株価チャート
2017/04/13～2017/09/06
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 |
|---|
| 2018 | 1/1, 株式分割 1→2 |
| 2017 |
| 09/06 | 3,205 | 3,230 | 3,165 | 3,220 | 0% | 60,400 | 1066億3749万 | -1.77% | 27.62 | 3.39 |
| 09/05 | 3,300 | 3,300 | 3,210 | 3,220 | -2.42% | 64,400 | 1066億3749万 | -1.8% | 27.62 | 3.39 |
| 09/04 | 3,325 | 3,325 | 3,265 | 3,300 | -0.6% | 47,000 | 1092億8687万 | +0.64% | 28.31 | 3.47 |
| 09/01 | 3,335 | 3,335 | 3,310 | 3,320 | -0.15% | 37,400 | 1099億4921万 | +1.41% | 28.48 | 3.49 |
| 08/31 | 3,330 | 3,345 | 3,320 | 3,325 | -0.15% | 38,200 | 1101億1480万 | +1.62% | 28.52 | 3.5 |
| 08/30 | 3,310 | 3,330 | 3,290 | 3,330 | +0.91% | 39,000 | 1102億8038万 | +1.93% | 28.56 | 3.51 |
| 08/29 | 3,260 | 3,300 | 3,260 | 3,300 | +0.61% | 31,400 | 1092億8687万 | +1.1% | 28.31 | 3.47 |
| 08/28 | 3,235 | 3,280 | 3,235 | 3,280 | +1.39% | 37,200 | 1086億2452万 | +0.52% | 28.13 | 3.45 |
| 08/25 | 3,300 | 3,300 | 3,230 | 3,235 | -1.37% | 39,600 | 1071億3425万 | -0.83% | 27.75 | 3.41 |
| 08/24 | 3,265 | 3,300 | 3,250 | 3,280 | +1.55% | 43,600 | 1086億2452万 | +0.55% | 28.13 | 3.45 |
| 08/23 | 3,235 | 3,255 | 3,215 | 3,230 | -0.46% | 45,800 | 1069億6866万 | -0.92% | 27.71 | 3.4 |
| 08/22 | 3,275 | 3,295 | 3,235 | 3,245 | -0.92% | 54,400 | 1074億6542万 | -0.43% | 27.83 | 3.42 |
| 08/21 | 3,260 | 3,285 | 3,250 | 3,275 | +0.61% | 31,400 | 1084億5894万 | +0.55% | 28.09 | 3.45 |
| 08/18 | 3,280 | 3,290 | 3,255 | 3,255 | -1.21% | 37,600 | 1077億9659万 | +0.09% | 27.92 | 3.43 |
| 08/17 | 3,320 | 3,325 | 3,290 | 3,295 | -0.3% | 29,200 | 1091億2128万 | +1.51% | 28.26 | 3.47 |
| 08/16 | 3,350 | 3,355 | 3,305 | 3,305 | -1.2% | 40,600 | 1094億5245万 | +2.04% | 28.35 | 3.48 |
| 08/15 | 3,350 | 3,360 | 3,305 | 3,345 | +1.98% | 71,200 | 1107億7714万 | +3.53% | 28.69 | 3.52 |
| 08/14 | 3,325 | 3,325 | 3,275 | 3,280 | -1.8% | 90,800 | 1086億2452万 | +1.93% | 28.13 | 3.45 |
| 08/10 | 3,240 | 3,340 | 3,235 | 3,340 | +3.09% | 75,000 | 1106億1156万 | +3.99% | 28.65 | 3.52 |
| 08/09 | 3,285 | 3,285 | 3,220 | 3,240 | -1.52% | 68,600 | 1072億9983万 | +1.16% | 27.79 | 3.41 |
| 08/08 | 3,300 | 3,320 | 3,280 | 3,290 | -0.3% | 40,000 | 1089億5569万 | +2.84% | 28.22 | 3.46 |
| 08/07 | 3,275 | 3,300 | 3,245 | 3,300 | +1.38% | 65,600 | 1092億8687万 | +3.29% | 28.31 | 3.47 |
| 08/04 | 3,255 | 3,270 | 3,220 | 3,255 | +0.93% | 69,800 | 1077億9659万 | +2.07% | 27.92 | 3.43 |
| 08/03 | 3,210 | 3,255 | 3,200 | 3,225 | -1.07% | 64,200 | 1068億307万 | +1.26% | 27.66 | 3.39 |
| 08/02 | 3,240 | 3,275 | 3,220 | 3,260 | +0.62% | 51,200 | 1079億6218万 | +2.55% | 27.96 | 3.43 |
| 08/01 | 3,235 | 3,245 | 3,195 | 3,240 | +0.78% | 67,800 | 1072億9983万 | +2.02% | 27.79 | 3.41 |
| 07/31 | 3,205 | 3,245 | 3,185 | 3,215 | +0.63% | 127,600 | 1064億7190万 | +1.39% | 27.58 | 3.38 |
| 07/28 | 3,265 | 3,265 | 3,185 | 3,195 | -1.69% | 480,600 | 1058億956万 | +0.92% | 27.4 | 3.36 |
| 07/27 | 3,200 | 3,305 | 3,200 | 3,250 | +1.09% | 99,600 | 1076億3101万 | +2.78% | 27.88 | 3.42 |
| 07/26 | 3,240 | 3,255 | 3,190 | 3,215 | -0.77% | 57,400 | 1064億7190万 | +1.84% | 27.58 | 3.38 |
| 07/25 | 3,275 | 3,275 | 3,230 | 3,240 | -1.22% | 73,400 | 1072億9983万 | +2.73% | 27.79 | 3.41 |
| 07/24 | 3,260 | 3,285 | 3,240 | 3,280 | +0.46% | 72,800 | 1086億2452万 | +4.09% | 28.13 | 3.45 |
| 07/21 | 3,235 | 3,265 | 3,215 | 3,265 | +0.93% | 62,400 | 1081億2776万 | +3.88% | 28.01 | 3.44 |
| 07/20 | 3,225 | 3,240 | 3,215 | 3,235 | +0.15% | 49,600 | 1071億3425万 | +3.12% | 27.75 | 3.41 |
| 07/19 | 3,205 | 3,250 | 3,185 | 3,230 | +0.94% | 81,800 | 1069億6866万 | +3.13% | 27.71 | 3.4 |
| 07/18 | 3,165 | 3,205 | 3,150 | 3,200 | +0.47% | 85,800 | 1059億7514万 | +2.37% | 27.45 | 3.37 |
| 07/14 | 3,175 | 3,245 | 3,165 | 3,185 | +0.47% | 111,400 | 1054億7839万 | +2.05% | 27.32 | 3.35 |
| 07/13 | 3,110 | 3,180 | 3,110 | 3,170 | +2.26% | 125,400 | 1049億8163万 | +1.64% | 27.19 | 3.34 |
| 07/12 | 3,075 | 3,135 | 3,075 | 3,100 | -0.48% | 99,000 | 1026億6342万 | -0.58% | 26.59 | 3.26 |
| 07/11 | 3,090 | 3,130 | 3,070 | 3,115 | +0.48% | 103,200 | 1031億6018万 | -0.32% | 26.72 | 3.28 |
| 07/10 | 3,075 | 3,110 | 3,035 | 3,100 | +2.48% | 96,200 | 1026億6342万 | -0.83% | 26.59 | 3.26 |
| 07/07 | 3,140 | 3,140 | 3,025 | 3,025 | -3.51% | 104,800 | 1001億7963万 | -3.32% | 25.95 | 3.18 |
| 07/06 | 3,100 | 3,140 | 3,100 | 3,135 | +0.64% | 60,800 | 1038億2252万 | +0.16% | 26.89 | 3.3 |
| 07/05 | 3,130 | 3,135 | 3,095 | 3,115 | -0.64% | 66,600 | 1031億6018万 | -0.45% | 26.72 | 3.28 |
| 07/04 | 3,210 | 3,210 | 3,120 | 3,135 | -1.72% | 117,200 | 1038億2252万 | +0.29% | 26.89 | 3.3 |
| 07/03 | 3,180 | 3,210 | 3,165 | 3,190 | +0.95% | 91,800 | 1056億4397万 | +2.15% | 27.36 | 3.36 |
| 06/30 | 3,150 | 3,165 | 3,110 | 3,160 | +0.32% | 119,000 | 1046億5045万 | +1.54% | 27.1 | 3.33 |
| 06/29 | 3,110 | 3,185 | 3,090 | 3,150 | +2.27% | 144,600 | 1043億1928万 | +1.58% | 27.02 | 3.32 |
| 06/28 | 3,130 | 3,145 | 3,060 | 3,080 | -2.69% | 97,400 | 1020億108万 | -0.32% | 26.42 | 3.24 |
| 06/27 | 3,115 | 3,165 | 3,080 | 3,165 | +1.61% | 108,000 | 1048億1604万 | +2.66% | 27.15 | 3.33 |
| 06/26 | 3,080 | 3,115 | 3,075 | 3,115 | +0.81% | 46,200 | 1031億6018万 | +1.47% | 26.72 | 3.28 |
| 06/23 | 3,100 | 3,105 | 3,065 | 3,090 | -0.16% | 56,200 | 1023億3225万 | +1.01% | 26.5 | 3.25 |
| 06/22 | 3,095 | 3,110 | 3,075 | 3,095 | -0.96% | 83,600 | 1024億9783万 | +1.51% | 26.55 | 3.26 |
| 06/21 | 3,125 | 3,160 | 3,095 | 3,125 | -0.79% | 81,600 | 1034億9135万 | +2.8% | 26.8 | 3.29 |
| 06/20 | 3,170 | 3,175 | 3,135 | 3,150 | -0.16% | 52,000 | 1043億1928万 | +4.03% | 27.02 | 3.32 |
| 06/19 | 3,150 | 3,160 | 3,115 | 3,155 | +1.77% | 51,800 | 1044億8487万 | +4.64% | 27.06 | 3.32 |
| 06/16 | 3,090 | 3,110 | 3,085 | 3,100 | -0.48% | 58,600 | 1026億6342万 | +3.26% | 26.59 | 3.26 |
| 06/15 | 3,070 | 3,125 | 3,060 | 3,115 | +0.65% | 145,800 | 1031億6018万 | +4.15% | 26.72 | 3.28 |
| 06/14 | 3,085 | 3,135 | 3,085 | 3,095 | +0.16% | 34,200 | 1024億9783万 | +3.93% | 26.55 | 3.26 |
| 06/13 | 3,070 | 3,105 | 3,060 | 3,090 | +0.32% | 66,400 | 1023億3225万 | +4.22% | 26.5 | 3.25 |
| 06/12 | 3,120 | 3,120 | 3,045 | 3,080 | -1.28% | 67,000 | 1020億108万 | +4.27% | 26.42 | 3.24 |
| 06/09 | 3,100 | 3,165 | 3,090 | 3,120 | -0.95% | 93,400 | 1033億2577万 | +6.01% | 26.76 | 3.28 |
| 06/08 | 3,270 | 3,285 | 3,150 | 3,150 | -3.82% | 139,200 | 1043億1928万 | +7.62% | 27.02 | 3.32 |
| 06/07 | 3,175 | 3,280 | 3,150 | 3,275 | +3.97% | 136,800 | 1084億5894万 | +12.58% | 28.09 | 3.45 |
| 06/06 | 3,175 | 3,185 | 3,125 | 3,150 | -0.32% | 62,600 | 1043億1928万 | +9.19% | 27.02 | 3.32 |
| 06/05 | 3,045 | 3,190 | 3,035 | 3,160 | +3.78% | 108,600 | 1046億5045万 | +10.22% | 27.11 | 3.33 |
| 06/02 | 3,125 | 3,130 | 3,020 | 3,045 | -2.25% | 145,400 | 1008億4197万 | +6.88% | 26.12 | 3.21 |
| 06/01 | 3,065 | 3,125 | 3,060 | 3,115 | +2.3% | 92,000 | 1031億6018万 | +9.8% | 26.72 | 3.28 |
| 05/31 | 3,060 | 3,085 | 3,020 | 3,045 | -0.49% | 106,400 | 1008億4197万 | +7.98% | 26.12 | 3.21 |
| 05/30 | 2,925 | 3,075 | 2,925 | 3,060 | +5.34% | 181,000 | 1013億3873万 | +9.09% | 26.25 | 3.22 |
| 05/29 | 2,910 | 2,915 | 2,885 | 2,905 | +0.69% | 28,600 | 962億556万 | +4.16% | 24.92 | 3.06 |
| 05/26 | 2,910 | 2,910 | 2,865 | 2,885 | -0.17% | 33,600 | 955億4322万 | +3.78% | 24.75 | 3.04 |
| 05/25 | 2,885 | 2,915 | 2,880 | 2,890 | 0% | 44,600 | 957億880万 | +4.29% | 24.79 | 3.04 |
| 05/24 | 2,880 | 2,890 | 2,855 | 2,890 | +1.23% | 48,200 | 957億880万 | +4.67% | 24.79 | 3.04 |
| 05/23 | 2,855 | 2,875 | 2,840 | 2,855 | +0.53% | 56,600 | 945億4970万 | +3.78% | 24.49 | 3.01 |
| 05/22 | 2,805 | 2,850 | 2,805 | 2,840 | +0.35% | 35,400 | 940億5294万 | +3.54% | 24.36 | 2.99 |
| 05/19 | 2,870 | 2,870 | 2,820 | 2,830 | -1.39% | 40,800 | 937億2177万 | +3.44% | 24.27 | 2.98 |
| 05/18 | 2,795 | 2,870 | 2,790 | 2,870 | +1.06% | 42,000 | 950億4646万 | +5.17% | 24.62 | 3.02 |
| 05/17 | 2,825 | 2,855 | 2,825 | 2,840 | +0.89% | 72,600 | 940億5294万 | +4.41% | 24.36 | 2.99 |
| 05/16 | 2,825 | 2,830 | 2,785 | 2,815 | -0.35% | 62,600 | 932億2501万 | +3.76% | 24.15 | 2.96 |
| 05/15 | 2,820 | 2,825 | 2,800 | 2,825 | +0.18% | 33,000 | 935億5618万 | +4.47% | 24.23 | 2.97 |
| 05/12 | 2,775 | 2,820 | 2,775 | 2,820 | +0.89% | 49,800 | 933億9059万 | +4.64% | 24.19 | 2.97 |
| 05/11 | 2,805 | 2,810 | 2,790 | 2,795 | +0.36% | 34,200 | 925億6266万 | +4.02% | 23.97 | 2.94 |
| 05/10 | 2,805 | 2,815 | 2,770 | 2,785 | -0.71% | 48,200 | 922億3149万 | +4% | 23.89 | 2.93 |
| 05/09 | 2,800 | 2,810 | 2,790 | 2,805 | +0.36% | 52,800 | 928億9384万 | +4.7% | 24.06 | 2.95 |
| 05/08 | 2,720 | 2,805 | 2,720 | 2,795 | +2.76% | 98,800 | 925億6266万 | +4.21% | 23.97 | 2.94 |
| 05/02 | 2,720 | 2,730 | 2,705 | 2,720 | +0.74% | 61,200 | 900億7887万 | +1.23% | 23.33 | 2.86 |
| 05/01 | 2,715 | 2,735 | 2,690 | 2,700 | +0.19% | 46,600 | 894億1653万 | +0.22% | 23.16 | 2.84 |
| 04/28 | 2,710 | 2,710 | 2,690 | 2,695 | 0% | 31,000 | 892億5094万 | -0.19% | 23.12 | 2.84 |
| 04/27 | 2,715 | 2,730 | 2,680 | 2,695 | -0.74% | 70,400 | 892億5094万 | -0.48% | 23.12 | 2.84 |
| 04/26 | 2,730 | 2,735 | 2,700 | 2,715 | -0.55% | 52,600 | 899億1329万 | -0.04% | 23.29 | 2.86 |
| 04/25 | 2,745 | 2,760 | 2,725 | 2,730 | +0.92% | 98,600 | 904億1004万 | +0.29% | 23.42 | 2.87 |
| 04/24 | 2,665 | 2,710 | 2,665 | 2,705 | +1.5% | 58,400 | 895億8211万 | -0.84% | 23.2 | 2.85 |
| 04/21 | 2,660 | 2,675 | 2,645 | 2,665 | 0% | 58,000 | 882億5742万 | -2.49% | 22.86 | 2.81 |
| 04/20 | 2,685 | 2,690 | 2,645 | 2,665 | -0.37% | 62,200 | 882億5742万 | -2.74% | 22.86 | 2.81 |
| 04/19 | 2,645 | 2,690 | 2,635 | 2,675 | +1.13% | 54,400 | 885億8860万 | -2.62% | 22.95 | 2.82 |
| 04/18 | 2,655 | 2,665 | 2,625 | 2,645 | -0.38% | 54,400 | 875億9508万 | -3.89% | 22.69 | 2.78 |
| 04/17 | 2,620 | 2,665 | 2,615 | 2,655 | +0.57% | 64,600 | 879億2625万 | -3.73% | 22.77 | 2.79 |
| 04/14 | 2,650 | 2,665 | 2,625 | 2,640 | -0.75% | 77,400 | 874億2949万 | -4.49% | 22.64 | 2.78 |
| 04/13 | 2,650 | 2,660 | 2,635 | 2,660 | +0.57% | 68,200 | 880億9184万 | -3.94% | 22.82 | 2.8 |
