株価チャート
2017/05/26～2017/10/18
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 |
| 10/18 | 3,450 | 3,500 | 3,445 | 3,480 | +0.29% | 61,600 | 1152億4797万 | +2.72% | 29.85 | 3.66 |
| 10/17 | 3,425 | 3,475 | 3,425 | 3,470 | +1.31% | 107,600 | 1149億1680万 | +2.72% | 29.76 | 3.65 |
| 10/16 | 3,385 | 3,445 | 3,385 | 3,425 | +0.59% | 71,800 | 1134億2652万 | +1.69% | 29.38 | 3.61 |
| 10/13 | 3,360 | 3,420 | 3,350 | 3,405 | -0.15% | 118,400 | 1127億6418万 | +1.34% | 29.21 | 3.58 |
| 10/12 | 3,450 | 3,465 | 3,410 | 3,410 | -1.73% | 151,600 | 1129億2976万 | +1.7% | 29.25 | 3.59 |
| 10/11 | 3,480 | 3,495 | 3,450 | 3,470 | -0.29% | 57,800 | 1149億1680万 | +3.74% | 29.76 | 3.65 |
| 10/10 | 3,410 | 3,480 | 3,405 | 3,480 | +0.72% | 89,200 | 1152億4797万 | +4.22% | 29.85 | 3.66 |
| 10/06 | 3,450 | 3,505 | 3,410 | 3,455 | -4.95% | 216,600 | 1144億2004万 | +3.69% | 29.63 | 3.64 |
| 10/05 | 3,630 | 3,675 | 3,615 | 3,635 | +0.83% | 68,600 | 1203億8114万 | +9.26% | 31.18 | 3.83 |
| 10/04 | 3,630 | 3,630 | 3,565 | 3,605 | -0.96% | 83,600 | 1193億8762万 | +8.75% | 30.92 | 3.79 |
| 10/03 | 3,560 | 3,650 | 3,520 | 3,640 | +2.25% | 115,400 | 1205億4673万 | +10.2% | 31.22 | 3.83 |
| 10/02 | 3,425 | 3,585 | 3,425 | 3,560 | +4.25% | 123,400 | 1178億9735万 | +8.27% | 30.54 | 3.75 |
| 09/29 | 3,315 | 3,435 | 3,315 | 3,415 | +3.17% | 112,600 | 1130億9535万 | +4.27% | 29.29 | 3.59 |
| 09/28 | 3,260 | 3,310 | 3,220 | 3,310 | +2.32% | 60,600 | 1096億1804万 | +1.22% | 28.39 | 3.48 |
| 09/27 | 3,275 | 3,275 | 3,215 | 3,235 | -1.22% | 50,800 | 1071億3425万 | -0.98% | 27.75 | 3.41 |
| 09/26 | 3,235 | 3,275 | 3,235 | 3,275 | -0.3% | 52,200 | 1084億5894万 | +0.24% | 28.09 | 3.45 |
| 09/25 | 3,225 | 3,295 | 3,210 | 3,285 | +2.02% | 100,000 | 1087億9011万 | +0.55% | 28.18 | 3.46 |
| 09/22 | 3,295 | 3,295 | 3,210 | 3,220 | -1.53% | 53,400 | 1066億3749万 | -1.41% | 27.62 | 3.39 |
| 09/21 | 3,305 | 3,330 | 3,255 | 3,270 | -1.06% | 48,600 | 1082億9335万 | +0.03% | 28.05 | 3.44 |
| 09/20 | 3,350 | 3,375 | 3,300 | 3,305 | -1.34% | 50,800 | 1094億5245万 | +1.07% | 28.35 | 3.48 |
| 09/19 | 3,260 | 3,360 | 3,255 | 3,350 | +3.08% | 85,200 | 1109億4273万 | +2.38% | 28.73 | 3.53 |
| 09/15 | 3,255 | 3,255 | 3,200 | 3,250 | +0.62% | 73,400 | 1076億3101万 | -0.58% | 27.88 | 3.42 |
| 09/14 | 3,270 | 3,270 | 3,215 | 3,230 | -0.46% | 51,000 | 1069億6866万 | -1.31% | 27.71 | 3.4 |
| 09/13 | 3,250 | 3,265 | 3,240 | 3,245 | -0.92% | 56,400 | 1074億6542万 | -0.86% | 27.83 | 3.42 |
| 09/12 | 3,255 | 3,275 | 3,255 | 3,275 | +1.08% | 64,000 | 1084億5894万 | 0% | 28.09 | 3.45 |
| 09/11 | 3,215 | 3,245 | 3,215 | 3,240 | +1.09% | 52,000 | 1072億9983万 | -1.1% | 27.79 | 3.41 |
| 09/08 | 3,220 | 3,240 | 3,195 | 3,205 | -1.08% | 91,400 | 1061億4073万 | -2.17% | 27.49 | 3.37 |
| 09/07 | 3,220 | 3,250 | 3,215 | 3,240 | +0.62% | 39,400 | 1072億9983万 | -1.13% | 27.79 | 3.41 |
| 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 |
