株価チャート
2017/03/31～2017/10/19
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 |
|---|
| 2021 | 7/1, 株式分割 1→2 |
| 2019 | 7/1, 株式分割 1→2 |
| 2017 |
| 10/19 | 1,508 | 1,528 | 1,503 | 1,515 | +0.83% | 16,000 | 219億2568万 | -7.45% | 72.84 | 10.15 |
| 10/18 | 1,525 | 1,525 | 1,503 | 1,503 | -0.17% | 7,200 | 217億4478万 | -8.61% | 72.24 | 10.06 |
| 10/17 | 1,513 | 1,530 | 1,500 | 1,505 | +0.17% | 12,000 | 217億8096万 | -8.84% | 72.36 | 10.08 |
| 10/16 | 1,523 | 1,523 | 1,498 | 1,503 | -1.31% | 24,800 | 217億4478万 | -9.16% | 72.24 | 10.06 |
| 10/13 | 1,540 | 1,540 | 1,508 | 1,523 | -1.77% | 23,200 | 220億3422万 | -8.17% | 73.2 | 10.2 |
| 10/12 | 1,573 | 1,573 | 1,523 | 1,550 | -1.27% | 53,200 | 224億3222万 | -6.74% | 74.52 | 10.38 |
| 10/11 | 1,570 | 1,585 | 1,565 | 1,570 | +0.16% | 15,200 | 227億2166万 | -5.71% | 75.48 | 10.51 |
| 10/10 | 1,540 | 1,613 | 1,540 | 1,568 | +1.79% | 39,600 | 226億8548万 | -6.25% | 75.36 | 10.5 |
| 10/06 | 1,595 | 1,595 | 1,535 | 1,540 | -3.45% | 30,800 | 222億8749万 | -8.33% | 74.04 | 10.31 |
| 10/05 | 1,573 | 1,595 | 1,538 | 1,595 | +1.75% | 45,600 | 230億8347万 | -5.62% | 76.69 | 10.68 |
| 10/04 | 1,605 | 1,618 | 1,563 | 1,568 | -3.09% | 39,200 | 226億8548万 | -7.58% | 75.36 | 10.5 |
| 10/03 | 1,608 | 1,638 | 1,605 | 1,618 | -0.77% | 30,800 | 234億910万 | -5.02% | 77.77 | 10.83 |
| 10/02 | 1,598 | 1,638 | 1,595 | 1,630 | +2.03% | 43,600 | 235億9001万 | -4.51% | 78.37 | 10.92 |
| 09/29 | 1,648 | 1,648 | 1,598 | 1,598 | -4.48% | 76,800 | 231億1965万 | -6.63% | 76.81 | 10.7 |
| 09/28 | 1,713 | 1,713 | 1,673 | 1,673 | -2.62% | 30,000 | 242億508万 | -2.53% | 80.41 | 11.2 |
| 09/27 | 1,735 | 1,748 | 1,715 | 1,718 | -1.01% | 31,200 | 248億5634万 | -0.09% | 82.58 | 11.5 |
| 09/26 | 1,740 | 1,743 | 1,735 | 1,735 | -0.57% | 6,800 | 251億961万 | +0.81% | 83.42 | 11.62 |
| 09/25 | 1,755 | 1,763 | 1,735 | 1,745 | 0% | 8,000 | 252億5433万 | +1.34% | 83.9 | 11.69 |
| 09/22 | 1,773 | 1,780 | 1,728 | 1,745 | -1.41% | 19,600 | 252億5433万 | +1.34% | 83.9 | 11.69 |
| 09/21 | 1,738 | 1,770 | 1,713 | 1,770 | +1.14% | 28,800 | 256億1614万 | +2.79% | 85.1 | 11.85 |
| 09/20 | 1,753 | 1,773 | 1,743 | 1,750 | +0.29% | 25,600 | 253億2670万 | +1.69% | 84.14 | 11.72 |
| 09/19 | 1,745 | 1,773 | 1,733 | 1,745 | +0.14% | 58,400 | 252億5433万 | +1.39% | 83.9 | 11.69 |
| 09/15 | 1,778 | 1,800 | 1,743 | 1,743 | -1.69% | 30,000 | 252億1815万 | +1.13% | 83.78 | 11.67 |
| 09/14 | 1,768 | 1,773 | 1,738 | 1,773 | +1.72% | 19,600 | 256億5232万 | +2.58% | 85.22 | 11.87 |
| 09/13 | 1,708 | 1,745 | 1,698 | 1,743 | +3.11% | 22,000 | 252億1815万 | +0.14% | 83.78 | 11.67 |
| 09/12 | 1,700 | 1,700 | 1,673 | 1,690 | +0.9% | 18,400 | 244億5835万 | -3.48% | 81.25 | 11.32 |
| 09/11 | 1,630 | 1,713 | 1,630 | 1,675 | +5.02% | 24,800 | 242億4127万 | -5.05% | 80.53 | 11.22 |
| 09/08 | 1,593 | 1,615 | 1,593 | 1,595 | -0.47% | 8,000 | 230億8347万 | -10.29% | 76.69 | 10.68 |
| 09/07 | 1,630 | 1,640 | 1,600 | 1,603 | -0.47% | 16,400 | 231億9202万 | -10.72% | 77.05 | 10.73 |
| 09/06 | 1,600 | 1,653 | 1,590 | 1,610 | -1.53% | 17,600 | 233億56万 | -11.2% | 77.41 | 10.78 |
| 09/05 | 1,723 | 1,733 | 1,613 | 1,635 | -6.3% | 61,200 | 236億6237万 | -10.66% | 78.61 | 10.95 |
| 09/04 | 1,750 | 1,775 | 1,715 | 1,745 | -1.41% | 19,200 | 252億5433万 | -5.47% | 83.9 | 11.69 |
| 09/01 | 1,795 | 1,798 | 1,745 | 1,770 | -0.56% | 23,600 | 256億1614万 | -4.84% | 85.1 | 11.85 |
| 08/31 | 1,768 | 1,823 | 1,768 | 1,780 | +1.42% | 42,800 | 257億6087万 | -4.97% | 85.58 | 11.92 |
| 08/30 | 1,715 | 1,775 | 1,713 | 1,755 | +1.89% | 24,800 | 253億9906万 | -7.04% | 84.38 | 11.75 |
| 08/29 | 1,705 | 1,735 | 1,705 | 1,723 | -0.29% | 10,800 | 249億2870万 | -9.53% | 82.82 | 11.53 |
| 08/28 | 1,738 | 1,748 | 1,718 | 1,728 | -0.14% | 9,200 | 250億107万 | -10.17% | 83.06 | 11.57 |
| 08/25 | 1,725 | 1,730 | 1,708 | 1,730 | 0% | 8,800 | 250億3725万 | -10.87% | 83.18 | 11.58 |
| 08/24 | 1,738 | 1,748 | 1,715 | 1,730 | -1.14% | 21,200 | 250億3725万 | -11.64% | 83.18 | 11.58 |
| 08/23 | 1,765 | 1,765 | 1,725 | 1,750 | -0.85% | 10,800 | 253億2670万 | -11.35% | 84.14 | 11.72 |
| 08/22 | 1,748 | 1,785 | 1,748 | 1,765 | +1% | 14,400 | 255億4378万 | -11.31% | 84.86 | 11.82 |
| 08/21 | 1,748 | 1,760 | 1,738 | 1,748 | 0% | 11,600 | 252億9051万 | -12.76% | 84.02 | 11.7 |
| 08/18 | 1,730 | 1,763 | 1,730 | 1,748 | +0.29% | 12,000 | 252億9051万 | -13.36% | 84.02 | 11.7 |
| 08/17 | 1,743 | 1,778 | 1,728 | 1,743 | -0.99% | 22,800 | 252億1815万 | -14.2% | 83.78 | 11.67 |
| 08/16 | 1,740 | 1,760 | 1,725 | 1,760 | +1.15% | 33,200 | 254億7142万 | -13.94% | 84.62 | 11.79 |
| 08/15 | 1,788 | 1,790 | 1,740 | 1,740 | -2.66% | 40,800 | 251億8197万 | -15.53% | 83.66 | 11.65 |
| 08/14 | 1,825 | 1,825 | 1,780 | 1,788 | -5.3% | 51,200 | 258億6941万 | -13.81% | 85.94 | 11.97 |
| 08/10 | 1,815 | 1,943 | 1,815 | 1,888 | -8.48% | 87,600 | 273億1665万 | -9.56% | 90.75 | 12.64 |
| 08/09 | 2,028 | 2,065 | 1,978 | 2,063 | +2.74% | 39,600 | 298億4932万 | -1.65% | 99.16 | 13.81 |
| 08/08 | 2,015 | 2,015 | 1,983 | 2,008 | -0.62% | 29,600 | 290億5334万 | -4.45% | 96.52 | 13.44 |
| 08/07 | 2,028 | 2,045 | 2,020 | 2,020 | -0.37% | 15,200 | 292億3424万 | -4.04% | 97.12 | 13.53 |
| 08/04 | 2,020 | 2,045 | 2,018 | 2,028 | +0.12% | 4,800 | 293億4279万 | -3.91% | 97.48 | 13.58 |
| 08/03 | 2,040 | 2,048 | 2,025 | 2,025 | -1.22% | 14,000 | 293億661万 | -4.3% | 97.36 | 13.56 |
| 08/02 | 2,028 | 2,060 | 2,028 | 2,050 | +0.99% | 16,000 | 296億6842万 | -3.3% | 98.56 | 13.73 |
| 08/01 | 2,028 | 2,055 | 2,028 | 2,030 | -0.98% | 18,400 | 293億7897万 | -4.56% | 97.6 | 13.59 |
| 07/31 | 2,078 | 2,080 | 2,028 | 2,050 | -1.44% | 24,800 | 296億6842万 | -3.94% | 98.56 | 13.73 |
| 07/28 | 2,095 | 2,098 | 2,075 | 2,080 | -1.19% | 27,600 | 301億259万 | -2.8% | 100.01 | 13.93 |
| 07/27 | 2,148 | 2,148 | 2,100 | 2,105 | -1.98% | 32,000 | 304億6440万 | -1.96% | 101.21 | 14.1 |
| 07/26 | 2,180 | 2,180 | 2,148 | 2,148 | -0.23% | 12,000 | 310億7947万 | -0.35% | 103.25 | 14.38 |
| 07/25 | 2,163 | 2,190 | 2,148 | 2,153 | -1.71% | 18,000 | 311億5184万 | -0.35% | 103.49 | 14.41 |
| 07/24 | 2,163 | 2,190 | 2,163 | 2,190 | +0.11% | 9,600 | 316億9455万 | +1.25% | 105.29 | 14.67 |
| 07/21 | 2,183 | 2,190 | 2,153 | 2,188 | +0.92% | 15,600 | 316億5837万 | +1.13% | 105.17 | 14.65 |
| 07/20 | 2,140 | 2,180 | 2,140 | 2,168 | +1.88% | 16,400 | 313億6892万 | +0.3% | 104.21 | 14.51 |
| 07/19 | 2,113 | 2,135 | 2,113 | 2,128 | -0.35% | 13,200 | 307億9003万 | -1.6% | 102.29 | 14.25 |
| 07/18 | 2,123 | 2,153 | 2,105 | 2,135 | +1.55% | 21,200 | 308億9857万 | -1.39% | 102.65 | 14.3 |
| 07/14 | 2,100 | 2,113 | 2,085 | 2,103 | +0.48% | 13,200 | 304億2822万 | -3.11% | 101.09 | 14.08 |
| 07/13 | 2,093 | 2,118 | 2,085 | 2,093 | 0% | 28,000 | 302億8349万 | -3.93% | 100.61 | 14.01 |
| 07/12 | 2,105 | 2,120 | 2,085 | 2,093 | -0.71% | 24,000 | 302億8349万 | -4.32% | 100.61 | 14.01 |
| 07/11 | 2,118 | 2,125 | 2,103 | 2,108 | -0.24% | 18,000 | 305億58万 | -4.03% | 101.33 | 14.11 |
| 07/10 | 2,100 | 2,113 | 2,075 | 2,113 | +0.6% | 24,800 | 305億7294万 | -4.2% | 101.57 | 14.15 |
| 07/07 | 2,120 | 2,165 | 2,088 | 2,100 | -0.94% | 19,600 | 303億9204万 | -5.23% | 100.97 | 14.06 |
| 07/06 | 2,138 | 2,223 | 2,098 | 2,120 | -0.82% | 52,800 | 306億8148万 | -4.89% | 101.93 | 14.2 |
| 07/05 | 2,138 | 2,193 | 2,133 | 2,138 | -0.58% | 14,400 | 309億3475万 | -4.36% | 102.77 | 14.31 |
| 07/04 | 2,128 | 2,185 | 2,113 | 2,150 | +2.02% | 23,600 | 311億1566万 | -4.15% | 103.37 | 14.4 |
| 07/03 | 2,145 | 2,145 | 2,108 | 2,108 | -1.75% | 21,600 | 305億58万 | -6.37% | 101.33 | 14.11 |
| 06/30 | 2,113 | 2,145 | 2,108 | 2,145 | -1.49% | 28,800 | 310億4329万 | -5.3% | 119.05 | 16.77 |
| 06/29 | 2,183 | 2,195 | 2,153 | 2,178 | +1.75% | 8,000 | 315億1365万 | -4.41% | 120.86 | 17.03 |
| 06/28 | 2,205 | 2,220 | 2,140 | 2,140 | -3.6% | 39,200 | 309億7093万 | -6.63% | 118.77 | 16.73 |
| 06/27 | 2,223 | 2,258 | 2,198 | 2,220 | +0.68% | 22,800 | 321億2872万 | -3.81% | 123.21 | 17.36 |
| 06/26 | 2,160 | 2,235 | 2,160 | 2,205 | +0.92% | 17,600 | 319億1164万 | -4.34% | 122.38 | 17.24 |
| 06/23 | 2,275 | 2,290 | 2,163 | 2,185 | -3.96% | 44,000 | 316億2219万 | -4.96% | 121.27 | 17.08 |
| 06/22 | 2,270 | 2,328 | 2,270 | 2,275 | -0.55% | 32,000 | 329億2471万 | -0.87% | 126.27 | 17.79 |
| 06/21 | 2,305 | 2,305 | 2,270 | 2,288 | +0.44% | 26,000 | 331億561万 | +0.02% | 126.96 | 17.89 |
| 06/20 | 2,250 | 2,295 | 2,250 | 2,278 | +1.79% | 23,200 | 329億6089万 | -0.15% | 126.41 | 17.81 |
| 06/19 | 2,200 | 2,250 | 2,188 | 2,238 | +2.76% | 23,200 | 323億8199万 | -1.69% | 124.19 | 17.49 |
| 06/16 | 2,145 | 2,203 | 2,145 | 2,178 | +1.52% | 22,000 | 315億1365万 | -4.24% | 120.86 | 17.03 |
| 06/15 | 2,168 | 2,178 | 2,140 | 2,145 | -1.83% | 38,000 | 310億4329万 | -5.76% | 119.05 | 16.77 |
| 06/14 | 2,215 | 2,225 | 2,180 | 2,185 | -1.24% | 42,800 | 316億2219万 | -4.29% | 121.27 | 17.08 |
| 06/13 | 2,250 | 2,268 | 2,208 | 2,213 | -1.67% | 35,200 | 320億2018万 | -3.17% | 122.8 | 17.3 |
| 06/12 | 2,318 | 2,320 | 2,243 | 2,250 | -2.81% | 48,000 | 325億6290万 | -1.62% | 124.88 | 17.59 |
| 06/09 | 2,338 | 2,338 | 2,275 | 2,315 | +0.65% | 30,400 | 335億360万 | +1% | 128.49 | 18.1 |
| 06/08 | 2,345 | 2,345 | 2,298 | 2,300 | -0.97% | 28,800 | 332億8652万 | +0.26% | 127.65 | 17.98 |
| 06/07 | 2,315 | 2,353 | 2,313 | 2,323 | -0.85% | 37,600 | 336億1214万 | +1.15% | 128.9 | 18.16 |
| 06/06 | 2,438 | 2,458 | 2,325 | 2,343 | -2.09% | 112,400 | 339億159万 | +1.98% | 130.01 | 18.32 |
| 06/05 | 2,405 | 2,405 | 2,320 | 2,393 | -1.14% | 90,800 | 346億2521万 | +4.2% | 132.79 | 18.71 |
| 06/02 | 2,288 | 2,428 | 2,275 | 2,420 | +6.49% | 159,600 | 350億2320万 | +5.4% | 134.31 | 18.92 |
| 06/01 | 2,305 | 2,345 | 2,250 | 2,273 | -2.15% | 107,600 | 328億8852万 | -0.89% | 126.13 | 17.77 |
| 05/31 | 2,340 | 2,365 | 2,315 | 2,323 | -1.06% | 50,800 | 336億1214万 | +1.42% | 128.9 | 18.16 |
| 05/30 | 2,470 | 2,475 | 2,275 | 2,348 | -5.06% | 149,600 | 339億7395万 | +2.51% | 130.29 | 18.35 |
| 05/29 | 2,525 | 2,575 | 2,473 | 2,473 | +0.41% | 140,800 | 357億8300万 | +7.55% | 137.23 | 19.33 |
| 05/26 | 2,510 | 2,525 | 2,438 | 2,463 | -2.86% | 160,800 | 356億3828万 | +7.67% | 136.67 | 19.25 |
| 05/25 | 2,575 | 2,628 | 2,438 | 2,535 | +0.3% | 793,200 | 366億8753万 | +11.33% | 140.7 | 19.82 |
| 05/24 | 2,340 | 2,528 | 2,295 | 2,528 | +17.42% | 823,600 | 365億7899万 | +11.94% | 140.28 | 19.76 |
| 05/23 | 2,085 | 2,288 | 2,085 | 2,153 | +4.11% | 252,400 | 311億5184万 | -3.73% | 119.47 | 16.83 |
| 05/22 | 2,065 | 2,075 | 2,015 | 2,068 | -0.24% | 42,800 | 299億2168万 | -7.45% | 114.75 | 16.17 |
| 05/19 | 2,088 | 2,113 | 2,065 | 2,073 | +0.12% | 42,400 | 299億9404万 | -6.98% | 115.03 | 16.2 |
| 05/18 | 2,075 | 2,093 | 2,058 | 2,070 | -3.38% | 56,000 | 299億5786万 | -7.22% | 114.89 | 16.18 |
| 05/17 | 2,150 | 2,185 | 2,140 | 2,143 | -0.46% | 34,400 | 310億711万 | -4.57% | 118.91 | 16.75 |
| 05/16 | 2,165 | 2,198 | 2,145 | 2,153 | -1.6% | 28,000 | 311億5184万 | -4.88% | 119.47 | 16.83 |
| 05/15 | 2,223 | 2,223 | 2,165 | 2,188 | -2.02% | 36,800 | 316億5837万 | -4.35% | 121.41 | 17.1 |
| 05/12 | 2,288 | 2,288 | 2,220 | 2,233 | -3.15% | 67,200 | 323億963万 | -3.61% | 123.91 | 17.46 |
| 05/11 | 2,233 | 2,305 | 2,200 | 2,305 | +2.44% | 44,800 | 333億5888万 | -1.37% | 127.93 | 18.02 |
| 05/10 | 2,233 | 2,250 | 2,200 | 2,250 | -0.88% | 38,000 | 325億6290万 | -4.58% | 124.88 | 17.59 |
| 05/09 | 2,355 | 2,370 | 2,245 | 2,270 | -3.61% | 130,400 | 328億5234万 | -5.14% | 125.99 | 17.75 |
| 05/08 | 2,398 | 2,400 | 2,348 | 2,355 | -0.74% | 69,600 | 340億8250万 | - | 130.71 | 18.41 |
| 05/02 | 2,350 | 2,400 | 2,328 | 2,373 | +1.28% | 90,800 | 343億3576万 | - | 131.68 | 18.55 |
| 05/01 | 2,348 | 2,398 | 2,325 | 2,343 | -0.32% | 91,600 | 339億159万 | - | 130.01 | 18.32 |
| 04/28 | 2,315 | 2,408 | 2,300 | 2,350 | +0.97% | 143,600 | 340億1014万 | - | 130.43 | 18.37 |
| 04/27 | 2,355 | 2,423 | 2,325 | 2,328 | -2.72% | 114,800 | 336億8451万 | - | 129.18 | 18.2 |
| 04/26 | 2,385 | 2,450 | 2,305 | 2,393 | +1.92% | 259,600 | 346億2521万 | - | 132.79 | 18.71 |
| 04/25 | 2,175 | 2,425 | 2,175 | 2,348 | +7.07% | 486,400 | 339億7395万 | - | 130.29 | 18.35 |
| 04/24 | 2,280 | 2,295 | 2,178 | 2,193 | -6% | 243,200 | 317億3073万 | - | 121.69 | 17.14 |
| 04/21 | 2,575 | 2,588 | 2,323 | 2,333 | -8.71% | 758,400 | 337億5687万 | - | 129.46 | 18.24 |
| 04/20 | 2,200 | 2,555 | 2,185 | 2,555 | +17.2% | 1,381,200 | 369億7698万 | - | 141.81 | 19.98 |
| 04/19 | 2,200 | 2,250 | 2,133 | 2,180 | -1.91% | 289,600 | 315億4983万 | - | 120.99 | 17.04 |
| 04/18 | 2,133 | 2,283 | 2,105 | 2,223 | +8.15% | 619,200 | 321億6490万 | - | 123.35 | 17.38 |
| 04/17 | 1,988 | 2,098 | 1,955 | 2,055 | +3.79% | 287,200 | 297億4078万 | - | 114.06 | 16.07 |
| 04/14 | 2,113 | 2,140 | 1,938 | 1,980 | -5.71% | 365,600 | 286億5535万 | - | 109.89 | 15.48 |
| 04/13 | 1,873 | 2,185 | 1,868 | 2,100 | +9.38% | 978,000 | 303億9204万 | - | 116.55 | 16.42 |
| 04/12 | 2,038 | 2,073 | 1,913 | 1,920 | -10.7% | 462,000 | 277億8700万 | - | 106.56 | 15.01 |
| 04/11 | 2,413 | 2,425 | 2,143 | 2,150 | -10.6% | 435,600 | 311億1566万 | - | 119.33 | 16.81 |
| 04/10 | 2,553 | 2,573 | 2,400 | 2,405 | -7.5% | 401,200 | 348億612万 | - | 133.48 | 18.8 |
| 04/07 | 2,763 | 2,805 | 2,515 | 2,600 | -5.11% | 357,600 | 376億2824万 | - | 144.3 | 20.33 |
| 04/06 | 2,900 | 2,900 | 2,628 | 2,740 | -6.08% | 462,000 | 396億5437万 | - | 152.08 | 21.42 |
| 04/05 | 2,763 | 2,995 | 2,750 | 2,918 | +6.09% | 1,285,200 | 422億2322万 | - | 161.93 | 22.81 |
| 04/04 | 2,875 | 2,935 | 2,563 | 2,750 | -3.51% | 1,154,800 | 397億9910万 | - | 152.63 | 21.5 |
| 04/03 | 3,193 | 3,523 | 2,745 | 2,850 | -8.58% | 3,812,400 | 412億4634万 | - | 158.18 | 22.28 |
| 03/31 | 3,125 | 3,338 | 3,033 | 3,118 | 0% | 2,546,000 | 451億1770万 | - | 173.03 | 24.37 |
