株価チャート
2017/03/16～2017/07/20
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 | 10/1, 株式分割 1→2 |
| 2017 |
| 07/20 | 2,570 | 2,590 | 2,520 | 2,545 | -1.36% | 132,600 | 164億9719万 | +1.96% | 57.37 | 8.49 |
| 07/19 | 2,590 | 2,645 | 2,550 | 2,580 | -0.39% | 108,200 | 167億2407万 | +3.57% | 58.16 | 8.61 |
| 07/18 | 2,640 | 2,660 | 2,570 | 2,590 | -0.96% | 154,000 | 167億8889万 | +4.06% | 58.39 | 8.64 |
| 07/14 | 2,550 | 2,620 | 2,520 | 2,615 | +4.6% | 197,000 | 169億5095万 | +5.15% | 58.95 | 8.73 |
| 07/13 | 2,525 | 2,550 | 2,500 | 2,500 | -0.6% | 125,600 | 162億550万 | +0.48% | 56.36 | 8.34 |
| 07/12 | 2,615 | 2,655 | 2,478 | 2,515 | -3.08% | 297,600 | 163億273万 | +1.04% | 56.7 | 8.39 |
| 07/11 | 2,500 | 2,615 | 2,485 | 2,595 | +3.9% | 250,400 | 168億2130万 | +4.22% | 58.5 | 8.66 |
| 07/10 | 2,443 | 2,510 | 2,438 | 2,498 | +1.94% | 67,600 | 161億8929万 | +0.54% | 56.3 | 8.33 |
| 07/07 | 2,435 | 2,480 | 2,425 | 2,450 | +0.2% | 47,400 | 158億8139万 | -1.61% | 55.23 | 8.18 |
| 07/06 | 2,468 | 2,470 | 2,435 | 2,445 | -0.91% | 59,400 | 158億4897万 | -2.04% | 55.12 | 8.16 |
| 07/05 | 2,478 | 2,493 | 2,418 | 2,468 | +1.02% | 95,800 | 159億9482万 | -1.58% | 55.63 | 8.23 |
| 07/04 | 2,488 | 2,565 | 2,438 | 2,443 | -0.2% | 195,600 | 158億3277万 | -2.81% | 55.06 | 8.15 |
| 07/03 | 2,395 | 2,490 | 2,395 | 2,448 | +2.51% | 101,200 | 158億6518万 | -2.76% | 55.18 | 8.17 |
| 06/30 | 2,363 | 2,405 | 2,325 | 2,388 | -0.93% | 158,600 | 154億7625万 | -5.3% | 53.82 | 7.97 |
| 06/29 | 2,505 | 2,530 | 2,390 | 2,410 | -2.13% | 176,000 | 156億2210万 | -4.4% | 54.33 | 8.04 |
| 06/28 | 2,570 | 2,580 | 2,413 | 2,463 | -5.29% | 245,200 | 159億6241万 | -2.4% | 55.51 | 8.22 |
| 06/27 | 2,630 | 2,640 | 2,530 | 2,600 | +0.19% | 150,400 | 168億5372万 | +3.34% | 58.61 | 8.68 |
| 06/26 | 2,600 | 2,665 | 2,575 | 2,595 | +1.76% | 285,600 | 168億2130万 | +3.68% | 58.5 | 8.66 |
| 06/23 | 2,650 | 2,650 | 2,515 | 2,550 | -3.59% | 247,200 | 165億2961万 | +2.25% | 57.49 | 8.51 |
| 06/22 | 2,550 | 2,645 | 2,510 | 2,645 | +5.91% | 278,800 | 171億4541万 | +6.65% | 59.63 | 8.83 |
| 06/21 | 2,530 | 2,620 | 2,498 | 2,498 | -0.5% | 393,800 | 161億8929万 | +1.57% | 56.3 | 8.33 |
| 06/20 | 2,390 | 2,525 | 2,390 | 2,510 | +5.35% | 316,600 | 162億7032万 | +2.57% | 56.58 | 8.38 |
| 06/19 | 2,300 | 2,460 | 2,300 | 2,383 | +3.7% | 277,200 | 154億4384万 | -1.87% | 53.71 | 7.95 |
| 06/16 | 2,388 | 2,410 | 2,245 | 2,298 | -3.47% | 333,000 | 148億9285万 | -4.67% | 51.79 | 7.67 |
| 06/15 | 2,360 | 2,410 | 2,245 | 2,380 | -1.75% | 374,400 | 154億2763万 | -0.71% | 53.65 | 7.94 |
| 06/14 | 2,535 | 2,545 | 2,403 | 2,423 | -3.68% | 269,400 | 157億312万 | +1.7% | 54.61 | 8.08 |
| 06/13 | 2,505 | 2,590 | 2,498 | 2,515 | -1.18% | 119,400 | 163億273万 | +6.52% | 56.7 | 8.39 |
| 06/12 | 2,600 | 2,600 | 2,488 | 2,545 | -3.42% | 246,200 | 164億9719万 | +8.99% | 57.37 | 8.49 |
| 06/09 | 2,565 | 2,655 | 2,555 | 2,635 | +3.94% | 259,000 | 170億8059万 | +14.17% | 59.4 | 8.79 |
| 06/08 | 2,560 | 2,605 | 2,498 | 2,535 | +0.4% | 217,000 | 164億3237万 | +11.33% | 57.15 | 8.46 |
| 06/07 | 2,428 | 2,525 | 2,413 | 2,525 | +2.54% | 210,600 | 163億6755万 | +12.02% | 56.92 | 8.43 |
| 06/06 | 2,615 | 2,615 | 2,463 | 2,463 | -6.72% | 354,800 | 159億6241万 | +10.38% | 55.51 | 8.22 |
| 06/05 | 2,575 | 2,660 | 2,500 | 2,640 | +1.34% | 335,400 | 171億1300万 | +19.46% | 59.52 | 8.81 |
| 06/02 | 2,745 | 2,795 | 2,605 | 2,605 | -4.4% | 493,200 | 168億8613万 | +19.33% | 58.73 | 8.69 |
| 06/01 | 2,625 | 2,800 | 2,610 | 2,725 | +4.61% | 814,400 | 176億6399万 | +26.69% | 61.43 | 9.09 |
| 05/31 | 2,550 | 2,640 | 2,525 | 2,605 | +1.96% | 393,000 | 168億8613万 | +23.28% | 58.73 | 8.69 |
| 05/30 | 2,575 | 2,620 | 2,433 | 2,555 | +1.19% | 596,600 | 165億6202万 | +22.9% | 57.6 | 8.53 |
| 05/29 | 2,510 | 2,705 | 2,475 | 2,525 | +5.54% | 1,391,200 | 163億6755万 | +23.17% | 56.92 | 8.43 |
| 05/26 | 2,470 | 2,545 | 2,375 | 2,393 | -2.64% | 551,200 | 155億866万 | +18.38% | 53.94 | 7.98 |
| 05/25 | 2,295 | 2,520 | 2,295 | 2,458 | +6.73% | 946,600 | 159億3000万 | +23.18% | 55.4 | 8.2 |
| 05/24 | 2,315 | 2,340 | 2,255 | 2,303 | +0.99% | 269,600 | 149億2526万 | +17.12% | 51.91 | 7.68 |
| 05/23 | 2,358 | 2,438 | 2,268 | 2,280 | -3.29% | 827,400 | 147億7941万 | +17.89% | 51.4 | 7.61 |
| 05/22 | 2,250 | 2,388 | 2,213 | 2,358 | +7.28% | 983,800 | 152億8178万 | +23.75% | 53.15 | 7.87 |
| 05/19 | 2,175 | 2,248 | 2,120 | 2,198 | +3.05% | 1,116,000 | 142億4463万 | +17.33% | 49.54 | 7.33 |
| 05/18 | 2,100 | 2,138 | 2,025 | 2,133 | -2.51% | 850,800 | 138億2329万 | +15.08% | 48.07 | 7.12 |
| 05/17 | 2,075 | 2,190 | 2,000 | 2,188 | +7.23% | 890,000 | 141億7981万 | +19.02% | 49.31 | 7.3 |
| 05/16 | 1,968 | 2,180 | 1,928 | 2,040 | +5.56% | 1,695,200 | 132億2368万 | +12.15% | 45.99 | 6.81 |
| 05/15 | 2,103 | 2,153 | 1,905 | 1,933 | -2.15% | 1,218,400 | 125億2685万 | +7% | 43.57 | 6.45 |
| 05/12 | 1,970 | 1,998 | 1,928 | 1,975 | -1.25% | 190,800 | 128億234万 | +9.72% | 44.52 | 6.59 |
| 05/11 | 1,935 | 2,005 | 1,915 | 2,000 | +5.4% | 292,400 | 129億6440万 | +11.61% | 45.09 | 6.67 |
| 05/10 | 1,855 | 1,975 | 1,855 | 1,898 | +2.29% | 151,200 | 122億9997万 | +6.01% | 42.78 | 6.33 |
| 05/09 | 1,878 | 1,890 | 1,855 | 1,855 | -0.67% | 83,600 | 120億2448万 | +3.4% | 41.82 | 6.19 |
| 05/08 | 1,875 | 1,900 | 1,855 | 1,868 | -0.53% | 108,200 | 121億550万 | +3.98% | 42.1 | 6.23 |
| 05/02 | 1,945 | 1,955 | 1,855 | 1,878 | -3.47% | 219,200 | 121億7033万 | +4.48% | 42.33 | 6.27 |
| 05/01 | 1,990 | 2,020 | 1,938 | 1,945 | -1.27% | 271,800 | 126億787万 | +8.24% | 43.85 | 6.49 |
| 04/28 | 1,935 | 1,980 | 1,885 | 1,970 | +1.81% | 217,000 | 127億6993万 | +9.38% | 44.41 | 6.57 |
| 04/27 | 1,965 | 1,973 | 1,903 | 1,935 | -1.02% | 282,200 | 125億4305万 | +7.44% | 43.62 | 6.46 |
| 04/26 | 1,848 | 2,020 | 1,833 | 1,955 | +7.86% | 664,000 | 126億7270万 | +8.37% | 44.07 | 6.52 |
| 04/25 | 1,780 | 1,830 | 1,745 | 1,813 | +2.55% | 145,200 | 117億4898万 | +0.81% | 40.86 | 6.05 |
| 04/24 | 1,755 | 1,785 | 1,680 | 1,768 | +0.14% | 102,400 | 114億5728万 | -1.59% | 39.85 | 5.9 |
| 04/21 | 1,843 | 1,868 | 1,748 | 1,765 | -2.75% | 145,600 | 114億4108万 | -1.89% | 39.79 | 5.89 |
| 04/20 | 1,810 | 1,823 | 1,768 | 1,815 | +0.55% | 136,800 | 117億6519万 | +0.95% | 40.92 | 6.06 |
| 04/19 | 1,705 | 1,825 | 1,703 | 1,805 | +3.29% | 209,200 | 117億37万 | - | 40.69 | 6.02 |
| 04/18 | 1,725 | 1,775 | 1,715 | 1,748 | +1.6% | 162,400 | 113億2764万 | - | 39.39 | 5.83 |
| 04/17 | 1,543 | 1,720 | 1,533 | 1,720 | +13.16% | 308,400 | 111億4938万 | - | 38.77 | 5.74 |
| 04/14 | 1,555 | 1,588 | 1,495 | 1,520 | -2.41% | 137,600 | 98億5294万 | - | 34.27 | 5.07 |
| 04/13 | 1,490 | 1,603 | 1,490 | 1,558 | +0.32% | 125,000 | 100億9602万 | - | 35.11 | 5.2 |
| 04/12 | 1,620 | 1,625 | 1,475 | 1,553 | -7.73% | 260,600 | 100億6361万 | - | 35 | 5.18 |
| 04/11 | 1,783 | 1,798 | 1,683 | 1,683 | -4.54% | 185,600 | 109億630万 | - | 37.93 | 5.61 |
| 04/10 | 1,760 | 1,803 | 1,725 | 1,763 | +2.17% | 253,400 | 114億2487万 | - | 39.73 | 5.88 |
| 04/07 | 1,758 | 1,788 | 1,638 | 1,725 | +1.47% | 448,600 | 111億8179万 | - | 38.89 | 5.76 |
| 04/06 | 1,708 | 1,783 | 1,665 | 1,700 | -4.36% | 674,200 | 110億1974万 | - | 38.32 | 5.67 |
| 04/05 | 1,800 | 1,845 | 1,660 | 1,778 | -1.11% | 610,400 | 115億2211万 | - | 40.07 | 5.93 |
| 04/04 | 1,908 | 1,943 | 1,658 | 1,798 | -7.46% | 936,200 | 116億5175万 | - | 40.52 | 6 |
| 04/03 | 2,020 | 2,133 | 1,928 | 1,943 | -2.75% | 1,920,600 | 118億4847万 | - | 41.21 | 6.1 |
| 03/31 | 1,913 | 1,998 | 1,875 | 1,998 | +5.69% | 669,600 | 129億4819万 | - | 53.54 | 7.83 |
| 03/30 | 1,888 | 1,983 | 1,865 | 1,890 | -0.26% | 692,600 | 122億5135万 | - | 50.66 | 7.41 |
| 03/29 | 1,890 | 1,915 | 1,798 | 1,895 | +0.53% | 491,200 | 122億8376万 | - | 50.8 | 7.43 |
| 03/28 | 2,065 | 2,100 | 1,855 | 1,885 | -7.48% | 1,106,000 | 122億1894万 | - | 50.53 | 7.39 |
| 03/27 | 2,008 | 2,098 | 1,955 | 2,038 | +3.16% | 1,416,800 | 132億748万 | - | 54.62 | 7.99 |
| 03/24 | 2,000 | 2,045 | 1,908 | 1,975 | -1.74% | 2,214,000 | 128億234万 | - | 52.94 | 7.74 |
| 03/23 | 1,825 | 2,075 | 1,793 | 2,010 | +10.74% | 4,641,000 | 130億2922万 | - | 53.88 | 7.88 |
| 03/22 | 1,685 | 1,900 | 1,678 | 1,815 | +3.42% | 1,925,000 | 117億6519万 | - | 48.65 | 7.11 |
| 03/21 | 1,848 | 1,865 | 1,718 | 1,755 | -4.88% | 1,105,600 | 113億7626万 | - | 47.04 | 6.88 |
| 03/17 | 1,845 | 1,950 | 1,760 | 1,845 | +6.03% | 4,565,200 | 119億5965万 | - | 49.46 | 7.23 |
| 03/16 | 1,665 | 1,875 | 1,575 | 1,740 | 0% | 6,789,800 | 112億7902万 | - | 46.64 | 6.82 |
