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 | 3/1, 株式分割 1→2 |
| 2017 |
| 09/29 | 1,150 | 1,164 | 1,135 | 1,143 | -1.59% | 20,600 | 59億9000万 | +2.28% | 27.42 | 4.1 |
| 09/28 | 1,175 | 1,195 | 1,156 | 1,161 | -2.89% | 24,600 | 60億8700万 | +4.13% | 27.87 | 4.16 |
| 09/27 | 1,135 | 1,196 | 1,105 | 1,196 | +5.15% | 33,200 | 62億6788万 | +7.32% | 28.7 | 4.29 |
| 09/26 | 1,135 | 1,137 | 1,120 | 1,137 | +0.26% | 17,800 | 59億6117万 | +2.25% | 27.29 | 4.08 |
| 09/25 | 1,123 | 1,156 | 1,119 | 1,134 | +0.98% | 23,600 | 59億4544万 | +1.8% | 27.22 | 4.07 |
| 09/22 | 1,102 | 1,125 | 1,061 | 1,123 | +0.22% | 46,800 | 58億8777万 | +0.36% | 26.96 | 4.03 |
| 09/21 | 1,149 | 1,149 | 1,121 | 1,121 | -0.97% | 13,200 | 58億7466万 | -0.49% | 26.9 | 4.02 |
| 09/20 | 1,145 | 1,161 | 1,132 | 1,132 | -2.83% | 25,000 | 59億3233万 | +0.31% | 27.16 | 4.06 |
| 09/19 | 1,136 | 1,170 | 1,136 | 1,165 | +1.61% | 22,600 | 61億535万 | +2.87% | 27.95 | 4.17 |
| 09/15 | 1,110 | 1,146 | 1,099 | 1,146 | +1.28% | 28,000 | 60億835万 | +0.79% | 27.51 | 4.11 |
| 09/14 | 1,174 | 1,190 | 1,132 | 1,132 | -2.5% | 30,800 | 59億3233万 | -2.03% | 27.16 | 4.06 |
| 09/13 | 1,149 | 1,161 | 1,124 | 1,161 | +1% | 31,400 | 60億8438万 | -1.23% | 27.86 | 4.16 |
| 09/12 | 1,145 | 1,161 | 1,128 | 1,149 | -0.52% | 26,200 | 60億2408万 | -3.69% | 27.58 | 4.12 |
| 09/11 | 1,106 | 1,174 | 1,106 | 1,155 | +2.44% | 50,600 | 60億5554万 | -4.7% | 27.72 | 4.14 |
| 09/08 | 1,103 | 1,128 | 1,099 | 1,128 | 0% | 38,600 | 59億1136万 | -8.41% | 27.06 | 4.04 |
| 09/07 | 1,055 | 1,131 | 1,055 | 1,128 | +6.87% | 122,200 | 59億1136万 | -9.87% | 27.06 | 4.04 |
| 09/06 | 940 | 1,060 | 933 | 1,055 | +9.27% | 84,000 | 55億3125万 | -16.99% | 25.32 | 3.78 |
| 09/05 | 1,062 | 1,076 | 947 | 966 | -9.34% | 157,800 | 50億6201万 | -25.39% | 23.18 | 3.46 |
| 09/04 | 1,131 | 1,135 | 1,050 | 1,065 | -9.78% | 134,400 | 55億8368万 | -19.44% | 25.56 | 3.82 |
| 09/01 | 1,100 | 1,222 | 1,100 | 1,181 | +11.21% | 219,400 | 61億8923万 | -12.43% | 28.34 | 4.23 |
| 08/31 | 1,070 | 1,085 | 1,062 | 1,062 | -0.7% | 48,400 | 55億6533万 | -22.46% | 25.48 | 3.81 |
| 08/30 | 1,069 | 1,080 | 1,066 | 1,069 | -0.19% | 43,800 | 56億465万 | -23.48% | 25.66 | 3.83 |
| 08/29 | 1,091 | 1,091 | 1,068 | 1,071 | -0.83% | 48,600 | 56億1514万 | -24.79% | 25.71 | 3.84 |
| 08/28 | 1,100 | 1,109 | 1,080 | 1,080 | +0.42% | 26,200 | 56億6232万 | -25.57% | 25.92 | 3.87 |
| 08/25 | 1,100 | 1,103 | 1,076 | 1,076 | -1.78% | 42,600 | 56億3873万 | -27.23% | 25.82 | 3.86 |
| 08/24 | 1,125 | 1,128 | 1,089 | 1,095 | -3.52% | 59,800 | 57億4097万 | -27.24% | 26.28 | 3.93 |
| 08/23 | 1,166 | 1,166 | 1,135 | 1,135 | +0.4% | 25,600 | 59億5068万 | -25.82% | 27.24 | 4.07 |
| 08/22 | 1,165 | 1,170 | 1,131 | 1,131 | -5% | 60,400 | 59億2709万 | -27.25% | 27.14 | 4.05 |
| 08/21 | 1,287 | 1,289 | 1,190 | 1,190 | -5.71% | 60,200 | 62億3904万 | -24.49% | 28.56 | 4.27 |
| 08/18 | 1,241 | 1,280 | 1,241 | 1,262 | -2.17% | 75,200 | 66億1653万 | -20.88% | 30.29 | 4.52 |
| 08/17 | 1,219 | 1,292 | 1,202 | 1,290 | +10.35% | 126,400 | 67億6333万 | -19.98% | 30.96 | 4.62 |
| 08/16 | 1,232 | 1,240 | 1,156 | 1,169 | -5.15% | 143,400 | 61億2894万 | -28.24% | 28.06 | 4.19 |
| 08/15 | 1,300 | 1,300 | 1,228 | 1,233 | -5.59% | 112,600 | 64億6186万 | -25.26% | 29.58 | 4.42 |
| 08/14 | 1,395 | 1,395 | 1,269 | 1,306 | -18.41% | 93,400 | 68億4460万 | -21.69% | 31.34 | 4.68 |
| 08/10 | 1,625 | 1,625 | 1,530 | 1,600 | -1.54% | 28,400 | 83億8863万 | -4.93% | 38.41 | 5.74 |
| 08/09 | 1,613 | 1,640 | 1,600 | 1,625 | +0.46% | 14,800 | 85億1970万 | -3.68% | 39.01 | 5.83 |
| 08/08 | 1,623 | 1,625 | 1,603 | 1,618 | +0.15% | 10,600 | 84億8038万 | -4.18% | 38.83 | 5.8 |
| 08/07 | 1,623 | 1,623 | 1,605 | 1,615 | -0.46% | 6,800 | 84億6727万 | -4.49% | 38.77 | 5.79 |
| 08/04 | 1,608 | 1,635 | 1,605 | 1,623 | 0% | 22,600 | 85億659万 | -4.22% | 38.95 | 5.82 |
| 08/03 | 1,635 | 1,643 | 1,620 | 1,623 | -1.07% | 7,600 | 85億659万 | -4.39% | 38.95 | 5.82 |
| 08/02 | 1,623 | 1,655 | 1,623 | 1,640 | +0.92% | 9,000 | 85億9834万 | -3.59% | 39.37 | 5.88 |
| 08/01 | 1,658 | 1,673 | 1,605 | 1,625 | -3.27% | 40,200 | 85億1970万 | -4.75% | 39.01 | 5.83 |
| 07/31 | 1,698 | 1,698 | 1,663 | 1,680 | -1.03% | 10,400 | 88億806万 | -1.98% | 40.33 | 6.02 |
| 07/28 | 1,690 | 1,720 | 1,675 | 1,698 | -1.59% | 26,000 | 88億9981万 | -1.31% | 40.75 | 6.09 |
| 07/27 | 1,748 | 1,753 | 1,723 | 1,725 | -1.29% | 18,000 | 90億4399万 | 0% | 41.41 | 6.18 |
| 07/26 | 1,748 | 1,765 | 1,745 | 1,748 | +0.29% | 9,400 | 91億6196万 | +1.07% | 41.95 | 6.26 |
| 07/25 | 1,768 | 1,768 | 1,740 | 1,743 | -0.14% | 5,200 | 91億3574万 | +0.72% | 41.83 | 6.25 |
| 07/24 | 1,770 | 1,780 | 1,740 | 1,745 | -1.41% | 16,000 | 91億4885万 | +0.87% | 41.89 | 6.26 |
| 07/21 | 1,725 | 1,800 | 1,725 | 1,770 | +2.16% | 52,200 | 92億7992万 | +2.37% | 42.49 | 6.35 |
| 07/20 | 1,738 | 1,745 | 1,708 | 1,733 | +0.43% | 17,800 | 90億8331万 | +0.43% | 41.59 | 6.21 |
| 07/19 | 1,740 | 1,740 | 1,713 | 1,725 | -0.14% | 13,600 | 90億4399万 | +0.17% | 41.41 | 6.18 |
| 07/18 | 1,693 | 1,728 | 1,690 | 1,728 | +2.07% | 19,200 | 90億5710万 | +0.44% | 41.47 | 6.19 |
| 07/14 | 1,673 | 1,718 | 1,665 | 1,693 | +1.2% | 23,600 | 88億7360万 | -1.37% | 40.63 | 6.07 |
| 07/13 | 1,688 | 1,688 | 1,660 | 1,673 | -0.89% | 17,800 | 87億6874万 | -2.42% | 40.15 | 6 |
| 07/12 | 1,705 | 1,705 | 1,683 | 1,688 | -0.44% | 10,800 | 88億4738万 | -1.49% | 40.51 | 6.05 |
| 07/11 | 1,698 | 1,705 | 1,688 | 1,695 | +0.44% | 14,600 | 88億8670万 | -0.99% | 40.69 | 6.08 |
| 07/10 | 1,720 | 1,720 | 1,688 | 1,688 | +0.15% | 11,400 | 88億4738万 | -1.43% | 40.51 | 6.05 |
| 07/07 | 1,698 | 1,698 | 1,678 | 1,685 | -0.74% | 7,600 | 88億3427万 | -1.63% | 40.45 | 6.04 |
| 07/06 | 1,710 | 1,730 | 1,698 | 1,698 | -0.15% | 20,200 | 88億9981万 | -1.02% | 40.75 | 6.09 |
| 07/05 | 1,650 | 1,705 | 1,628 | 1,700 | +3.03% | 23,400 | 89億1292万 | -0.99% | 40.81 | 6.09 |
| 07/04 | 1,715 | 1,728 | 1,650 | 1,650 | -2.65% | 29,200 | 86億5077万 | -3.96% | 39.61 | 5.91 |
| 07/03 | 1,690 | 1,720 | 1,688 | 1,695 | +0.74% | 14,200 | 88億8670万 | -1.57% | 40.69 | 6.08 |
| 06/30 | 1,663 | 1,683 | 1,640 | 1,683 | -0.74% | 19,600 | 88億2117万 | -2.29% | 40.39 | 6.03 |
| 06/29 | 1,738 | 1,738 | 1,658 | 1,695 | -1.31% | 20,000 | 88億8670万 | -1.8% | 40.69 | 6.08 |
| 06/28 | 1,798 | 1,798 | 1,715 | 1,718 | -3.38% | 24,800 | 90億467万 | -0.67% | 41.23 | 6.16 |
| 06/27 | 1,833 | 1,833 | 1,765 | 1,778 | -2.87% | 16,400 | 93億1924万 | +2.69% | 42.67 | 6.37 |
| 06/26 | 1,820 | 1,830 | 1,775 | 1,830 | +0.55% | 25,200 | 95億9449万 | +5.78% | 43.93 | 6.56 |
| 06/23 | 1,820 | 1,848 | 1,730 | 1,820 | +0.41% | 68,600 | 95億4207万 | +5.2% | 43.69 | 6.52 |
| 06/22 | 1,833 | 1,833 | 1,800 | 1,813 | -0.82% | 44,000 | 95億274万 | +5.01% | 43.51 | 6.5 |
| 06/21 | 1,780 | 1,828 | 1,775 | 1,828 | +3.1% | 78,400 | 95億8139万 | +6.13% | 43.87 | 6.55 |
| 06/20 | 1,760 | 1,775 | 1,743 | 1,773 | +1.58% | 47,200 | 92億9303万 | +3.29% | 42.55 | 6.35 |
| 06/19 | 1,793 | 1,795 | 1,728 | 1,745 | +1.75% | 42,800 | 91億4885万 | +1.87% | 41.89 | 6.26 |
| 06/16 | 1,705 | 1,770 | 1,680 | 1,715 | +2.69% | 77,000 | 89億9156万 | +0.18% | 41.17 | 6.15 |
| 06/15 | 1,688 | 1,690 | 1,645 | 1,670 | +0.15% | 25,200 | 87億5563万 | -2.68% | 40.09 | 5.99 |
| 06/14 | 1,688 | 1,693 | 1,655 | 1,668 | -1.04% | 32,000 | 87億4252万 | -3.16% | 40.03 | 5.98 |
| 06/13 | 1,630 | 1,685 | 1,618 | 1,685 | +3.37% | 29,600 | 88億3427万 | -2.54% | 40.45 | 6.04 |
| 06/12 | 1,635 | 1,635 | 1,598 | 1,630 | +0.31% | 32,000 | 85億4592万 | -6.16% | 39.13 | 5.84 |
| 06/09 | 1,645 | 1,663 | 1,598 | 1,625 | -1.22% | 75,200 | 85億1970万 | -6.93% | 39.01 | 5.83 |
| 06/08 | 1,675 | 1,698 | 1,640 | 1,645 | -0.9% | 42,800 | 86億2456万 | -6.16% | 39.49 | 5.9 |
| 06/07 | 1,690 | 1,690 | 1,623 | 1,660 | -2.35% | 60,600 | 87億320万 | -5.52% | 39.85 | 5.95 |
| 06/06 | 1,715 | 1,715 | 1,690 | 1,700 | -1.02% | 38,200 | 89億1292万 | -3.35% | 40.81 | 6.09 |
| 06/05 | 1,735 | 1,735 | 1,703 | 1,718 | -1.01% | 41,000 | 90億467万 | -2.53% | 41.23 | 6.16 |
| 06/02 | 1,753 | 1,775 | 1,728 | 1,735 | -0.57% | 42,200 | 90億9642万 | -1.59% | 41.65 | 6.22 |
| 06/01 | 1,743 | 1,760 | 1,733 | 1,745 | +1.01% | 40,200 | 91億4885万 | -0.85% | 41.89 | 6.26 |
| 05/31 | 1,758 | 1,760 | 1,713 | 1,728 | -1.43% | 27,000 | 90億5710万 | -1.51% | 41.47 | 6.19 |
| 05/30 | 1,703 | 1,763 | 1,688 | 1,753 | +2.79% | 28,800 | 91億8817万 | +0.26% | 42.07 | 6.28 |
| 05/29 | 1,728 | 1,773 | 1,705 | 1,705 | -3.13% | 31,000 | 89億3913万 | -2.18% | 40.93 | 6.11 |
| 05/26 | 1,793 | 1,798 | 1,750 | 1,760 | -1.81% | 23,200 | 92億2749万 | +1.44% | 42.25 | 6.31 |
| 05/25 | 1,793 | 1,793 | 1,753 | 1,793 | +1.85% | 26,400 | 93億9789万 | +3.79% | 43.03 | 6.43 |
| 05/24 | 1,778 | 1,778 | 1,735 | 1,760 | +0.14% | 36,600 | 92億2749万 | +2.56% | 42.25 | 6.31 |
| 05/23 | 1,830 | 1,830 | 1,758 | 1,758 | -3.03% | 44,000 | 92億1438万 | +3.14% | 42.19 | 6.3 |
| 05/22 | 1,763 | 1,840 | 1,748 | 1,813 | +4.47% | 55,200 | 95億274万 | +7% | 43.51 | 6.5 |
| 05/19 | 1,700 | 1,735 | 1,668 | 1,735 | +2.36% | 32,800 | 90億9642万 | +3.09% | 41.65 | 6.22 |
| 05/18 | 1,615 | 1,700 | 1,610 | 1,695 | +0.59% | 39,600 | 88億8670万 | +0.95% | 40.69 | 6.08 |
| 05/17 | 1,678 | 1,730 | 1,678 | 1,685 | -1.03% | 28,000 | 88億3427万 | +0.48% | 40.45 | 6.04 |
| 05/16 | 1,753 | 1,820 | 1,700 | 1,703 | -1.16% | 89,400 | 89億2603万 | +1.82% | 40.87 | 6.1 |
| 05/15 | 1,825 | 1,828 | 1,613 | 1,723 | -5.1% | 131,000 | 90億3088万 | +3.58% | 41.35 | 6.17 |
| 05/12 | 1,800 | 1,838 | 1,740 | 1,815 | 0% | 73,800 | 95億1585万 | +9.47% | 43.57 | 6.51 |
| 05/11 | 1,828 | 1,845 | 1,805 | 1,815 | -1.76% | 54,000 | 95億1585万 | +10% | 43.57 | 6.51 |
| 05/10 | 1,900 | 1,908 | 1,805 | 1,848 | -1.73% | 77,800 | 96億8625万 | +12.04% | 44.35 | 6.62 |
