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 |
|---|
| 2019 | 5/1, 株式分割 1→2 |
| 2017 |
| 09/29 | 438 | 484 | 434 | 465 | +9.15% | 1,081,600 | 110億524万 | +16.25% | 19.99 | 4.73 |
| 09/28 | 432 | 433 | 420 | 426 | -1.05% | 132,600 | 100億8222万 | +7.58% | 18.31 | 4.33 |
| 09/27 | 419 | 431 | 418 | 431 | +1.06% | 133,800 | 101億8872万 | +9.26% | 18.51 | 4.38 |
| 09/26 | 438 | 438 | 421 | 426 | -1.16% | 213,200 | 100億8222万 | +8.95% | 18.31 | 4.33 |
| 09/25 | 423 | 438 | 423 | 431 | +2.38% | 252,800 | 102億56万 | +10.8% | 18.53 | 4.39 |
| 09/22 | 423 | 423 | 415 | 421 | +0.72% | 134,600 | 99億6389万 | +8.79% | 18.1 | 4.28 |
| 09/21 | 416 | 423 | 414 | 418 | +1.21% | 124,600 | 98億8051万 | +8.57% | 17.95 | 4.25 |
| 09/20 | 421 | 424 | 411 | 413 | -0.6% | 107,000 | 97億6232万 | +7.55% | 17.73 | 4.2 |
| 09/19 | 420 | 427 | 414 | 416 | +3.36% | 325,200 | 98億2142万 | +8.77% | 17.84 | 4.22 |
| 09/15 | 393 | 402 | 392 | 402 | +4.42% | 174,600 | 95億231万 | +5.79% | 17.26 | 4.09 |
| 09/14 | 391 | 391 | 381 | 385 | -0.52% | 74,000 | 91億47万 | +1.58% | 16.53 | 3.91 |
| 09/13 | 393 | 394 | 387 | 387 | -0.77% | 35,400 | 91億4775万 | +1.84% | 16.62 | 3.93 |
| 09/12 | 391 | 392 | 390 | 390 | +1.83% | 52,200 | 92億1866万 | +2.36% | 16.75 | 3.96 |
| 09/11 | 380 | 385 | 380 | 383 | +1.86% | 40,200 | 90億5320万 | +0.52% | 16.45 | 3.89 |
| 09/08 | 381 | 382 | 374 | 376 | -0.79% | 73,200 | 88億8773万 | -1.31% | 16.14 | 3.82 |
| 09/07 | 382 | 384 | 378 | 379 | +0.26% | 37,800 | 89億5865万 | -0.79% | 16.27 | 3.85 |
| 09/06 | 375 | 386 | 375 | 378 | -1.31% | 102,600 | 89億3501万 | -1.31% | 16.23 | 3.84 |
| 09/05 | 397 | 398 | 382 | 383 | -2.79% | 169,200 | 90億5320万 | 0% | 16.45 | 3.89 |
| 09/04 | 404 | 404 | 394 | 394 | -2.35% | 113,000 | 93億1321万 | +2.6% | 16.92 | 4 |
| 09/01 | 395 | 407 | 393 | 404 | +2.93% | 184,200 | 95億3777万 | +5.08% | 17.33 | 4.1 |
| 08/31 | 378 | 394 | 378 | 392 | +4.67% | 184,000 | 92億6593万 | +1.82% | 16.83 | 3.98 |
| 08/30 | 379 | 379 | 374 | 375 | -0.53% | 77,400 | 88億5228万 | -2.98% | 16.08 | 3.81 |
| 08/29 | 375 | 377 | 375 | 377 | -0.66% | 38,200 | 88億9955万 | -2.96% | 16.17 | 3.83 |
| 08/28 | 376 | 383 | 375 | 379 | +2.29% | 82,400 | 89億5865万 | -2.57% | 16.27 | 3.85 |
| 08/25 | 369 | 372 | 369 | 371 | +0.41% | 40,200 | 87億5773万 | -5.24% | 15.91 | 3.76 |
| 08/24 | 371 | 371 | 367 | 369 | -0.81% | 83,600 | 87億2227万 | -6.11% | 15.84 | 3.75 |
| 08/23 | 369 | 372 | 369 | 372 | +1.09% | 34,800 | 87億9318万 | -5.58% | 15.97 | 3.78 |
| 08/22 | 369 | 372 | 368 | 368 | -0.27% | 43,200 | 86億9863万 | -6.84% | 15.8 | 3.74 |
| 08/21 | 377 | 380 | 369 | 369 | -2.25% | 107,000 | 87億1607万 | -7.05% | 15.83 | 3.75 |
| 08/18 | 375 | 379 | 373 | 378 | -0.53% | 49,000 | 89億1685万 | -5.15% | 16.2 | 3.83 |
| 08/17 | 380 | 382 | 377 | 380 | +0.66% | 48,400 | 89億6409万 | -5.13% | 16.28 | 3.85 |
| 08/16 | 374 | 380 | 374 | 377 | +0.8% | 68,400 | 89億504万 | -5.99% | 16.18 | 3.83 |
| 08/15 | 371 | 375 | 369 | 374 | +1.63% | 63,000 | 88億3417万 | -6.97% | 16.05 | 3.8 |
| 08/14 | 367 | 374 | 366 | 368 | -2.52% | 115,600 | 86億9245万 | -8.68% | 15.79 | 3.74 |
| 08/10 | 382 | 393 | 375 | 378 | -6.09% | 357,000 | 89億1685万 | -6.56% | 16.2 | 3.83 |
| 08/09 | 406 | 406 | 396 | 402 | -0.12% | 105,800 | 94億9556万 | -0.74% | 17.25 | 4.08 |
| 08/08 | 399 | 403 | 394 | 403 | +0.88% | 60,600 | 95億737万 | -0.86% | 17.27 | 4.09 |
| 08/07 | 395 | 399 | 390 | 399 | +0.88% | 58,200 | 94億2469万 | -1.72% | 17.12 | 4.05 |
| 08/04 | 394 | 399 | 390 | 396 | +0.51% | 45,200 | 93億4202万 | -2.59% | 16.97 | 4.02 |
| 08/03 | 395 | 397 | 392 | 394 | -0.76% | 50,000 | 92億9478万 | -3.08% | 16.88 | 4 |
| 08/02 | 390 | 398 | 390 | 397 | +1.93% | 42,000 | 93億6564万 | -2.58% | 17.01 | 4.03 |
| 08/01 | 399 | 399 | 389 | 389 | -2.51% | 165,000 | 91億8849万 | -4.66% | 16.69 | 3.95 |
| 07/31 | 407 | 408 | 399 | 399 | -1.97% | 131,200 | 94億2469万 | -2.44% | 17.12 | 4.05 |
| 07/28 | 418 | 418 | 401 | 407 | -2.16% | 132,400 | 96億1366万 | -0.49% | 17.46 | 4.13 |
| 07/27 | 421 | 421 | 413 | 416 | -0.83% | 69,400 | 98億2625万 | +1.46% | 17.85 | 4.22 |
| 07/26 | 423 | 423 | 417 | 420 | +0.12% | 64,400 | 99億892万 | +2.32% | 18 | 4.26 |
| 07/25 | 414 | 423 | 413 | 419 | +0.96% | 74,200 | 98億9711万 | +2.2% | 17.98 | 4.25 |
| 07/24 | 416 | 418 | 411 | 415 | +0.12% | 68,800 | 98億263万 | +1.47% | 17.81 | 4.21 |
| 07/21 | 423 | 425 | 410 | 415 | -1.19% | 141,200 | 97億8518万 | +1.34% | 17.77 | 4.21 |
| 07/20 | 407 | 420 | 406 | 420 | +3.58% | 136,800 | 99億322万 | +2.82% | 17.99 | 4.26 |
| 07/19 | 402 | 407 | 402 | 405 | +0.5% | 50,200 | 95億6091万 | -0.49% | 17.37 | 4.11 |
| 07/18 | 403 | 408 | 401 | 403 | -0.37% | 69,000 | 95億1370万 | -0.98% | 17.28 | 4.09 |
| 07/14 | 405 | 406 | 401 | 405 | -0.12% | 81,800 | 95億4911万 | -0.61% | 17.35 | 4.11 |
| 07/13 | 409 | 411 | 404 | 405 | -0.74% | 66,200 | 95億6091万 | -0.74% | 17.37 | 4.11 |
| 07/12 | 408 | 411 | 402 | 408 | +0.12% | 49,600 | 96億3173万 | -0.24% | 17.5 | 4.14 |
| 07/11 | 403 | 411 | 402 | 408 | +0.62% | 73,800 | 96億1993万 | -0.37% | 17.47 | 4.14 |
| 07/10 | 404 | 405 | 400 | 405 | +1.12% | 77,800 | 95億6091万 | -1.22% | 17.37 | 4.11 |
| 07/07 | 399 | 403 | 399 | 401 | -0.5% | 48,200 | 94億5468万 | -2.55% | 17.17 | 4.06 |
| 07/06 | 402 | 406 | 398 | 403 | -1.11% | 130,000 | 95億189万 | -2.31% | 17.26 | 4.08 |
| 07/05 | 405 | 409 | 400 | 407 | +0.49% | 46,600 | 96億813万 | -1.69% | 17.45 | 4.13 |
| 07/04 | 409 | 421 | 401 | 405 | -0.61% | 136,200 | 95億6091万 | -2.17% | 17.37 | 4.11 |
| 07/03 | 410 | 410 | 403 | 408 | +0.74% | 64,800 | 96億1993万 | -1.81% | 17.47 | 4.14 |
| 06/30 | 400 | 405 | 394 | 405 | -0.37% | 157,600 | 95億5461万 | -2.76% | 17.36 | 4.11 |
| 06/29 | 407 | 410 | 405 | 406 | +0.12% | 88,800 | 95億9004万 | -2.64% | 17.42 | 4.12 |
| 06/28 | 416 | 416 | 405 | 406 | -2.41% | 107,200 | 95億7823万 | -2.99% | 17.4 | 4.12 |
| 06/27 | 413 | 420 | 408 | 416 | +0.36% | 80,000 | 98億1444万 | -1.07% | 17.83 | 4.22 |
| 06/26 | 406 | 416 | 403 | 414 | +2.1% | 58,600 | 97億7901万 | -1.9% | 17.76 | 4.2 |
| 06/23 | 423 | 423 | 401 | 406 | -4.02% | 178,400 | 95億7823万 | -4.14% | 17.4 | 4.12 |
| 06/22 | 430 | 433 | 418 | 423 | -0.47% | 120,200 | 99億7978万 | -0.59% | 18.13 | 4.29 |
| 06/21 | 430 | 430 | 420 | 425 | +2.41% | 179,800 | 100億2702万 | -0.35% | 18.21 | 4.31 |
| 06/20 | 410 | 419 | 408 | 415 | +2.35% | 157,400 | 97億9082万 | -2.7% | 17.79 | 4.21 |
| 06/19 | 403 | 412 | 403 | 405 | +0.75% | 105,600 | 95億6642万 | -4.71% | 17.38 | 4.11 |
| 06/16 | 398 | 403 | 393 | 402 | +1.52% | 121,400 | 94億9556万 | -5.41% | 17.25 | 4.08 |
| 06/15 | 400 | 405 | 393 | 396 | -1.25% | 149,600 | 93億5383万 | -6.82% | 16.99 | 4.02 |
| 06/14 | 401 | 408 | 400 | 401 | 0% | 53,400 | 94億7194万 | -5.87% | 17.21 | 4.07 |
| 06/13 | 401 | 409 | 398 | 401 | -1.72% | 111,600 | 94億7194万 | -6.09% | 17.21 | 4.07 |
| 06/12 | 416 | 417 | 385 | 408 | -2.28% | 222,000 | 96億3728万 | -4.45% | 17.51 | 4.14 |
| 06/09 | 425 | 427 | 418 | 418 | -2.22% | 157,400 | 98億6168万 | -2.22% | 17.91 | 4.24 |
| 06/08 | 435 | 435 | 426 | 427 | -0.7% | 90,400 | 100億8608万 | 0% | 18.32 | 4.34 |
| 06/07 | 423 | 431 | 421 | 430 | +1.65% | 100,400 | 101億5694万 | +0.7% | 18.45 | 4.37 |
| 06/06 | 432 | 434 | 423 | 423 | -2.76% | 141,000 | 99億9159万 | -0.7% | 18.15 | 4.3 |
| 06/05 | 438 | 441 | 432 | 435 | +2.35% | 122,600 | 102億7504万 | +2.11% | 18.66 | 4.42 |
| 06/02 | 447 | 447 | 423 | 425 | -3.3% | 273,000 | 100億3884万 | 0% | 18.24 | 4.32 |
| 06/01 | 452 | 452 | 436 | 440 | +5.4% | 300,600 | 103億8134万 | +3.9% | 18.86 | 4.46 |
| 06/01 | 株式分割 1→2 |
| 05/31 | 424 | 424 | 417 | 417 | -2.11% | 166,400 | 98億4987万 | -1.18% | 17.89 | 4.23 |
| 05/30 | 429 | 429 | 416 | 426 | -0.12% | 149,000 | 100億6246万 | +1.67% | 18.28 | 4.33 |
| 05/29 | 447 | 449 | 413 | 427 | -2.79% | 259,200 | 100億7427万 | +2.52% | 18.3 | 4.33 |
| 05/26 | 431 | 443 | 431 | 439 | +0.69% | 214,000 | 103億5765万 | +6.23% | 18.81 | 4.45 |
| 05/25 | 450 | 450 | 434 | 436 | -3.17% | 296,400 | 102億8683万 | +6.28% | 18.69 | 4.42 |
| 05/24 | 455 | 461 | 450 | 450 | -0.61% | 251,200 | 106億2324万 | +11.11% | 19.3 | 4.57 |
| 05/23 | 467 | 469 | 451 | 453 | -2.27% | 395,600 | 106億8815万 | +13.76% | 19.42 | 4.59 |
| 05/22 | 450 | 469 | 450 | 463 | +3.69% | 621,200 | 109億3307万 | +18.18% | 19.86 | 4.7 |
| 05/19 | 463 | 469 | 436 | 447 | +1.71% | 852,000 | 105億4365万 | +16.34% | 19.15 | 4.53 |
| 05/18 | 402 | 445 | 402 | 439 | +4.09% | 679,200 | 103億6665万 | +16.2% | 18.83 | 4.46 |
| 05/17 | 400 | 429 | 400 | 422 | +5.17% | 528,000 | 99億5953万 | +13.44% | 18.09 | 4.28 |
| 05/16 | 400 | 409 | 400 | 401 | -1.95% | 256,800 | 94億6982万 | +9.33% | 17.2 | 4.07 |
| 05/15 | 398 | 421 | 398 | 409 | +1.05% | 259,600 | 96億5862万 | +13.05% | 17.54 | 4.15 |
| 05/12 | 410 | 410 | 396 | 405 | -0.12% | 270,400 | 95億5832万 | +13.13% | 17.36 | 4.11 |
| 05/11 | 418 | 424 | 405 | 406 | -3.39% | 282,400 | 95億7012万 | +14.87% | 17.38 | 4.11 |
| 05/10 | 422 | 427 | 416 | 420 | +0.72% | 356,400 | 99億643万 | +19.93% | 18 | 4.26 |
