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 |
|---|
| 2017 | 10/1, 株式分割 1→2 |
| 2017 |
| 09/29 | 2,300 | 2,300 | 2,240 | 2,254 | -1.14% | 7,300 | 137億4119万 | -2.09% | 17.66 | 3.44 |
| 09/28 | 2,330 | 2,350 | 2,280 | 2,280 | -0.78% | 6,400 | 138億9969万 | -0.7% | 17.87 | 3.48 |
| 09/27 | 2,300 | 2,300 | 2,260 | 2,298 | -1.48% | 22,500 | 140億943万 | +0.35% | 18.01 | 3.51 |
| 09/26 | 2,243 | 2,333 | 2,225 | 2,333 | +2.87% | 14,400 | 142億1695万 | +2.17% | 18.56 | 3.62 |
| 09/25 | 2,345 | 2,345 | 2,265 | 2,268 | -3.1% | 18,200 | 138億2077万 | -0.29% | 18.04 | 3.52 |
| 09/22 | 2,400 | 2,400 | 2,298 | 2,340 | -2.5% | 8,600 | 142億6266万 | +3.4% | 18.62 | 3.63 |
| 09/21 | 2,433 | 2,473 | 2,400 | 2,400 | -2.34% | 8,000 | 146億2837万 | +6.76% | 19.1 | 3.72 |
| 09/20 | 2,465 | 2,493 | 2,458 | 2,458 | -1.7% | 7,400 | 149億7885万 | +10.15% | 19.56 | 3.81 |
| 09/19 | 2,500 | 2,535 | 2,495 | 2,500 | -0.2% | 19,400 | 152億3789万 | +13.02% | 19.9 | 3.88 |
| 09/15 | 2,575 | 2,590 | 2,500 | 2,505 | -1.76% | 33,000 | 152億6837万 | +14.33% | 19.94 | 3.89 |
| 09/14 | 2,453 | 2,605 | 2,448 | 2,550 | +4.08% | 57,800 | 155億4265万 | +17.46% | 20.29 | 3.96 |
| 09/13 | 2,435 | 2,475 | 2,435 | 2,450 | +0.62% | 25,600 | 149億3313万 | +14.06% | 19.5 | 3.8 |
| 09/12 | 2,415 | 2,450 | 2,400 | 2,435 | +1.04% | 16,800 | 148億4170万 | +14.32% | 19.38 | 3.78 |
| 09/11 | 2,325 | 2,445 | 2,325 | 2,410 | +4.44% | 33,600 | 146億8933万 | +14.11% | 19.18 | 3.74 |
| 09/08 | 2,300 | 2,315 | 2,275 | 2,308 | +1.88% | 23,000 | 140億6457万 | +10.2% | 18.36 | 3.58 |
| 09/07 | 2,243 | 2,265 | 2,230 | 2,265 | +1% | 18,400 | 138億553万 | +8.84% | 18.03 | 3.51 |
| 09/06 | 2,185 | 2,245 | 2,150 | 2,243 | +1.13% | 10,600 | 136億6839万 | +8.33% | 17.85 | 3.48 |
| 09/05 | 2,270 | 2,283 | 2,185 | 2,218 | -2.31% | 20,600 | 135億1601万 | +7.7% | 17.65 | 3.44 |
| 09/04 | 2,195 | 2,270 | 2,165 | 2,270 | +3.89% | 17,800 | 138億3600万 | +10.62% | 18.06 | 3.52 |
| 09/01 | 2,123 | 2,198 | 2,110 | 2,185 | +3.55% | 23,200 | 133億1792万 | +6.85% | 17.39 | 3.39 |
| 08/31 | 2,120 | 2,123 | 2,103 | 2,110 | -0.35% | 4,200 | 128億6078万 | +3.53% | 16.79 | 3.27 |
| 08/30 | 2,123 | 2,123 | 2,108 | 2,118 | -0.24% | 4,000 | 129億649万 | +4.16% | 16.85 | 3.29 |
| 08/29 | 2,123 | 2,123 | 2,100 | 2,123 | +0.47% | 2,800 | 129億3697万 | +4.71% | 16.89 | 3.29 |
| 08/28 | 2,115 | 2,130 | 2,100 | 2,113 | -0.24% | 4,800 | 128億7602万 | +4.53% | 16.81 | 3.28 |
| 08/25 | 2,115 | 2,118 | 2,113 | 2,118 | +0.12% | 2,800 | 129億649万 | +5.03% | 16.85 | 3.29 |
| 08/24 | 2,115 | 2,130 | 2,115 | 2,115 | -0.35% | 5,600 | 128億9125万 | +5.22% | 16.83 | 3.28 |
| 08/23 | 2,125 | 2,125 | 2,115 | 2,123 | +0.12% | 8,200 | 129億3697万 | +5.86% | 16.89 | 3.29 |
| 08/22 | 2,138 | 2,143 | 2,113 | 2,120 | +0.47% | 17,000 | 129億2173万 | +6.05% | 16.87 | 3.29 |
| 08/21 | 2,070 | 2,135 | 2,070 | 2,110 | +6.3% | 58,200 | 128億5951万 | +5.87% | 16.79 | 3.27 |
| 08/18 | 1,970 | 1,985 | 1,970 | 1,985 | +0.63% | 2,000 | 120億9769万 | -0.1% | 15.8 | 3.08 |
| 08/17 | 1,968 | 1,973 | 1,955 | 1,973 | +0.25% | 4,200 | 120億2151万 | -0.63% | 15.7 | 3.06 |
| 08/16 | 1,988 | 1,993 | 1,965 | 1,968 | -0.88% | 4,800 | 119億9104万 | -0.88% | 15.66 | 3.05 |
| 08/15 | 1,988 | 1,990 | 1,985 | 1,985 | 0% | 1,600 | 120億9769万 | +0.05% | 15.8 | 3.08 |
| 08/14 | 1,988 | 1,988 | 1,963 | 1,985 | -0.25% | 4,800 | 120億9769万 | +0.05% | 15.8 | 3.08 |
| 08/10 | 1,983 | 1,995 | 1,983 | 1,990 | +0.76% | 4,600 | 121億2817万 | +0.35% | 15.84 | 3.09 |
| 08/09 | 2,015 | 2,015 | 1,975 | 1,975 | -1.99% | 2,000 | 120億3675万 | -0.35% | 15.72 | 3.06 |
| 08/08 | 1,985 | 2,015 | 1,985 | 2,015 | +2.03% | 4,400 | 122億8053万 | +1.61% | 16.03 | 3.13 |
| 08/07 | 1,965 | 1,975 | 1,963 | 1,975 | +0.51% | 2,600 | 120億3675万 | -0.35% | 15.72 | 3.06 |
| 08/04 | 1,985 | 1,985 | 1,963 | 1,965 | -1.01% | 2,600 | 119億7580万 | -0.91% | 15.64 | 3.05 |
| 08/03 | 1,973 | 1,985 | 1,963 | 1,985 | +0.51% | 5,600 | 120億9769万 | +0.1% | 15.8 | 3.08 |
| 08/02 | 1,975 | 1,980 | 1,970 | 1,975 | -0.38% | 10,000 | 120億3675万 | -0.35% | 15.72 | 3.06 |
| 08/01 | 2,025 | 2,025 | 1,983 | 1,983 | -2.46% | 11,200 | 120億8246万 | +0.03% | 15.78 | 3.08 |
| 07/31 | 2,063 | 2,063 | 2,018 | 2,033 | -3.1% | 10,600 | 123億8718万 | +2.6% | 16.17 | 3.15 |
| 07/28 | 2,025 | 2,098 | 2,025 | 2,098 | +4.09% | 24,000 | 127億8333万 | +6.04% | 16.69 | 3.25 |
| 07/27 | 1,975 | 2,020 | 1,950 | 2,015 | +2.15% | 19,200 | 122億8053万 | +2.18% | 16.03 | 3.13 |
| 07/26 | 1,975 | 1,980 | 1,973 | 1,973 | 0% | 2,200 | 120億2151万 | +0.18% | 15.7 | 3.06 |
| 07/25 | 1,985 | 1,985 | 1,973 | 1,973 | -0.63% | 2,000 | 120億2151万 | +0.28% | 15.7 | 3.06 |
| 07/24 | 1,983 | 1,985 | 1,970 | 1,985 | +0.13% | 4,000 | 120億9769万 | +1.07% | 15.8 | 3.08 |
| 07/21 | 1,975 | 1,985 | 1,970 | 1,983 | +0.51% | 5,800 | 120億8246万 | +1.3% | 15.78 | 3.08 |
| 07/20 | 1,973 | 1,973 | 1,965 | 1,973 | -0.13% | 1,200 | 120億2151万 | +1.21% | 15.7 | 3.06 |
| 07/19 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | 120億3675万 | +1.75% | 15.72 | 3.06 |
| 07/18 | 1,953 | 1,975 | 1,953 | 1,975 | +0.51% | 5,000 | 120億3675万 | +2.17% | 15.72 | 3.06 |
| 07/14 | 1,965 | 1,970 | 1,965 | 1,965 | 0% | 3,200 | 119億7580万 | +2.13% | 15.64 | 3.05 |
| 07/13 | 1,950 | 1,965 | 1,933 | 1,965 | +0.77% | 4,600 | 119億7580万 | +2.5% | 15.64 | 3.05 |
| 07/12 | 1,955 | 1,973 | 1,950 | 1,950 | -0.26% | 1,600 | 118億8438万 | +2.15% | 15.52 | 3.03 |
| 07/11 | 1,963 | 1,965 | 1,955 | 1,955 | 0% | 4,600 | 119億1486万 | +2.73% | 15.56 | 3.03 |
| 07/10 | 1,975 | 1,975 | 1,955 | 1,955 | -1.01% | 3,000 | 119億1486万 | +3.11% | 15.56 | 3.03 |
| 07/07 | 1,968 | 1,975 | 1,950 | 1,975 | +0.38% | 2,800 | 120億3675万 | +4.55% | 15.72 | 3.06 |
| 07/06 | 1,955 | 1,968 | 1,955 | 1,968 | +0.64% | 2,200 | 119億9104万 | +4.65% | 15.66 | 3.05 |
| 07/05 | 1,998 | 1,998 | 1,928 | 1,955 | -2.13% | 4,600 | 119億1486万 | +4.49% | 15.56 | 3.03 |
| 07/04 | 1,995 | 2,000 | 1,995 | 1,998 | +0.13% | 4,800 | 121億7387万 | +7.28% | 15.89 | 3.1 |
| 07/03 | 1,990 | 1,995 | 1,988 | 1,995 | -0.25% | 3,000 | 121億5864万 | +7.84% | 15.87 | 3.1 |
| 06/30 | 1,960 | 2,000 | 1,960 | 2,000 | +1.01% | 13,200 | 121億8911万 | +8.81% | 15.91 | 3.1 |
| 06/29 | 1,963 | 1,985 | 1,963 | 1,980 | +1.41% | 9,000 | 120億6722万 | +8.43% | 15.76 | 3.07 |
| 06/28 | 1,975 | 1,975 | 1,950 | 1,953 | -1.64% | 1,600 | 118億9962万 | +7.58% | 15.54 | 3.03 |
| 06/27 | 1,955 | 1,985 | 1,953 | 1,985 | +1.79% | 8,800 | 120億9769万 | +9.97% | 15.8 | 3.08 |
| 06/26 | 1,950 | 1,965 | 1,950 | 1,950 | +0.39% | 5,200 | 118億8438万 | +8.76% | 15.52 | 3.03 |
| 06/23 | 1,948 | 1,948 | 1,925 | 1,943 | -0.26% | 4,200 | 118億3867万 | +9.01% | 15.46 | 3.01 |
| 06/22 | 1,940 | 1,948 | 1,925 | 1,948 | +0.39% | 6,800 | 118億6915万 | +9.97% | 15.5 | 3.02 |
| 06/21 | 1,938 | 1,950 | 1,933 | 1,940 | -0.26% | 7,000 | 118億2227万 | +10.23% | 15.58 | 3.04 |
| 06/20 | 1,920 | 1,985 | 1,910 | 1,945 | +3.05% | 18,800 | 118億5274万 | +11.14% | 15.62 | 3.05 |
| 06/19 | 1,820 | 1,888 | 1,820 | 1,888 | +4.43% | 14,400 | 115億234万 | +8.48% | 15.16 | 2.96 |
| 06/16 | 1,790 | 1,808 | 1,790 | 1,808 | +1.97% | 7,000 | 110億1482万 | +4.42% | 14.52 | 2.83 |
| 06/15 | 1,780 | 1,793 | 1,768 | 1,773 | -0.42% | 2,800 | 108億154万 | +2.63% | 14.24 | 2.78 |
| 06/14 | 1,773 | 1,780 | 1,773 | 1,780 | +0.42% | 1,200 | 108億4724万 | +3.25% | 14.3 | 2.79 |
| 06/13 | 1,795 | 1,795 | 1,768 | 1,773 | +0.57% | 2,200 | 108億154万 | +2.99% | 14.24 | 2.78 |
| 06/12 | 1,765 | 1,793 | 1,760 | 1,763 | -0.56% | 3,600 | 107億4060万 | +2.59% | 14.16 | 2.76 |
| 06/09 | 1,795 | 1,798 | 1,770 | 1,773 | -0.56% | 2,800 | 108億154万 | +3.23% | 14.24 | 2.78 |
| 06/08 | 1,808 | 1,810 | 1,765 | 1,783 | -0.28% | 3,000 | 108億6248万 | +4.06% | 14.32 | 2.79 |
| 06/07 | 1,790 | 1,800 | 1,775 | 1,788 | -0.14% | 2,800 | 108億9294万 | +4.59% | 14.36 | 2.8 |
| 06/06 | 1,778 | 1,813 | 1,778 | 1,790 | +0.85% | 13,600 | 109億818万 | +5.05% | 14.38 | 2.8 |
| 06/05 | 1,755 | 1,775 | 1,755 | 1,775 | +1.28% | 2,400 | 108億1677万 | +4.47% | 14.26 | 2.78 |
| 06/02 | 1,773 | 1,775 | 1,740 | 1,753 | 0% | 5,600 | 106億7966万 | +3.39% | 14.08 | 2.74 |
| 06/01 | 1,718 | 1,765 | 1,718 | 1,753 | +2.34% | 21,400 | 106億7966万 | +3.64% | 14.08 | 2.74 |
| 05/31 | 1,710 | 1,713 | 1,695 | 1,713 | +0.15% | 4,800 | 104億3590万 | +1.51% | 13.76 | 2.68 |
| 05/30 | 1,705 | 1,710 | 1,705 | 1,710 | +0.59% | 4,800 | 104億2066万 | +1.6% | 13.74 | 2.68 |
| 05/29 | 1,710 | 1,710 | 1,693 | 1,700 | 0% | 4,800 | 103億5972万 | +1.19% | 13.65 | 2.66 |
| 05/26 | 1,705 | 1,708 | 1,700 | 1,700 | -0.29% | 3,200 | 103億5972万 | +1.37% | 13.65 | 2.66 |
| 05/25 | 1,698 | 1,705 | 1,688 | 1,705 | +0.44% | 4,400 | 103億9019万 | +1.85% | 13.7 | 2.67 |
| 05/24 | 1,695 | 1,698 | 1,695 | 1,698 | +0.59% | 1,800 | 103億4449万 | +1.71% | 13.63 | 2.66 |
| 05/23 | 1,683 | 1,693 | 1,678 | 1,688 | +0.9% | 4,800 | 102億8355万 | +1.35% | 13.55 | 2.64 |
| 05/22 | 1,673 | 1,673 | 1,668 | 1,673 | 0% | 5,200 | 101億9214万 | +0.57% | 13.43 | 2.62 |
| 05/19 | 1,670 | 1,673 | 1,665 | 1,673 | +0.3% | 3,000 | 101億9214万 | +0.69% | 13.43 | 2.62 |
| 05/18 | 1,675 | 1,678 | 1,668 | 1,668 | -0.89% | 3,000 | 101億6167万 | +0.51% | 13.39 | 2.61 |
| 05/17 | 1,670 | 1,683 | 1,670 | 1,683 | -0.3% | 3,200 | 102億5308万 | +1.48% | 13.51 | 2.64 |
| 05/16 | 1,690 | 1,693 | 1,683 | 1,688 | +0.3% | 1,800 | 102億8355万 | +1.96% | 13.55 | 2.64 |
| 05/15 | 1,675 | 1,688 | 1,675 | 1,683 | -0.44% | 4,600 | 102億5308万 | +1.78% | 13.51 | 2.64 |
| 05/12 | 1,693 | 1,695 | 1,680 | 1,690 | -0.15% | 3,600 | 102億9878万 | +2.36% | 13.57 | 2.65 |
| 05/11 | 1,693 | 1,710 | 1,690 | 1,693 | -1.31% | 6,200 | 103億1402万 | +2.58% | 13.59 | 2.65 |
| 05/10 | 1,720 | 1,720 | 1,695 | 1,715 | +0.29% | 10,000 | 104億5113万 | +3.94% | 13.78 | 2.69 |
