 05/23 | 638 | 641 | 630 | 631 | +0.48% | 144,000 | 132億2260万 | +5.7% | 155.83 | 21.9 |
| 05/22 | 622 | 628 | 619 | 628 | +0.96% | 50,000 | 131億5974万 | +5.9% | 155.09 | 21.79 |
| 05/19 | 625 | 629 | 613 | 622 | +0.65% | 85,000 | 130億3401万 | +5.25% | 153.6 | 21.58 |
| 05/18 | 618 | 624 | 610 | 618 | -3.13% | 192,000 | 129億5019万 | +4.57% | 152.62 | 21.44 |
| 05/17 | 648 | 648 | 631 | 638 | -2% | 188,000 | 133億6929万 | +7.95% | 157.55 | 22.14 |
| 05/16 | 633 | 654 | 628 | 651 | +3.99% | 342,000 | 136億4170万 | +10.34% | 160.76 | 22.59 |
| 05/15 | 625 | 629 | 614 | 626 | +0.81% | 126,000 | 131億1783万 | +6.46% | 154.59 | 21.72 |
| 05/12 | 616 | 625 | 608 | 621 | +1.14% | 284,000 | 130億1305万 | +5.61% | 153.36 | 21.55 |
| 05/11 | 613 | 616 | 612 | 614 | +0.16% | 47,000 | 128億6637万 | +4.42% | 151.63 | 21.31 |
| 05/10 | 611 | 615 | 610 | 613 | 0% | 57,000 | 128億4541万 | +4.07% | 151.38 | 21.27 |
| 05/09 | 615 | 616 | 609 | 613 | +0.33% | 64,000 | 128億4541万 | +4.07% | 151.38 | 21.27 |
| 05/08 | 615 | 617 | 608 | 611 | +0.66% | 132,000 | 128億350万 | +3.74% | 150.89 | 21.2 |
| 05/02 | 615 | 624 | 605 | 607 | +1.17% | 288,000 | 127億1968万 | +2.88% | 149.9 | 21.06 |
| 05/01 | 606 | 614 | 599 | 600 | -2.6% | 333,000 | 125億7300万 | +1.69% | 148.17 | 20.82 |
| 04/28 | 646 | 651 | 610 | 616 | -7.37% | 985,000 | 129億828万 | +4.41% | 152.12 | 21.38 |
| 04/27 | 640 | 672 | 626 | 665 | +16.26% | 2,769,000 | 139億3507万 | +12.52% | 164.22 | 23.08 |
| 04/26 | 563 | 572 | 550 | 572 | +3.62% | 98,000 | 119億8626万 | -2.89% | 141.26 | 19.85 |
| 04/25 | 550 | 565 | 549 | 552 | -1.25% | 79,000 | 115億6716万 | -6.6% | 136.32 | 19.15 |
| 04/24 | 570 | 579 | 558 | 559 | -1.58% | 111,000 | 117億1384万 | -5.89% | 138.05 | 19.4 |
| 04/21 | 560 | 577 | 557 | 568 | +1.25% | 97,000 | 119億244万 | -4.7% | 140.27 | 19.71 |
| 04/20 | 547 | 564 | 547 | 561 | +2.75% | 78,000 | 117億5575万 | -6.34% | 138.54 | 19.47 |
| 04/19 | 542 | 563 | 542 | 546 | -0.55% | 89,000 | 114億4143万 | -9.15% | 134.84 | 18.95 |
| 04/18 | 535 | 554 | 535 | 549 | +5.17% | 131,000 | 115億429万 | -9.41% | 135.58 | 19.05 |
| 04/17 | 513 | 526 | 509 | 522 | +0.97% | 82,000 | 109億3851万 | -14.57% | 128.91 | 18.11 |
| 04/14 | 528 | 533 | 506 | 517 | -3.9% | 335,000 | 108億3373万 | -16.34% | 127.67 | 17.94 |
| 04/13 | 527 | 565 | 520 | 538 | -8.35% | 498,000 | 112億7379万 | -13.92% | 132.86 | 18.67 |
| 04/12 | 605 | 606 | 587 | 587 | -4.08% | 147,000 | 123億58万 | -7.12% | 144.96 | 20.37 |
| 04/11 | 618 | 618 | 607 | 612 | +0.66% | 59,000 | 128億2446万 | -3.77% | 151.13 | 21.24 |
| 04/10 | 615 | 626 | 607 | 608 | -1.14% | 80,000 | 127億4064万 | -5.15% | 150.15 | 21.1 |
| 04/07 | 614 | 623 | 605 | 615 | +0.33% | 101,000 | 128億8732万 | -4.5% | 151.87 | 21.34 |
