株価チャート
2017/06/22~2017/11/20
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 |
---|
2021 | 12/6, 株式分割 1→2 |
2021 | 11/4, 株式分割 1→3 |
2021 | 9/17, 株式分割 1→5 |
2017 |
11/20 | 105 | 106 | 103 | 104 | -1.11% | 30,000 | 36億2271万 | -8.63% | - | 13.51 |
11/17 | 106 | 106 | 104 | 105 | -1.1% | 27,000 | 36億6329万 | -8.41% | - | 13.67 |
11/16 | 103 | 109 | 103 | 107 | +4.58% | 36,000 | 37億386万 | -8.19% | - | 13.82 |
11/15 | 107 | 107 | 102 | 102 | -3.02% | 42,000 | 35億4156万 | -12.21% | - | 13.21 |
11/14 | 103 | 107 | 103 | 105 | +1.45% | 63,000 | 36億5170万 | -10.26% | - | 13.62 |
11/13 | 108 | 108 | 103 | 104 | -4.75% | 156,000 | 35億9953万 | -12.29% | - | 13.43 |
11/10 | 111 | 111 | 108 | 109 | -1.81% | 36,000 | 37億7922万 | -8.68% | - | 14.1 |
11/09 | 111 | 111 | 108 | 111 | +0.45% | 63,000 | 38億4877万 | -7% | - | 14.36 |
11/08 | 111 | 112 | 110 | 110 | -1.64% | 63,000 | 38億3138万 | -8.19% | - | 14.29 |
11/07 | 110 | 112 | 107 | 112 | +1.82% | 90,000 | 38億9514万 | -7.44% | - | 14.53 |
11/06 | 115 | 115 | 110 | 110 | -3.23% | 81,000 | 38億2559万 | -9.09% | - | 14.27 |
11/02 | 118 | 118 | 114 | 114 | -3.81% | 123,000 | 39億5311万 | -6.83% | - | 14.75 |
11/01 | 117 | 118 | 117 | 118 | +1.43% | 30,000 | 41億961万 | -3.14% | - | 15.33 |
10/31 | 116 | 117 | 116 | 117 | +0.43% | 15,000 | 40億5164万 | -4.51% | - | 15.12 |
10/30 | 116 | 117 | 116 | 116 | +0.43% | 15,000 | 40億3425万 | -4.92% | - | 15.05 |
10/27 | 116 | 117 | 116 | 116 | +0.14% | 27,000 | 40億1687万 | -6.1% | - | 14.99 |
10/26 | 119 | 119 | 114 | 115 | -2.67% | 102,000 | 40億1107万 | -6.23% | - | 14.96 |
10/25 | 119 | 120 | 119 | 119 | -0.56% | 18,000 | 41億2120万 | -3.66% | - | 15.37 |
10/24 | 122 | 122 | 117 | 119 | -2.99% | 81,000 | 41億4439万 | -3.12% | - | 15.46 |
10/23 | 123 | 123 | 123 | 123 | -0.14% | 9,000 | 42億7190万 | -0.14% | - | 15.94 |
10/20 | 124 | 125 | 123 | 123 | -0.67% | 30,000 | 42億7770万 | 0% | - | 15.96 |
10/19 | 124 | 126 | 124 | 124 | +0.54% | 36,000 | 43億668万 | +0.68% | - | 16.07 |
10/18 | 125 | 128 | 123 | 123 | -0.14% | 84,000 | 42億8350万 | +0.14% | - | 15.98 |
10/17 | 124 | 124 | 123 | 123 | -0.27% | 15,000 | 42億8929万 | +1.09% | - | 16 |
10/16 | 123 | 125 | 123 | 124 | +0.27% | 24,000 | 43億89万 | +1.37% | - | 16.04 |
10/13 | 124 | 125 | 123 | 123 | -1.46% | 30,000 | 42億8929万 | +1.09% | - | 16 |
10/12 | 123 | 126 | 123 | 125 | +1.62% | 33,000 | 43億5305万 | +2.6% | - | 16.24 |
10/11 | 125 | 125 | 123 | 123 | +0.14% | 15,000 | 42億8350万 | +0.96% | - | 15.98 |
10/10 | 123 | 123 | 123 | 123 | -1.07% | 6,000 | 42億7770万 | +0.82% | - | 15.96 |
10/06 | 125 | 125 | 124 | 124 | -0.13% | 18,000 | 43億2407万 | +1.91% | - | 16.13 |
10/05 | 125 | 127 | 125 | 125 | 0% | 21,000 | 43億2987万 | +2.05% | - | 16.15 |
10/04 | 126 | 126 | 124 | 125 | -0.93% | 12,000 | 43億2987万 | +2.05% | - | 16.15 |
10/03 | 125 | 126 | 125 | 126 | +0.53% | 21,000 | 43億7044万 | +3.01% | - | 16.3 |
10/02 | 128 | 128 | 125 | 125 | -1.83% | 24,000 | 43億4726万 | +2.46% | - | 16.22 |
09/29 | 124 | 127 | 123 | 127 | +4.37% | 30,000 | 44億2841万 | +3.52% | - | 16.52 |
09/28 | 123 | 125 | 122 | 122 | 0% | 15,000 | 42億4292万 | 0% | - | 15.83 |
09/27 | 125 | 125 | 122 | 122 | -2.01% | 39,000 | 42億4292万 | -0.81% | - | 15.83 |
09/26 | 120 | 125 | 120 | 125 | +4.33% | 36,000 | 43億2987万 | +1.22% | - | 16.15 |
09/25 | 123 | 123 | 119 | 119 | -2.72% | 30,000 | 41億5018万 | -2.98% | - | 15.48 |
09/22 | 118 | 123 | 118 | 123 | +3.66% | 27,000 | 42億6611万 | -0.27% | - | 15.92 |
09/21 | 119 | 119 | 118 | 118 | +0.57% | 12,000 | 41億1480万 | -3.79% | - | 15.35 |
09/20 | 120 | 120 | 118 | 118 | -1.94% | 18,000 | 40億9162万 | -4.34% | - | 15.27 |
09/19 | 120 | 120 | 120 | 120 | +0.14% | 3,000 | 41億7276万 | -3.23% | - | 15.57 |
09/15 | 120 | 120 | 120 | 120 | +0.28% | 21,000 | 41億6696万 | -3.36% | - | 15.55 |
09/14 | 119 | 122 | 119 | 120 | -0.28% | 42,000 | 41億5537万 | -4.4% | - | 15.5 |
09/13 | 120 | 120 | 120 | 120 | -1.1% | 12,000 | 41億6696万 | -4.13% | - | 15.55 |
09/12 | 119 | 121 | 119 | 121 | +2.68% | 33,000 | 42億1332万 | -3.84% | - | 15.72 |
09/08 | 118 | 119 | 118 | 118 | -0.7% | 15,000 | 41億321万 | -6.35% | - | 15.31 |
09/07 | 119 | 121 | 118 | 119 | -1.66% | 24,000 | 41億3219万 | -6.43% | - | 15.42 |
09/06 | 120 | 123 | 118 | 121 | 0% | 54,000 | 42億173万 | -4.86% | - | 15.68 |
09/05 | 122 | 122 | 121 | 121 | -2.68% | 51,000 | 42億173万 | -5.6% | - | 15.68 |
09/04 | 124 | 124 | 122 | 124 | -0.4% | 30,000 | 43億1764万 | -3.75% | - | 16.11 |
09/01 | 126 | 126 | 125 | 125 | -1.06% | 15,000 | 43億3503万 | -4.1% | - | 16.17 |
08/31 | 127 | 127 | 126 | 126 | +0.13% | 15,000 | 43億8139万 | -3.82% | - | 16.35 |
08/30 | 130 | 130 | 126 | 126 | +0.27% | 15,000 | 43億7560万 | -4.67% | - | 16.32 |
08/28 | 129 | 129 | 126 | 126 | -1.95% | 15,000 | 43億6401万 | -5.64% | - | 16.28 |
08/25 | 128 | 128 | 128 | 128 | -0.9% | 9,000 | 44億5094万 | -4.48% | - | 16.61 |
08/23 | 128 | 129 | 127 | 129 | +1.04% | 36,000 | 44億9151万 | -4.32% | - | 16.76 |
08/22 | 126 | 128 | 125 | 128 | +2.54% | 27,000 | 44億4514万 | -5.31% | - | 16.58 |
08/21 | 124 | 126 | 124 | 125 | +0.4% | 12,000 | 43億3458万 | -7.65% | - | 16.17 |
08/18 | 124 | 124 | 124 | 124 | -0.53% | 6,000 | 43億1720万 | -8.02% | - | 16.11 |
08/17 | 126 | 126 | 123 | 125 | -2.09% | 96,000 | 43億4038万 | -8.21% | - | 16.19 |
08/16 | 124 | 130 | 124 | 128 | +2.68% | 66,000 | 44億3309万 | -6.25% | - | 16.54 |
08/15 | 125 | 125 | 123 | 124 | +1.22% | 27,000 | 43億1720万 | -8.7% | - | 16.11 |
08/14 | 126 | 126 | 123 | 123 | -4.29% | 33,000 | 42億6504万 | -10.46% | - | 15.91 |
08/10 | 134 | 134 | 128 | 128 | +0.65% | 36,000 | 44億5627万 | -6.45% | - | 16.63 |
08/09 | 132 | 133 | 125 | 127 | -3.17% | 132,000 | 44億2730万 | -7.73% | - | 16.52 |
08/08 | 132 | 132 | 132 | 132 | 0% | 3,000 | 45億7217万 | -4.71% | - | 17.06 |
08/07 | 135 | 135 | 132 | 132 | -1.13% | 36,000 | 45億7217万 | -4.71% | - | 17.06 |
08/04 | 132 | 133 | 132 | 133 | +0.76% | 12,000 | 46億2433万 | -3.62% | - | 17.25 |
08/03 | 132 | 133 | 131 | 132 | +0.13% | 54,000 | 45億8956万 | -4.35% | - | 17.12 |
08/02 | 130 | 132 | 129 | 132 | +1.28% | 39,000 | 45億8376万 | -4.47% | - | 17.1 |
08/01 | 134 | 134 | 129 | 130 | -3.22% | 111,000 | 45億2581万 | -6.35% | - | 16.89 |
07/31 | 136 | 140 | 133 | 135 | -2.89% | 123,000 | 46億7648万 | -3.24% | - | 17.45 |
07/28 | 143 | 143 | 139 | 139 | -4.26% | 39,000 | 48億1556万 | -0.36% | - | 17.97 |
07/27 | 147 | 147 | 145 | 145 | 0% | 6,000 | 50億2997万 | +4.08% | - | 18.77 |
07/26 | 151 | 151 | 144 | 145 | -4.19% | 123,000 | 50億2997万 | +4.83% | - | 18.77 |
07/25 | 157 | 157 | 149 | 151 | -3% | 90,000 | 52億5017万 | +9.42% | - | 19.59 |
07/24 | 154 | 158 | 154 | 156 | +1.85% | 168,000 | 54億1243万 | +13.63% | - | 20.19 |
07/21 | 144 | 153 | 144 | 153 | +6.38% | 207,000 | 53億1392万 | +12.38% | - | 19.83 |
07/20 | 147 | 147 | 142 | 144 | -2.27% | 72,000 | 49億9520万 | +6.42% | - | 18.64 |
07/19 | 136 | 147 | 136 | 147 | +8.09% | 210,000 | 51億1110万 | +8.89% | - | 19.07 |
07/18 | 135 | 136 | 134 | 136 | +0.49% | 39,000 | 47億2863万 | +1.49% | - | 17.64 |
07/14 | 134 | 135 | 134 | 135 | +1% | 6,000 | 47億545万 | +1% | - | 17.56 |
07/13 | 134 | 135 | 134 | 134 | -0.62% | 24,000 | 46億5909万 | 0% | - | 17.38 |
07/12 | 135 | 135 | 134 | 135 | +0.75% | 15,000 | 46億8807万 | +0.62% | - | 17.49 |
07/11 | 133 | 134 | 133 | 134 | +0.37% | 12,000 | 46億5330万 | -0.12% | - | 17.36 |
07/10 | 134 | 134 | 133 | 133 | -0.25% | 33,000 | 46億3592万 | -0.5% | - | 17.3 |
07/07 | 134 | 134 | 134 | 134 | -0.37% | 24,000 | 46億4750万 | -0.25% | - | 17.34 |
07/06 | 136 | 136 | 134 | 134 | -1.59% | 33,000 | 46億6489万 | +0.12% | - | 17.4 |
07/05 | 134 | 136 | 134 | 136 | +1.36% | 51,000 | 47億4022万 | +1.74% | - | 17.69 |
07/04 | 135 | 135 | 134 | 135 | -0.37% | 78,000 | 46億7648万 | +0.37% | - | 17.45 |
07/03 | 134 | 135 | 134 | 135 | 0% | 12,000 | 46億9386万 | +0.75% | - | 17.51 |
06/30 | 134 | 135 | 134 | 135 | +0.75% | 21,000 | 46億9386万 | +0.75% | - | 17.51 |
06/29 | 134 | 135 | 134 | 134 | -0.37% | 24,000 | 46億5909万 | 0% | - | 17.38 |
06/28 | 136 | 136 | 134 | 135 | -0.98% | 24,000 | 46億7648万 | +0.37% | - | 17.45 |
06/27 | 136 | 136 | 134 | 136 | +0.12% | 30,000 | 47億2284万 | +1.37% | - | 17.62 |
06/26 | 134 | 136 | 134 | 136 | +1.24% | 48,000 | 47億1704万 | +1.24% | - | 17.6 |
06/23 | 133 | 134 | 133 | 134 | +0.75% | 33,000 | 46億5909万 | +0.75% | - | 17.38 |
06/22 | 133 | 133 | 132 | 133 | -0.25% | 18,000 | 46億2433万 | 0% | - | 17.25 |