株価チャート
2017/03/09～2017/07/20
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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 |
| 07/20 | 1,074 | 1,116 | 1,070 | 1,107 | +3.99% | 80,400 | 48億4647万 | +0.96% | 21.89 | 6.08 |
| 07/19 | 1,070 | 1,075 | 1,064 | 1,064 | -0.47% | 32,600 | 46億6032万 | -2.92% | 21.05 | 5.85 |
| 07/18 | 1,036 | 1,070 | 1,035 | 1,069 | +2.99% | 48,200 | 46億8222万 | -2.64% | 21.15 | 5.88 |
| 07/14 | 1,052 | 1,052 | 1,038 | 1,038 | -1.66% | 52,600 | 45億4644万 | -5.64% | 20.53 | 5.71 |
| 07/13 | 1,068 | 1,071 | 1,055 | 1,056 | -1.54% | 25,600 | 46億2309万 | -4.39% | 20.88 | 5.8 |
| 07/12 | 1,079 | 1,081 | 1,065 | 1,072 | -0.65% | 35,000 | 46億9536万 | -3.16% | 21.21 | 5.89 |
| 07/11 | 1,078 | 1,089 | 1,078 | 1,079 | +0.09% | 11,600 | 47億2602万 | -2.79% | 21.34 | 5.93 |
| 07/10 | 1,093 | 1,099 | 1,078 | 1,078 | -1.33% | 18,800 | 47億2164万 | -3.23% | 21.32 | 5.93 |
| 07/07 | 1,105 | 1,107 | 1,088 | 1,093 | -1.44% | 29,000 | 47億8515万 | -2.28% | 21.61 | 6.01 |
| 07/06 | 1,105 | 1,111 | 1,101 | 1,109 | 0% | 19,200 | 48億5523万 | -1.29% | 21.93 | 6.09 |
| 07/05 | 1,103 | 1,109 | 1,090 | 1,109 | +1.93% | 40,400 | 48億5523万 | -1.55% | 21.93 | 6.09 |
| 07/04 | 1,105 | 1,105 | 1,087 | 1,088 | +0.37% | 39,400 | 47億6325万 | -3.76% | 21.51 | 5.98 |
| 07/03 | 1,117 | 1,119 | 1,084 | 1,084 | -2.21% | 54,800 | 47億4573万 | -4.54% | 21.43 | 5.96 |
| 06/30 | 1,113 | 1,113 | 1,093 | 1,108 | -0.63% | 22,400 | 48億5304万 | -2.89% | 21.92 | 6.09 |
| 06/29 | 1,111 | 1,125 | 1,106 | 1,115 | +1.13% | 47,800 | 48億8370万 | -2.45% | 22.06 | 6.13 |
| 06/28 | 1,082 | 1,104 | 1,067 | 1,103 | +1.61% | 43,600 | 48億2895万 | -3.71% | 21.81 | 6.06 |
| 06/27 | 1,084 | 1,098 | 1,083 | 1,085 | -0.32% | 17,400 | 47億5230万 | -5.41% | 21.46 | 5.97 |
| 06/26 | 1,115 | 1,118 | 1,080 | 1,089 | -1.98% | 76,600 | 47億6763万 | -5.43% | 21.53 | 5.98 |
| 06/23 | 1,105 | 1,130 | 1,103 | 1,111 | +0.77% | 253,200 | 48億6399万 | -3.69% | 21.97 | 6.11 |
| 06/22 | 1,110 | 1,115 | 1,102 | 1,102 | -1.78% | 83,800 | 48億2676万 | -4.51% | 21.8 | 6.06 |
| 06/21 | 1,125 | 1,151 | 1,120 | 1,122 | -1.71% | 22,800 | 49億1436万 | -2.77% | 22.2 | 6.17 |
| 06/20 | 1,134 | 1,146 | 1,134 | 1,142 | -0.39% | 9,400 | 49億9977万 | -1.08% | 22.58 | 6.28 |
| 06/19 | 1,115 | 1,150 | 1,115 | 1,146 | +3.8% | 18,600 | 50億1948万 | -0.61% | 22.67 | 6.3 |
| 06/16 | 1,111 | 1,111 | 1,103 | 1,104 | -1.56% | 14,600 | 48億3552万 | -4.33% | 21.84 | 6.07 |
| 06/15 | 1,118 | 1,130 | 1,114 | 1,122 | -0.09% | 8,200 | 49億1217万 | -3.15% | 22.19 | 6.17 |
| 06/14 | 1,120 | 1,135 | 1,114 | 1,123 | +0.13% | 13,200 | 49億1655万 | -3.4% | 22.2 | 6.17 |
| 06/13 | 1,101 | 1,125 | 1,101 | 1,121 | +1.54% | 14,600 | 49億998万 | -3.94% | 22.18 | 6.16 |
| 06/12 | 1,128 | 1,131 | 1,104 | 1,104 | -2.39% | 34,200 | 48億3552万 | -5.72% | 21.84 | 6.07 |
| 06/09 | 1,140 | 1,152 | 1,131 | 1,131 | -0.79% | 16,000 | 49億5378万 | -3.74% | 22.37 | 6.22 |
| 06/08 | 1,158 | 1,158 | 1,138 | 1,140 | -1.64% | 13,200 | 49億9320万 | -3.39% | 22.55 | 6.27 |
| 06/07 | 1,150 | 1,163 | 1,140 | 1,159 | -0.04% | 18,200 | 50億7642万 | -2.11% | 22.93 | 6.37 |
| 06/06 | 1,183 | 1,188 | 1,158 | 1,160 | -2.97% | 21,200 | 50億7861万 | -2.23% | 22.94 | 6.38 |
| 06/05 | 1,208 | 1,208 | 1,188 | 1,195 | -1.04% | 20,400 | 52億3410万 | +0.5% | 23.64 | 6.57 |
| 06/02 | 1,185 | 1,211 | 1,175 | 1,208 | +1.9% | 31,400 | 52億8885万 | +1.81% | 23.89 | 6.64 |
| 06/01 | 1,200 | 1,200 | 1,181 | 1,185 | -1.66% | 20,000 | 51億9030万 | +0.25% | 23.44 | 6.52 |
| 05/31 | 1,225 | 1,225 | 1,198 | 1,205 | -1.11% | 14,200 | 52億7790万 | +2.21% | 23.84 | 6.63 |
| 05/30 | 1,260 | 1,260 | 1,195 | 1,219 | -1.34% | 38,200 | 53億3703万 | +3.61% | 24.1 | 6.7 |
| 05/29 | 1,182 | 1,235 | 1,150 | 1,235 | +7.16% | 63,000 | 54億930万 | +5.2% | 24.43 | 6.79 |
| 05/26 | 1,154 | 1,164 | 1,152 | 1,153 | -0.09% | 15,200 | 50億4795万 | -1.33% | 22.8 | 6.34 |
| 05/25 | 1,168 | 1,168 | 1,152 | 1,154 | -1.2% | 15,000 | 50億5233万 | -0.99% | 22.82 | 6.34 |
| 05/24 | 1,190 | 1,191 | 1,150 | 1,168 | -0.21% | 22,800 | 51億1365万 | +0.39% | 23.1 | 6.42 |
| 05/23 | 1,157 | 1,174 | 1,154 | 1,170 | +1.83% | 27,400 | 51億2460万 | +1.12% | 23.14 | 6.43 |
| 05/22 | 1,126 | 1,149 | 1,121 | 1,149 | +2.13% | 17,200 | 50億3262万 | -0.35% | 22.73 | 6.32 |
| 05/19 | 1,131 | 1,140 | 1,117 | 1,125 | +1.72% | 11,400 | 49億2750万 | -2.17% | 22.25 | 6.19 |
| 05/18 | 1,125 | 1,130 | 1,100 | 1,106 | -2.25% | 24,600 | 48億4428万 | -3.91% | 21.88 | 6.08 |
| 05/17 | 1,125 | 1,145 | 1,112 | 1,132 | +0.35% | 34,200 | 49億5597万 | -2.2% | 22.38 | 6.22 |
| 05/16 | 1,150 | 1,150 | 1,125 | 1,128 | -3.22% | 61,400 | 49億3845万 | -2.97% | 22.3 | 6.2 |
| 05/15 | 1,202 | 1,285 | 1,155 | 1,165 | -3.64% | 148,800 | 51億270万 | -0.09% | 23.05 | 6.41 |
| 05/12 | 1,211 | 1,216 | 1,190 | 1,209 | -0.7% | 25,800 | 52億9542万 | +3.33% | 23.92 | 6.65 |
| 05/11 | 1,233 | 1,233 | 1,216 | 1,218 | -1.02% | 18,200 | 53億3265万 | +3.71% | 24.08 | 6.69 |
| 05/10 | 1,225 | 1,230 | 1,208 | 1,230 | +0.45% | 19,800 | 53億8740万 | +4.24% | 24.33 | 6.76 |
| 05/09 | 1,240 | 1,240 | 1,221 | 1,225 | +0.37% | 13,200 | 53億6331万 | +3.68% | 24.22 | 6.73 |
| 05/08 | 1,249 | 1,261 | 1,194 | 1,220 | -1.33% | 46,600 | 53億4360万 | +3.3% | 24.13 | 6.71 |
| 05/02 | 1,247 | 1,250 | 1,228 | 1,237 | -0.68% | 24,400 | 54億1587万 | +4.7% | 24.46 | 6.8 |
| 05/01 | 1,213 | 1,245 | 1,211 | 1,245 | +3.11% | 27,000 | 54億5310万 | +5.6% | 24.63 | 6.85 |
| 04/28 | 1,243 | 1,252 | 1,193 | 1,208 | -2.82% | 56,200 | 52億8885万 | +2.42% | 23.89 | 6.64 |
| 04/27 | 1,175 | 1,335 | 1,165 | 1,243 | +9.96% | 228,400 | 54億4215万 | +4.94% | 24.58 | 6.83 |
| 04/26 | 1,132 | 1,140 | 1,100 | 1,130 | +2.08% | 49,000 | 49億4940万 | -4.8% | 22.35 | 6.21 |
| 04/25 | 1,100 | 1,113 | 1,054 | 1,107 | -0.14% | 33,200 | 48億4866万 | -7.05% | 21.9 | 6.09 |
| 04/24 | 1,131 | 1,140 | 1,100 | 1,109 | -1.99% | 30,200 | 48億5523万 | -7.47% | 21.93 | 6.09 |
| 04/21 | 1,175 | 1,187 | 1,125 | 1,131 | -2.16% | 39,400 | 49億5378万 | -6.37% | 22.37 | 6.22 |
| 04/20 | 1,088 | 1,159 | 1,079 | 1,156 | +6.3% | 66,600 | 50億6328万 | -5.32% | 22.87 | 6.36 |
| 04/19 | 1,090 | 1,100 | 1,078 | 1,088 | -0.18% | 13,800 | 47億6325万 | -11.66% | 21.51 | 5.98 |
| 04/18 | 1,104 | 1,120 | 1,081 | 1,090 | +0.97% | 37,800 | 47億7201万 | -12.7% | 21.55 | 5.99 |
| 04/17 | 1,047 | 1,085 | 1,038 | 1,079 | +5.11% | 42,400 | 47億2602万 | -14.5% | 21.34 | 5.93 |
| 04/14 | 1,060 | 1,060 | 1,026 | 1,027 | -4.51% | 38,400 | 44億9607万 | -20.18% | 20.31 | 5.64 |
| 04/13 | 1,050 | 1,092 | 1,028 | 1,075 | +0.47% | 50,200 | 47億850万 | -17.43% | 21.27 | 5.91 |
| 04/12 | 1,109 | 1,115 | 1,040 | 1,070 | -7.68% | 119,000 | 46億8660万 | - | 21.17 | 5.88 |
| 04/11 | 1,220 | 1,222 | 1,154 | 1,159 | -6.87% | 82,000 | 50億7642万 | - | 22.93 | 6.37 |
| 04/10 | 1,275 | 1,275 | 1,238 | 1,245 | -1.03% | 38,400 | 54億5091万 | - | 24.62 | 6.84 |
| 04/07 | 1,259 | 1,272 | 1,200 | 1,258 | +1.9% | 81,000 | 55億785万 | - | 24.88 | 6.91 |
| 04/06 | 1,255 | 1,255 | 1,208 | 1,234 | -2.57% | 51,000 | 54億492万 | - | 24.41 | 6.78 |
| 04/05 | 1,305 | 1,333 | 1,225 | 1,267 | -2.95% | 112,600 | 55億4727万 | - | 25.05 | 6.96 |
| 04/04 | 1,380 | 1,410 | 1,255 | 1,305 | -4.67% | 236,800 | 57億1590万 | - | 25.82 | 7.18 |
| 04/03 | 1,325 | 1,373 | 1,300 | 1,369 | +8.44% | 262,200 | 59億9622万 | - | 27.08 | 7.53 |
| 03/31 | 1,219 | 1,280 | 1,215 | 1,263 | +2.89% | 85,600 | 55億2975万 | - | 34.74 | 9.61 |
| 03/30 | 1,220 | 1,248 | 1,206 | 1,227 | +1.66% | 64,600 | 53億7426万 | - | 33.76 | 9.34 |
| 03/29 | 1,194 | 1,224 | 1,190 | 1,207 | +1.39% | 38,200 | 52億8666万 | - | 33.21 | 9.19 |
| 03/28 | 1,246 | 1,250 | 1,191 | 1,191 | -4.3% | 147,800 | 52億1439万 | - | 32.76 | 9.07 |
| 03/27 | 1,302 | 1,302 | 1,240 | 1,244 | -5.76% | 86,600 | 54億4872万 | - | 34.23 | 9.47 |
| 03/24 | 1,335 | 1,346 | 1,305 | 1,320 | -0.75% | 117,200 | 57億8160万 | - | 36.32 | 10.05 |
| 03/23 | 1,261 | 1,330 | 1,260 | 1,330 | +7.61% | 258,400 | 58億2540万 | - | 36.59 | 10.13 |
| 03/22 | 1,238 | 1,290 | 1,216 | 1,236 | -3.44% | 272,400 | 54億1368万 | - | 34.01 | 9.41 |
| 03/21 | 1,333 | 1,341 | 1,270 | 1,280 | -5.88% | 247,000 | 56億640万 | - | 35.22 | 9.75 |
| 03/17 | 1,467 | 1,475 | 1,327 | 1,360 | -5.65% | 454,800 | 59億5680万 | - | 37.42 | 10.36 |
| 03/16 | 1,400 | 1,535 | 1,386 | 1,442 | +2.05% | 738,000 | 63億1377万 | - | 39.66 | 10.98 |
| 03/15 | 1,491 | 1,515 | 1,392 | 1,413 | -7.38% | 493,200 | 61億8675万 | - | 38.86 | 10.76 |
| 03/14 | 1,498 | 1,573 | 1,478 | 1,525 | +6.42% | 993,200 | 66億7950万 | - | 41.96 | 11.61 |
| 03/13 | 1,745 | 1,773 | 1,433 | 1,433 | -14.45% | 2,980,400 | 62億7654万 | - | 39.43 | 10.91 |
| 03/10 | 1,390 | 1,675 | 1,386 | 1,675 | +17.54% | 4,639,000 | 73億3650万 | - | 46.09 | 12.75 |
| 03/09 | 1,765 | 1,820 | 1,425 | 1,425 | 0% | 4,428,800 | 62億4150万 | - | 39.21 | 10.85 |
