株価チャート
2017/04/27~2017/09/21
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2019 | 12/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→2 |
2017 |
09/21 | 370 | 375 | 365 | 370 | +0.45% | 80,400 | 124億6219万 | -0.8% | 39.06 | 5.37 |
09/20 | 367 | 377 | 367 | 368 | -0.9% | 105,600 | 124億605万 | -1.52% | 38.89 | 5.35 |
09/19 | 373 | 377 | 365 | 372 | +1.13% | 165,600 | 125億1832万 | -0.62% | 39.24 | 5.39 |
09/15 | 365 | 375 | 365 | 368 | -0.79% | 108,000 | 123億7798万 | -2% | 38.8 | 5.33 |
09/14 | 376 | 378 | 358 | 370 | -2.31% | 308,400 | 124億7622万 | -1.48% | 39.11 | 5.38 |
09/13 | 370 | 384 | 370 | 379 | +2.48% | 429,600 | 127億7094万 | +0.31% | 40.03 | 5.5 |
09/12 | 367 | 374 | 366 | 370 | +1.25% | 172,800 | 124億6219万 | -2.37% | 39.06 | 5.37 |
09/11 | 361 | 369 | 358 | 365 | +2.57% | 175,200 | 123億781万 | -3.84% | 38.58 | 5.3 |
09/08 | 352 | 365 | 351 | 356 | -2.06% | 206,400 | 119億9907万 | -6.74% | 37.61 | 5.17 |
09/07 | 365 | 368 | 349 | 364 | +8.45% | 780,000 | 122億5168万 | -5.27% | 38.4 | 5.28 |
09/06 | 333 | 343 | 320 | 335 | -2.19% | 398,400 | 112億9737万 | -12.88% | 35.41 | 4.87 |
09/05 | 364 | 367 | 342 | 343 | -7.11% | 488,400 | 115億4998万 | -11.62% | 36.2 | 4.98 |
09/04 | 375 | 376 | 363 | 369 | -2.32% | 301,200 | 124億3412万 | -5.82% | 38.98 | 5.36 |
09/01 | 376 | 378 | 375 | 378 | +0.33% | 103,200 | 127億2883万 | -4.08% | 39.9 | 5.48 |
08/31 | 377 | 379 | 376 | 377 | +0.67% | 188,400 | 126億8673万 | -4.88% | 39.77 | 5.47 |
08/30 | 378 | 379 | 374 | 374 | -0.88% | 312,000 | 126億253万 | -5.75% | 39.5 | 5.43 |
08/29 | 377 | 380 | 376 | 378 | -3.31% | 1,010,400 | 127億1480万 | -5.39% | 39.86 | 5.48 |
08/28 | 375 | 395 | 375 | 390 | +3.19% | 650,400 | 131億4985万 | -2.4% | 41.22 | 5.67 |
08/25 | 385 | 391 | 377 | 378 | -0.11% | 326,400 | 127億4287万 | -5.65% | 39.94 | 5.49 |
08/24 | 382 | 388 | 378 | 379 | -2.26% | 176,400 | 127億5690万 | -5.78% | 39.99 | 5.5 |
08/23 | 400 | 402 | 388 | 388 | -1.69% | 192,000 | 130億5162万 | -3.85% | 40.91 | 5.62 |
08/22 | 375 | 404 | 373 | 394 | +3.5% | 577,200 | 132億7616万 | -2.19% | 41.61 | 5.72 |
08/21 | 376 | 381 | 371 | 381 | -0.33% | 175,200 | 128億148万 | -5.5% | 40.13 | 5.52 |
08/18 | 377 | 386 | 376 | 382 | -1.29% | 122,400 | 128億4350万 | -5.42% | 40.26 | 5.53 |
08/17 | 394 | 400 | 385 | 387 | -2.31% | 189,600 | 130億1157万 | -4.66% | 40.79 | 5.61 |
08/16 | 387 | 398 | 371 | 396 | +4.05% | 616,800 | 133億1970万 | -2.64% | 41.75 | 5.74 |
08/15 | 353 | 387 | 344 | 381 | -4.79% | 1,874,400 | 128億148万 | -6.43% | 40.13 | 5.52 |
08/14 | 392 | 404 | 384 | 400 | +0.84% | 499,200 | 134億4576万 | -2.2% | 42.15 | 5.79 |
08/10 | 397 | 403 | 393 | 397 | -1.35% | 289,200 | 133億3371万 | -3.02% | 41.8 | 5.75 |
08/09 | 404 | 404 | 394 | 402 | -0.92% | 199,200 | 135億1579万 | -1.93% | 42.37 | 5.82 |
08/08 | 401 | 406 | 397 | 406 | +1.25% | 120,000 | 136億4184万 | -1.26% | 42.76 | 5.88 |
08/07 | 407 | 407 | 401 | 401 | -1.33% | 99,600 | 134億7377万 | -2.71% | 42.23 | 5.81 |
08/04 | 404 | 406 | 398 | 406 | +0.62% | 112,800 | 136億5585万 | -1.63% | 42.81 | 5.88 |
08/03 | 415 | 415 | 393 | 404 | -1.72% | 243,600 | 135億7181万 | -2.24% | 42.54 | 5.85 |
08/02 | 408 | 415 | 405 | 411 | +1.75% | 213,600 | 138億991万 | -0.52% | 43.29 | 5.95 |
08/01 | 433 | 433 | 398 | 404 | -6.29% | 565,200 | 135億7181万 | -2.48% | 42.54 | 5.85 |
07/31 | 420 | 433 | 411 | 431 | +1.37% | 428,400 | 144億8220万 | +3.82% | 45.4 | 6.24 |
07/28 | 425 | 433 | 413 | 425 | +1.19% | 543,600 | 142億8612万 | +2.41% | 44.78 | 6.16 |
07/27 | 418 | 420 | 411 | 420 | +0.6% | 175,200 | 141億1804万 | +0.72% | 44.25 | 6.08 |
07/26 | 423 | 427 | 415 | 418 | -0.99% | 249,600 | 140億3401万 | -0.36% | 43.99 | 6.05 |
07/25 | 407 | 424 | 402 | 422 | +4.12% | 439,200 | 141億7407万 | +0.16% | 44.43 | 6.11 |
07/24 | 401 | 405 | 396 | 405 | +1.36% | 196,800 | 136億1383万 | -4.48% | 42.67 | 5.87 |
07/21 | 400 | 404 | 397 | 400 | -0.52% | 108,000 | 133億516万 | -6.42% | 41.71 | 5.73 |
07/20 | 408 | 409 | 398 | 402 | -2.23% | 147,600 | 133億7453万 | -6.59% | 41.92 | 5.76 |
07/19 | 389 | 415 | 388 | 411 | +5.45% | 482,400 | 136億7976万 | -4.9% | 42.88 | 5.89 |
07/18 | 396 | 400 | 388 | 390 | -2.81% | 408,000 | 129億7219万 | -10.23% | 40.66 | 5.59 |
07/14 | 410 | 410 | 401 | 401 | -2.04% | 358,800 | 133億4678万 | -8.28% | 41.84 | 5.75 |
07/13 | 418 | 418 | 405 | 409 | -1.41% | 381,600 | 136億2426万 | -7.43% | 42.71 | 5.87 |
07/12 | 413 | 440 | 410 | 415 | +0.3% | 718,800 | 138億1850万 | -6.95% | 43.31 | 5.95 |
07/11 | 417 | 418 | 411 | 414 | -0.5% | 129,600 | 137億7688万 | -8.06% | 43.18 | 5.94 |
07/10 | 425 | 429 | 413 | 416 | -0.99% | 282,000 | 138億4625万 | -8% | 43.4 | 5.97 |
07/07 | 405 | 423 | 400 | 420 | +2.65% | 315,600 | 139億8499万 | -7.49% | 43.84 | 6.03 |
07/06 | 423 | 423 | 404 | 409 | -2.96% | 494,400 | 136億2426万 | -9.88% | 42.71 | 5.87 |
07/05 | 418 | 432 | 410 | 422 | +1.3% | 402,000 | 140億4048万 | -6.92% | 44.01 | 6.05 |
07/04 | 450 | 453 | 413 | 416 | -5.75% | 631,200 | 138億6012万 | -7.91% | 43.45 | 5.97 |
07/03 | 403 | 444 | 398 | 442 | +8.83% | 902,400 | 147億644万 | -2.29% | 46.1 | 6.34 |
06/30 | 400 | 411 | 394 | 406 | -2.5% | 643,200 | 136億4184万 | -9.81% | 42.76 | 5.88 |
06/29 | 418 | 424 | 410 | 416 | +1.63% | 495,600 | 139億9199万 | -7.5% | 43.86 | 6.03 |
06/28 | 438 | 440 | 408 | 410 | -4.75% | 550,800 | 137億6789万 | -8.78% | 43.16 | 5.93 |
06/27 | 442 | 442 | 426 | 430 | -1.53% | 344,400 | 144億5419万 | -4.02% | 45.31 | 6.23 |
06/26 | 433 | 449 | 412 | 437 | +0.58% | 536,400 | 146億7828万 | -2.31% | 46.01 | 6.32 |
06/23 | 458 | 458 | 421 | 434 | -6.46% | 1,026,000 | 145億9425万 | -2.87% | 45.75 | 6.29 |
06/22 | 466 | 473 | 453 | 464 | -0.18% | 710,400 | 156億268万 | +4.07% | 48.91 | 6.72 |
06/21 | 473 | 475 | 463 | 465 | -3.46% | 646,800 | 154億6664万 | +4.97% | 48.48 | 6.66 |
06/20 | 495 | 508 | 479 | 482 | +0.7% | 886,800 | 160億2100万 | +9.47% | 50.22 | 6.9 |
06/19 | 491 | 504 | 478 | 478 | -2.21% | 822,000 | 159億1013万 | +9.46% | 49.87 | 6.86 |
06/16 | 467 | 490 | 464 | 489 | +4.08% | 736,800 | 162億7046万 | +13.5% | 51 | 7.01 |
06/15 | 459 | 477 | 453 | 470 | +4.25% | 528,000 | 156億3295万 | +11.11% | 49 | 6.74 |
06/14 | 466 | 473 | 450 | 451 | -2.52% | 471,600 | 149億9543万 | +8.37% | 47 | 6.46 |
06/13 | 463 | 482 | 455 | 463 | -2.63% | 718,800 | 153億8349万 | +13.08% | 48.22 | 6.63 |
06/12 | 478 | 493 | 463 | 475 | -7.17% | 1,160,400 | 157億9926万 | +18.45% | 49.52 | 6.81 |
06/09 | 519 | 523 | 502 | 512 | -2.85% | 1,414,800 | 170億1885万 | +30.2% | 53.35 | 7.33 |
06/08 | 502 | 553 | 494 | 527 | +6.76% | 4,372,800 | 175億1777万 | +37.51% | 54.91 | 7.55 |
06/07 | 469 | 511 | 468 | 493 | +4.59% | 1,994,400 | 164億905万 | +32.26% | 51.44 | 7.07 |
06/06 | 493 | 525 | 470 | 472 | +0.71% | 5,448,000 | 156億8838万 | +29.94% | 49.18 | 6.76 |
06/05 | 404 | 468 | 403 | 468 | +14.34% | 3,717,600 | 155億7751万 | +31.92% | 48.83 | 6.71 |
06/02 | 393 | 418 | 389 | 410 | +4.57% | 873,600 | 136億2339万 | +18.04% | 42.7 | 5.87 |
06/01 | 400 | 404 | 390 | 392 | -2.19% | 424,800 | 130億2746万 | +14.86% | 40.84 | 5.61 |
05/31 | 404 | 414 | 400 | 400 | -1.84% | 344,400 | 133億1849万 | +19.53% | 41.75 | 5.74 |
05/30 | 395 | 408 | 386 | 408 | +2.94% | 727,200 | 135億6796万 | +23.61% | 42.53 | 5.85 |
05/29 | 418 | 418 | 395 | 396 | -4.8% | 903,600 | 131億7990万 | +21.92% | 41.31 | 5.68 |
05/26 | 393 | 419 | 393 | 416 | +7.3% | 2,324,400 | 138億4514万 | +30.49% | 43.4 | 5.97 |
05/25 | 390 | 391 | 380 | 388 | -1.17% | 997,200 | 129億272万 | +23.94% | 40.44 | 5.56 |
05/24 | 404 | 409 | 385 | 393 | -2.89% | 1,408,800 | 130億5517万 | +27.85% | 40.92 | 5.63 |
05/23 | 425 | 427 | 398 | 404 | -4.53% | 1,719,600 | 134億4323万 | +34.27% | 42.14 | 5.79 |
05/22 | 413 | 440 | 405 | 423 | +1.91% | 2,510,400 | 140億7668万 | +43.99% | 44.12 | 6.07 |
05/19 | 445 | 455 | 413 | 415 | +4.73% | 4,754,400 | 138億1343万 | +44.74% | 43.3 | 5.95 |
05/18 | 374 | 399 | 371 | 397 | +2.59% | 1,808,400 | 131億8996万 | +41.67% | 41.34 | 5.68 |
05/17 | 401 | 423 | 378 | 387 | -2.21% | 6,944,400 | 128億5744万 | +40.61% | 40.3 | 5.54 |
05/16 | 395 | 395 | 390 | 395 | +17.31% | 3,268,800 | 131億4839万 | +46.45% | 41.21 | 5.67 |
05/15 | 337 | 337 | 337 | 337 | +20.93% | 147,600 | 112億869万 | +27.2% | 35.13 | 4.83 |
05/12 | 289 | 289 | 278 | 279 | -3.6% | 411,600 | 92億6899万 | +5.99% | 29.05 | 3.99 |
05/11 | 278 | 293 | 275 | 289 | +4.52% | 544,800 | 96億1537万 | +9.95% | 30.14 | 4.14 |
05/10 | 278 | 278 | 271 | 277 | -1.19% | 174,000 | 91億9972万 | +5.6% | 28.84 | 3.96 |
05/09 | 278 | 284 | 271 | 280 | +2.44% | 330,000 | 93億1056万 | +6.46% | 29.18 | 4.01 |
05/08 | 268 | 276 | 263 | 273 | +4.46% | 385,200 | 90億8888万 | +3.54% | 28.49 | 3.92 |
05/02 | 260 | 262 | 255 | 262 | +1.29% | 129,600 | 87億94万 | -1.26% | 27.27 | 3.75 |
05/01 | 260 | 263 | 257 | 258 | -1.9% | 176,400 | 85億9010万 | -3.25% | 26.93 | 3.7 |
04/28 | 275 | 278 | 263 | 263 | -3.07% | 266,400 | 87億5636万 | -2.11% | 27.45 | 3.77 |
04/27 | 261 | 272 | 260 | 272 | +3.33% | 364,800 | 90億3346万 | -0.12% | 28.32 | 3.89 |