株価チャート
2017/06/13～2017/11/06
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 |
|---|
| 2017 |
| 11/06 | 2,900 | 2,908 | 2,770 | 2,774 | -4.67% | 57,900 | 83億9863万 | -12.35% | 54.42 | 1.51 |
| 11/02 | 2,980 | 2,980 | 2,909 | 2,910 | -1.76% | 37,700 | 88億1039万 | -8.66% | 57.09 | 1.59 |
| 11/01 | 3,000 | 3,010 | 2,960 | 2,962 | -1.43% | 43,600 | 89億6782万 | -7.47% | 58.11 | 1.62 |
| 10/31 | 2,997 | 3,015 | 2,991 | 3,005 | -0.17% | 15,000 | 90億9801万 | -6.53% | 58.95 | 1.64 |
| 10/30 | 3,010 | 3,035 | 2,997 | 3,010 | -0.17% | 24,100 | 91億1315万 | -6.75% | 59.05 | 1.64 |
| 10/27 | 2,995 | 3,035 | 2,987 | 3,015 | +0.5% | 29,500 | 91億2829万 | -6.94% | 59.15 | 1.64 |
| 10/26 | 2,990 | 3,020 | 2,990 | 3,000 | +0.33% | 20,700 | 90億8287万 | -7.89% | 58.85 | 1.64 |
| 10/25 | 3,040 | 3,070 | 2,982 | 2,990 | -1.64% | 50,100 | 90億5260万 | -8.76% | 58.66 | 1.63 |
| 10/24 | 3,055 | 3,070 | 3,010 | 3,040 | -0.65% | 35,100 | 92億398万 | -8.1% | 59.64 | 1.66 |
| 10/23 | 3,025 | 3,065 | 3,010 | 3,060 | +1.66% | 30,000 | 92億6453万 | -8.27% | 60.03 | 1.67 |
| 10/20 | 3,040 | 3,050 | 2,988 | 3,010 | -2.11% | 52,100 | 91億1315万 | -10.39% | 59.05 | 1.64 |
| 10/19 | 3,150 | 3,155 | 3,025 | 3,075 | -1.28% | 39,400 | 93億994万 | -9.69% | 60.33 | 1.68 |
| 10/18 | 3,080 | 3,140 | 3,045 | 3,115 | +0.32% | 30,100 | 94億3105万 | -9.24% | 61.11 | 1.7 |
| 10/17 | 3,060 | 3,150 | 3,060 | 3,105 | +1.64% | 37,200 | 94億77万 | -9.34% | 60.91 | 1.69 |
| 10/16 | 3,135 | 3,135 | 3,020 | 3,055 | -3.32% | 67,600 | 92億4939万 | -9.78% | 59.93 | 1.67 |
| 10/13 | 3,230 | 3,235 | 3,135 | 3,160 | -2.62% | 62,600 | 95億6729万 | -5.7% | 61.99 | 1.72 |
| 10/12 | 3,310 | 3,330 | 3,205 | 3,245 | -1.52% | 81,100 | 98億2464万 | -2.02% | 63.66 | 1.77 |
| 10/11 | 3,380 | 3,435 | 3,280 | 3,295 | -2.23% | 79,600 | 99億7602万 | +0.83% | 64.64 | 1.8 |
| 10/10 | 3,375 | 3,435 | 3,340 | 3,370 | +1.81% | 64,100 | 102億309万 | +4.56% | 66.11 | 1.84 |
| 10/06 | 3,390 | 3,390 | 3,250 | 3,310 | -0.6% | 64,000 | 100億2144万 | +4.12% | 64.94 | 1.81 |
| 10/05 | 3,455 | 3,465 | 3,330 | 3,330 | -5.13% | 98,400 | 100億8199万 | +6.08% | 65.33 | 1.82 |
| 10/04 | 3,610 | 3,640 | 3,500 | 3,510 | -2.64% | 67,900 | 106億2696万 | +13.3% | 68.86 | 1.91 |
| 10/03 | 3,700 | 3,710 | 3,465 | 3,605 | -0.41% | 161,700 | 109億1459万 | +18.24% | 70.72 | 1.97 |
| 10/02 | 3,610 | 3,815 | 3,560 | 3,620 | +1.97% | 391,900 | 109億6000万 | +20.83% | 71.02 | 1.97 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 3,345 | 3,550 | 3,325 | 3,550 | +7.41% | 160,000 | 107億4807万 | +20.58% | 70.73 | 1.97 |
| 09/28 | 3,255 | 3,320 | 3,250 | 3,305 | +0.61% | 83,500 | 100億630万 | +14.24% | 65.85 | 1.83 |
| 09/27 | 3,300 | 3,380 | 3,255 | 3,285 | -1.05% | 67,400 | 99億4575万 | +15.3% | 65.45 | 1.82 |
| 09/26 | 3,340 | 3,390 | 3,310 | 3,320 | +0.3% | 49,500 | 100億5172万 | +18.19% | 66.15 | 1.84 |
| 09/25 | 3,360 | 3,420 | 3,310 | 3,310 | -0.6% | 64,000 | 100億2144万 | +19.71% | 65.95 | 1.83 |
| 09/22 | 3,450 | 3,500 | 3,300 | 3,330 | -2.92% | 116,700 | 100億8199万 | +22.47% | 66.35 | 1.85 |
| 09/21 | 3,490 | 3,510 | 3,400 | 3,430 | -2.28% | 123,500 | 103億8475万 | +28.46% | 68.35 | 1.9 |
| 09/20 | 3,690 | 3,690 | 3,480 | 3,510 | -6.4% | 209,600 | 106億2696万 | +34.23% | 69.94 | 1.94 |
| 09/19 | 3,850 | 3,980 | 3,710 | 3,750 | 0% | 320,800 | 113億5359万 | +46.66% | 74.72 | 2.08 |
| 09/15 | 3,540 | 3,910 | 3,520 | 3,750 | +3.59% | 603,900 | 113億5359万 | +50.66% | 74.72 | 2.08 |
| 09/14 | 3,860 | 3,910 | 3,550 | 3,620 | -13.4% | 794,000 | 109億6000万 | +49.22% | 72.13 | 2.01 |
| 09/13 | 4,060 | 4,530 | 3,910 | 4,180 | +11.76% | 3,364,400 | 126億5547万 | +76.52% | 83.29 | 2.32 |
| 09/12 | 3,660 | 3,740 | 3,590 | 3,740 | +27.21% | 421,300 | 113億2332万 | +63.46% | 74.52 | 2.07 |
| 09/11 | 2,390 | 2,940 | 2,360 | 2,940 | +37.38% | 852,900 | 89億122万 | +32.08% | 58.58 | 1.63 |
| 09/08 | 2,150 | 2,200 | 2,140 | 2,140 | -1.38% | 11,800 | 64億7912万 | -2.46% | 42.64 | 1.19 |
| 09/07 | 2,190 | 2,210 | 2,150 | 2,170 | -0.46% | 15,400 | 65億6994万 | -1.09% | 43.24 | 1.2 |
| 09/06 | 2,140 | 2,190 | 2,110 | 2,180 | +1.87% | 11,800 | 66億22万 | -0.59% | 43.44 | 1.21 |
| 09/05 | 2,190 | 2,190 | 2,070 | 2,140 | -1.38% | 20,900 | 64億7912万 | -2.28% | 42.64 | 1.19 |
| 09/04 | 2,280 | 2,280 | 2,150 | 2,170 | -5.24% | 32,400 | 65億6994万 | -1.05% | 43.24 | 1.2 |
| 09/01 | 2,320 | 2,330 | 2,290 | 2,290 | -0.43% | 8,900 | 69億3326万 | +4.14% | 45.63 | 1.27 |
| 08/31 | 2,320 | 2,320 | 2,300 | 2,300 | -0.43% | 5,400 | 69億6354万 | +4.4% | 45.83 | 1.27 |
| 08/30 | 2,290 | 2,320 | 2,290 | 2,310 | +1.32% | 14,500 | 69億9381万 | +4.9% | 46.03 | 1.28 |
| 08/29 | 2,250 | 2,290 | 2,250 | 2,280 | -0.44% | 4,600 | 69億298万 | +3.78% | 45.43 | 1.26 |
| 08/28 | 2,310 | 2,320 | 2,260 | 2,290 | -0.87% | 14,300 | 69億3326万 | +4.57% | 45.63 | 1.27 |
| 08/25 | 2,310 | 2,330 | 2,280 | 2,310 | +1.76% | 22,200 | 69億9381万 | +5.96% | 46.03 | 1.28 |
| 08/24 | 2,220 | 2,280 | 2,210 | 2,270 | +2.25% | 9,300 | 68億7271万 | +4.56% | 45.23 | 1.26 |
| 08/23 | 2,290 | 2,290 | 2,220 | 2,220 | -2.2% | 13,800 | 67億2133万 | +2.59% | 44.24 | 1.23 |
| 08/22 | 2,220 | 2,270 | 2,200 | 2,270 | +2.25% | 11,800 | 68億7271万 | +5.09% | 45.23 | 1.26 |
| 08/21 | 2,240 | 2,350 | 2,200 | 2,220 | +2.3% | 57,600 | 67億2133万 | +3.35% | 44.24 | 1.23 |
| 08/18 | 2,090 | 2,200 | 2,070 | 2,170 | +2.84% | 19,100 | 65億6994万 | +1.5% | 43.24 | 1.2 |
| 08/17 | 2,060 | 2,140 | 2,060 | 2,110 | +2.93% | 10,900 | 63億8829万 | -0.99% | 42.04 | 1.17 |
| 08/16 | 2,070 | 2,070 | 2,040 | 2,050 | -0.49% | 5,300 | 62億663万 | -3.53% | 40.85 | 1.14 |
| 08/15 | 2,010 | 2,080 | 2,010 | 2,060 | +0.49% | 13,500 | 62億3691万 | -2.88% | 41.05 | 1.14 |
| 08/14 | 2,110 | 2,120 | 1,960 | 2,050 | -5.09% | 28,100 | 62億663万 | -3.21% | 40.85 | 1.14 |
| 08/10 | 2,200 | 2,210 | 2,160 | 2,160 | -0.46% | 12,900 | 65億3967万 | +2.18% | 43.04 | 1.2 |
| 08/09 | 2,200 | 2,220 | 2,170 | 2,170 | -0.91% | 10,300 | 65億6994万 | +3.04% | 43.24 | 1.2 |
| 08/08 | 2,230 | 2,230 | 2,180 | 2,190 | +0.46% | 10,600 | 66億3050万 | +4.39% | 43.64 | 1.21 |
| 08/07 | 2,140 | 2,190 | 2,130 | 2,180 | +1.87% | 9,100 | 66億22万 | +4.41% | 43.44 | 1.21 |
| 08/04 | 2,150 | 2,160 | 2,130 | 2,140 | -0.47% | 5,500 | 64億7912万 | +2.93% | 42.64 | 1.19 |
| 08/03 | 2,160 | 2,170 | 2,140 | 2,150 | 0% | 4,800 | 65億939万 | +3.76% | 42.84 | 1.19 |
| 08/02 | 2,130 | 2,170 | 2,120 | 2,150 | +1.9% | 11,600 | 65億939万 | +4.12% | 42.84 | 1.19 |
| 08/01 | 2,220 | 2,230 | 2,110 | 2,110 | -4.52% | 24,800 | 63億8829万 | +2.53% | 42.04 | 1.17 |
| 07/31 | 2,320 | 2,330 | 2,200 | 2,210 | -4.74% | 24,800 | 66億9105万 | +7.65% | 44.04 | 1.22 |
| 07/28 | 2,380 | 2,400 | 2,280 | 2,320 | -2.93% | 49,600 | 70億2409万 | +13.61% | 46.23 | 1.29 |
| 07/27 | 2,300 | 2,440 | 2,260 | 2,390 | +5.75% | 146,900 | 72億3602万 | +17.97% | 47.62 | 1.32 |
| 07/26 | 2,230 | 2,280 | 2,210 | 2,260 | +2.73% | 61,900 | 68億4243万 | +12.61% | 45.03 | 1.25 |
| 07/25 | 2,100 | 2,230 | 2,100 | 2,200 | +5.26% | 75,900 | 66億6077万 | +10.33% | 43.84 | 1.22 |
| 07/24 | 2,080 | 2,100 | 2,070 | 2,090 | +1.46% | 13,400 | 63億2773万 | +5.4% | 41.64 | 1.16 |
| 07/21 | 2,080 | 2,080 | 2,060 | 2,060 | -0.96% | 8,900 | 62億3691万 | +4.25% | 41.05 | 1.14 |
| 07/20 | 2,080 | 2,090 | 2,000 | 2,080 | -0.48% | 27,600 | 62億9746万 | +5.58% | 41.45 | 1.15 |
| 07/19 | 2,100 | 2,110 | 2,080 | 2,090 | -0.95% | 23,600 | 63億2773万 | +6.47% | 41.64 | 1.16 |
| 07/18 | 2,030 | 2,110 | 2,020 | 2,110 | +6.57% | 39,000 | 63億8829万 | +7.93% | 42.04 | 1.17 |
| 07/14 | 1,980 | 2,000 | 1,980 | 1,980 | 0% | 3,500 | 59億9470万 | +1.69% | 39.45 | 1.1 |
| 07/13 | 1,990 | 2,010 | 1,980 | 1,980 | 0% | 10,100 | 59億9470万 | +1.85% | 39.45 | 1.1 |
| 07/12 | 1,970 | 1,980 | 1,960 | 1,980 | +1.02% | 3,500 | 59億9470万 | +2.06% | 39.45 | 1.1 |
| 07/11 | 1,960 | 1,970 | 1,960 | 1,960 | 0% | 3,800 | 59億3414万 | +1.19% | 39.05 | 1.09 |
| 07/10 | 1,980 | 1,980 | 1,960 | 1,960 | -0.51% | 4,900 | 59億3414万 | +1.34% | 39.05 | 1.09 |
| 07/07 | 1,970 | 1,980 | 1,960 | 1,970 | +0.51% | 8,100 | 59億6442万 | +1.97% | 39.25 | 1.09 |
| 07/06 | 1,970 | 1,970 | 1,960 | 1,960 | 0% | 5,500 | 59億3414万 | +1.55% | 39.05 | 1.09 |
| 07/05 | 1,970 | 1,970 | 1,960 | 1,960 | 0% | 3,300 | 59億3414万 | +1.66% | 39.05 | 1.09 |
| 07/04 | 1,950 | 2,010 | 1,950 | 1,960 | +1.03% | 6,300 | 59億3414万 | +1.77% | 39.05 | 1.09 |
| 07/03 | 1,960 | 1,960 | 1,940 | 1,940 | -1.52% | 1,800 | 58億7359万 | +0.78% | 38.66 | 1.07 |
| 06/30 | 1,970 | 1,970 | 1,950 | 1,970 | +0.51% | 2,400 | 59億6442万 | +2.39% | 39.25 | 1.09 |
| 06/29 | 1,990 | 1,990 | 1,950 | 1,960 | -0.51% | 6,100 | 59億3414万 | +1.98% | 39.05 | 1.09 |
| 06/28 | 1,980 | 1,980 | 1,960 | 1,970 | -0.51% | 6,000 | 59億6442万 | +2.55% | 39.25 | 1.09 |
| 06/27 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 7,300 | 59億9470万 | +3.13% | 39.45 | 1.1 |
| 06/26 | 1,960 | 2,040 | 1,950 | 1,980 | +2.59% | 31,800 | 59億9470万 | +3.18% | 39.45 | 1.1 |
| 06/23 | 1,920 | 1,940 | 1,920 | 1,930 | 0% | 4,900 | 58億4331万 | +0.63% | 38.46 | 1.07 |
| 06/22 | 1,920 | 1,940 | 1,920 | 1,930 | +0.52% | 2,800 | 58億4331万 | +0.63% | 38.46 | 1.07 |
| 06/21 | 1,920 | 1,940 | 1,920 | 1,920 | 0% | 2,400 | 58億1304万 | +0.21% | 38.26 | 1.06 |
| 06/20 | 1,930 | 1,940 | 1,920 | 1,920 | -0.52% | 2,600 | 58億1304万 | +0.21% | 38.26 | 1.06 |
| 06/19 | 1,960 | 1,960 | 1,910 | 1,930 | +1.05% | 3,600 | 58億4331万 | +0.73% | 38.46 | 1.07 |
| 06/16 | 1,920 | 1,920 | 1,900 | 1,910 | 0% | 2,100 | 57億8276万 | -0.26% | 38.06 | 1.06 |
| 06/15 | 1,910 | 1,930 | 1,910 | 1,910 | 0% | 1,500 | 57億8276万 | -0.26% | 38.06 | 1.06 |
| 06/14 | 1,950 | 1,950 | 1,910 | 1,910 | +0.53% | 3,100 | 57億8276万 | -0.26% | 38.06 | 1.06 |
| 06/13 | 1,910 | 1,930 | 1,900 | 1,900 | 0% | 3,000 | 57億5249万 | -0.78% | 37.86 | 1.05 |
