株価チャート
2017/04/25～2017/09/19
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 |
|---|
| 2017 |
| 09/19 | 4,980 | 5,120 | 4,870 | 5,050 | +6.32% | 159,500 | 128億6891万 | +10.26% | - | 8.69 |
| 09/15 | 4,400 | 4,750 | 4,400 | 4,750 | +6.26% | 107,300 | 121億442万 | +4.63% | - | 8.17 |
| 09/14 | 4,420 | 4,580 | 4,365 | 4,470 | 0% | 88,100 | 113億9090万 | -1.17% | - | 7.69 |
| 09/13 | 4,530 | 4,540 | 4,410 | 4,470 | -0.33% | 71,200 | 113億9090万 | -1.22% | - | 7.69 |
| 09/12 | 4,580 | 4,660 | 4,450 | 4,485 | -1.97% | 116,600 | 114億2912万 | -1.04% | - | 7.72 |
| 09/11 | 4,560 | 4,610 | 4,335 | 4,575 | +1.89% | 139,700 | 116億5847万 | +0.59% | - | 7.87 |
| 09/08 | 4,295 | 4,500 | 4,260 | 4,490 | +5.4% | 96,900 | 114億4186万 | -1.6% | - | 7.73 |
| 09/07 | 4,380 | 4,480 | 4,255 | 4,260 | +0.59% | 128,700 | 108億5575万 | -6.95% | - | 7.33 |
| 09/06 | 3,920 | 4,350 | 3,855 | 4,235 | +0.83% | 210,200 | 107億9205万 | -8.01% | - | 7.29 |
| 09/05 | 4,745 | 4,760 | 4,145 | 4,200 | -11.76% | 233,800 | 107億286万 | -9.27% | - | 7.23 |
| 09/04 | 4,950 | 5,060 | 4,630 | 4,760 | -2.56% | 253,100 | 121億2990万 | +1.73% | - | 8.19 |
| 09/01 | 4,810 | 5,110 | 4,750 | 4,885 | +2.84% | 176,600 | 124億4844万 | +3.61% | - | 8.41 |
| 08/31 | 4,570 | 4,820 | 4,570 | 4,750 | +3.6% | 87,900 | 121億442万 | -0.08% | - | 8.17 |
| 08/30 | 4,825 | 4,855 | 4,530 | 4,585 | -3.58% | 110,500 | 116億8395万 | -4.34% | - | 7.89 |
| 08/29 | 4,680 | 4,795 | 4,565 | 4,755 | +0.42% | 80,300 | 121億1716万 | -1.82% | - | 8.18 |
| 08/28 | 4,635 | 4,900 | 4,635 | 4,735 | +1.61% | 61,700 | 120億6620万 | -2.93% | - | 8.15 |
| 08/25 | 4,780 | 4,780 | 4,585 | 4,660 | -1.27% | 35,400 | 118億7507万 | -5.03% | - | 8.02 |
| 08/24 | 4,620 | 4,750 | 4,550 | 4,720 | +2.16% | 42,700 | 120億2797万 | -4.4% | - | 8.12 |
| 08/23 | 4,595 | 4,645 | 4,565 | 4,620 | +2.1% | 30,400 | 117億7314万 | -7.17% | - | 7.95 |
| 08/22 | 4,430 | 4,640 | 4,430 | 4,525 | +2.03% | 79,400 | 115億3105万 | -9.55% | - | 7.79 |
| 08/21 | 4,675 | 4,780 | 4,415 | 4,435 | -4.42% | 97,000 | 112億9461万 | -11.86% | - | 7.7 |
| 08/18 | 4,540 | 4,660 | 4,440 | 4,640 | -0.43% | 122,400 | 118億1668万 | -8.5% | - | 8.06 |
| 08/17 | 4,475 | 4,880 | 4,475 | 4,660 | +3.33% | 161,200 | 118億6762万 | -8.7% | - | 8.09 |
| 08/16 | 4,280 | 4,600 | 4,215 | 4,510 | +5.37% | 176,300 | 114億8561万 | -12.19% | - | 7.83 |
| 08/15 | 4,160 | 4,335 | 4,130 | 4,280 | +5.68% | 84,300 | 108億9987万 | -17.17% | - | 7.43 |
| 08/14 | 4,270 | 4,270 | 4,010 | 4,050 | -6.03% | 183,000 | 103億1413万 | -22.06% | - | 7.04 |
| 08/10 | 4,460 | 4,480 | 4,185 | 4,310 | -4.86% | 140,100 | 109億7627万 | -17.61% | - | 7.49 |
| 08/09 | 4,605 | 4,615 | 4,360 | 4,530 | -2.58% | 115,600 | 115億3655万 | -13.93% | - | 7.87 |
| 08/08 | 4,820 | 4,905 | 4,570 | 4,650 | -4.81% | 124,200 | 118億4215万 | -12.15% | - | 8.08 |
| 08/07 | 4,950 | 5,160 | 4,845 | 4,885 | -1.11% | 170,400 | 124億4062万 | -8.23% | - | 8.49 |
| 08/04 | 4,720 | 5,060 | 4,710 | 4,940 | +1.65% | 135,000 | 125億8069万 | -7.42% | - | 8.58 |
| 08/03 | 5,040 | 5,110 | 4,815 | 4,860 | -1.42% | 109,200 | 123億7696万 | -9.06% | - | 8.44 |
| 08/02 | 4,860 | 5,060 | 4,855 | 4,930 | +1.86% | 82,900 | 125億5523万 | -8.01% | - | 8.56 |
| 08/01 | 5,360 | 5,500 | 4,800 | 4,840 | -11.36% | 301,000 | 123億2602万 | -10.04% | - | 8.41 |
| 07/31 | 5,560 | 5,920 | 5,420 | 5,460 | -3.53% | 192,700 | 139億498万 | +0.98% | - | 9.48 |
| 07/28 | 5,850 | 5,850 | 5,510 | 5,660 | -3.25% | 110,100 | 144億1432万 | +3.99% | - | 9.83 |
| 07/27 | 5,760 | 5,920 | 5,720 | 5,850 | +1.92% | 95,400 | 148億9819万 | +7.22% | - | 10.16 |
| 07/26 | 5,930 | 5,940 | 5,660 | 5,740 | -1.71% | 123,600 | 146億1805万 | +5.86% | - | 9.97 |
| 07/25 | 5,630 | 5,970 | 5,570 | 5,840 | +4.1% | 262,000 | 148億7272万 | +8.85% | - | 10.14 |
| 07/24 | 5,430 | 5,800 | 5,420 | 5,610 | +2.75% | 188,100 | 142億8698万 | +5.79% | - | 9.74 |
| 07/21 | 5,480 | 5,580 | 5,320 | 5,460 | +0.55% | 100,500 | 138億9351万 | +4.52% | - | 9.48 |
| 07/20 | 5,630 | 5,660 | 5,360 | 5,430 | -4.74% | 160,700 | 138億1717万 | +5.33% | - | 9.42 |
| 07/19 | 5,290 | 5,720 | 5,280 | 5,700 | +7.75% | 188,000 | 145億422万 | +12.01% | - | 9.89 |
| 07/18 | 5,200 | 5,440 | 5,130 | 5,290 | +1.15% | 154,800 | 134億6093万 | +5.72% | - | 9.18 |
| 07/14 | 5,260 | 5,320 | 5,110 | 5,230 | -3.33% | 108,400 | 133億825万 | +6.15% | - | 9.08 |
| 07/13 | 5,530 | 5,590 | 5,340 | 5,410 | -1.28% | 90,700 | 137億6628万 | +11.39% | - | 9.39 |
| 07/12 | 5,410 | 5,520 | 5,330 | 5,480 | +0.37% | 100,600 | 139億4440万 | +14.69% | - | 9.51 |
| 07/11 | 5,390 | 5,470 | 5,200 | 5,460 | +3.21% | 165,100 | 138億9351万 | +16.19% | - | 9.48 |
| 07/10 | 5,200 | 5,600 | 5,150 | 5,290 | +5.8% | 267,800 | 134億6093万 | +14.58% | - | 9.18 |
| 07/07 | 4,840 | 5,280 | 4,760 | 5,000 | +1.83% | 238,700 | 127億2300万 | +9.91% | - | 8.68 |
| 07/06 | 5,170 | 5,180 | 4,890 | 4,910 | -4.1% | 144,300 | 124億9398万 | +9.4% | - | 8.52 |
| 07/05 | 5,210 | 5,290 | 5,040 | 5,120 | -2.85% | 118,100 | 130億2835万 | +15.58% | - | 8.89 |
| 07/04 | 5,440 | 5,520 | 5,030 | 5,270 | -2.59% | 253,700 | 134億1004万 | +20.76% | - | 9.15 |
| 07/03 | 5,220 | 5,610 | 5,110 | 5,410 | +4.04% | 288,400 | 137億6628万 | +26.05% | - | 9.39 |
| 06/30 | 5,010 | 5,380 | 5,010 | 5,200 | +0.97% | 207,500 | 132億3192万 | +23.34% | - | 9.03 |
| 06/29 | 5,390 | 5,480 | 5,110 | 5,150 | -1.72% | 338,300 | 131億469万 | +24.22% | - | 8.94 |
| 06/28 | 5,350 | 5,530 | 5,050 | 5,240 | -3.85% | 491,700 | 133億3370万 | +28.56% | - | 9.09 |
| 06/27 | 5,410 | 6,000 | 5,400 | 5,450 | -1.09% | 737,600 | 138億6807万 | +36.18% | - | 9.46 |
| 06/26 | 6,100 | 6,160 | 5,480 | 5,510 | -13.36% | 825,700 | 140億2074万 | +40.7% | - | 9.56 |
| 06/23 | 6,200 | 6,940 | 5,820 | 6,360 | +6% | 2,013,200 | 161億8365万 | +66.23% | - | 11.04 |
| 06/22 | 5,600 | 6,000 | 5,320 | 6,000 | +20% | 985,500 | 152億6760万 | +62.21% | - | 10.41 |
| 06/21 | 4,650 | 5,000 | 4,635 | 5,000 | +16.28% | 182,700 | 127億2150万 | +39.35% | - | 8.68 |
| 06/20 | 4,290 | 4,535 | 4,145 | 4,300 | 0% | 315,800 | 109億4049万 | +22.3% | - | 7.46 |
| 06/19 | 3,655 | 4,300 | 3,655 | 4,300 | +18.78% | 258,300 | 109億4049万 | +23.71% | - | 7.46 |
| 06/16 | 3,700 | 3,745 | 3,570 | 3,620 | -3.6% | 98,300 | 92億1036万 | +5.29% | - | 6.28 |
| 06/15 | 3,830 | 4,385 | 3,705 | 3,755 | -0.53% | 434,000 | 95億5384万 | +9.57% | - | 6.52 |
| 06/14 | 3,640 | 3,820 | 3,630 | 3,775 | +5.89% | 112,900 | 96億473万 | +10.54% | - | 6.55 |
| 06/13 | 3,360 | 3,620 | 3,360 | 3,565 | +5.47% | 71,800 | 90億7042万 | +4.88% | - | 6.19 |
| 06/12 | 3,490 | 3,500 | 3,340 | 3,380 | -2.59% | 47,400 | 85億9973万 | -0.47% | - | 5.87 |
| 06/09 | 3,500 | 3,500 | 3,425 | 3,470 | +1.17% | 15,900 | 88億2872万 | +2.21% | - | 6.02 |
| 06/08 | 3,480 | 3,545 | 3,415 | 3,430 | -2.14% | 12,500 | 87億2694万 | +1.27% | - | 5.95 |
| 06/07 | 3,450 | 3,505 | 3,430 | 3,505 | +2.49% | 16,900 | 89億1777万 | +3.64% | - | 6.08 |
| 06/06 | 3,580 | 3,585 | 3,400 | 3,420 | -4.34% | 38,400 | 87億150万 | +1.54% | - | 5.94 |
| 06/05 | 3,465 | 3,580 | 3,460 | 3,575 | +2.44% | 32,600 | 90億9587万 | +6.37% | - | 6.2 |
| 06/02 | 3,510 | 3,580 | 3,450 | 3,490 | +1.01% | 33,100 | 88億7960万 | +4.24% | - | 6.06 |
| 06/01 | 3,455 | 3,520 | 3,435 | 3,455 | -0.43% | 15,600 | 87億9055万 | +3.66% | - | 6 |
| 05/31 | 3,480 | 3,510 | 3,425 | 3,470 | -0.29% | 11,600 | 88億2976万 | +4.64% | - | 6.02 |
| 05/30 | 3,515 | 3,545 | 3,440 | 3,480 | -0.43% | 23,100 | 88億5520万 | +5.45% | - | 6.04 |
| 05/29 | 3,440 | 3,540 | 3,435 | 3,495 | +0.87% | 30,300 | 88億9337万 | +6.43% | - | 6.07 |
| 05/26 | 3,440 | 3,525 | 3,395 | 3,465 | +1.91% | 36,400 | 88億1703万 | +6% | - | 6.01 |
| 05/25 | 3,420 | 3,440 | 3,355 | 3,400 | +0.44% | 21,200 | 86億5164万 | +4.42% | - | 5.9 |
| 05/24 | 3,300 | 3,400 | 3,300 | 3,385 | +3.04% | 29,400 | 86億1347万 | +4.35% | - | 5.87 |
| 05/23 | 3,325 | 3,350 | 3,275 | 3,285 | +0.15% | 16,700 | 83億5901万 | +1.67% | - | 5.7 |
| 05/22 | 3,235 | 3,320 | 3,215 | 3,280 | +3.31% | 19,700 | 83億3218万 | +1.61% | - | 5.68 |
| 05/19 | 3,280 | 3,320 | 3,170 | 3,175 | -1.7% | 14,700 | 80億6545万 | -1.55% | - | 5.5 |
| 05/18 | 3,110 | 3,265 | 3,110 | 3,230 | +0.78% | 14,500 | 82億516万 | -0.34% | - | 5.6 |
| 05/17 | 3,300 | 3,305 | 3,200 | 3,205 | -2.88% | 20,500 | 81億4166万 | -1.51% | - | 5.55 |
| 05/16 | 3,350 | 3,350 | 3,300 | 3,300 | -1.05% | 10,900 | 83億8299万 | +1.04% | - | 5.72 |
| 05/15 | 3,330 | 3,355 | 3,310 | 3,335 | -0.6% | 9,600 | 84億7190万 | +1.99% | - | 5.78 |
| 05/12 | 3,435 | 3,435 | 3,315 | 3,355 | -2.75% | 20,300 | 85億2270万 | +2.44% | - | 5.81 |
| 05/11 | 3,380 | 3,465 | 3,380 | 3,450 | +2.07% | 18,200 | 87億6403万 | +5.25% | - | 5.98 |
| 05/10 | 3,445 | 3,480 | 3,355 | 3,380 | -3.15% | 45,200 | 85億8621万 | +2.89% | - | 5.86 |
| 05/09 | 3,395 | 3,700 | 3,390 | 3,490 | +4.18% | 173,300 | 88億6564万 | +5.79% | - | 6.05 |
| 05/08 | 3,305 | 3,385 | 3,270 | 3,350 | +2.45% | 26,000 | 85億1000万 | +1.18% | - | 5.8 |
| 05/02 | 3,285 | 3,315 | 3,260 | 3,270 | -1.36% | 23,400 | 83億678万 | -1.89% | - | 5.67 |
| 05/01 | 3,135 | 3,315 | 3,120 | 3,315 | +5.74% | 40,200 | 84億2109万 | -1.37% | - | 5.74 |
| 04/28 | 3,225 | 3,280 | 3,130 | 3,135 | -3.83% | 24,800 | 79億6384万 | -7.69% | - | 5.43 |
| 04/27 | 3,230 | 3,290 | 3,180 | 3,260 | +0.62% | 17,300 | 82億8137万 | -4.93% | - | 5.65 |
| 04/26 | 3,220 | 3,290 | 3,185 | 3,240 | +4.18% | 54,800 | 82億3057万 | -6.44% | - | 5.61 |
| 04/25 | 3,040 | 3,150 | 3,035 | 3,110 | +2.64% | 35,700 | 79億33万 | -10.91% | - | 5.39 |
