株価チャート
2017/05/30～2017/10/20
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 | 7/1, 株式分割 1→3 |
| 2017 |
| 10/20 | 4,233 | 4,330 | 4,120 | 4,267 | +0.23% | 66,300 | 290億352万 | +15.53% | 84.01 | 20.57 |
| 10/19 | 4,133 | 4,273 | 4,123 | 4,257 | +4.07% | 90,000 | 289億3554万 | +16.46% | 83.82 | 20.52 |
| 10/18 | 3,937 | 4,133 | 3,937 | 4,090 | +2.51% | 74,100 | 278億259万 | +13.05% | 80.53 | 19.72 |
| 10/17 | 3,937 | 3,990 | 3,887 | 3,990 | +0.76% | 29,400 | 271億2282万 | +11.24% | 78.56 | 19.23 |
| 10/16 | 4,000 | 4,033 | 3,943 | 3,960 | +0.42% | 33,600 | 269億1889万 | +11.27% | 77.97 | 19.09 |
| 10/13 | 3,910 | 3,970 | 3,840 | 3,943 | -0.76% | 35,400 | 268億559万 | +11.77% | 77.65 | 19.01 |
| 10/12 | 3,767 | 4,000 | 3,767 | 3,973 | +5.58% | 111,300 | 270億952万 | +13.49% | 78.24 | 19.15 |
| 10/11 | 3,593 | 3,817 | 3,587 | 3,763 | +4.63% | 102,600 | 255億8201万 | +8.39% | 74.1 | 18.14 |
| 10/10 | 3,587 | 3,623 | 3,580 | 3,597 | -0.37% | 16,800 | 244億4906万 | +4.01% | 70.82 | 17.34 |
| 10/06 | 3,617 | 3,627 | 3,597 | 3,610 | +0.28% | 18,900 | 245億3969万 | +4.49% | 71.08 | 17.4 |
| 10/05 | 3,600 | 3,620 | 3,577 | 3,600 | +0.75% | 15,900 | 244億7172万 | +4.41% | 70.89 | 17.35 |
| 10/04 | 3,630 | 3,637 | 3,573 | 3,573 | -1.56% | 27,000 | 242億9044万 | +3.91% | 70.36 | 17.22 |
| 10/03 | 3,623 | 3,643 | 3,583 | 3,630 | +1.02% | 25,200 | 246億7565万 | +5.77% | 71.48 | 17.5 |
| 10/02 | 3,613 | 3,657 | 3,577 | 3,593 | +0.28% | 25,800 | 244億2640万 | +5.07% | 70.75 | 17.32 |
| 09/29 | 3,573 | 3,617 | 3,557 | 3,583 | -0.65% | 16,800 | 243億5842万 | +5.14% | 71.01 | 17.38 |
| 09/28 | 3,583 | 3,617 | 3,583 | 3,607 | +0.65% | 18,900 | 245億1703万 | +6.14% | 71.47 | 17.5 |
| 09/27 | 3,503 | 3,603 | 3,487 | 3,583 | +2.28% | 27,000 | 243億5842万 | +5.83% | 71.01 | 17.38 |
| 09/26 | 3,503 | 3,533 | 3,473 | 3,503 | -0.85% | 25,200 | 238億1460万 | +3.8% | 69.42 | 16.99 |
| 09/25 | 3,563 | 3,563 | 3,497 | 3,533 | +1.24% | 14,700 | 240億1854万 | +4.91% | 70.01 | 17.14 |
| 09/22 | 3,547 | 3,553 | 3,453 | 3,490 | -1.51% | 35,400 | 237億2397万 | +3.81% | 69.16 | 16.93 |
| 09/21 | 3,563 | 3,650 | 3,530 | 3,543 | +0.76% | 57,600 | 240億8651万 | +5.55% | 70.21 | 17.19 |
| 09/20 | 3,473 | 3,563 | 3,420 | 3,517 | +1.44% | 48,900 | 239億524万 | +5.07% | 69.68 | 17.06 |
| 09/19 | 3,387 | 3,487 | 3,387 | 3,467 | +2.97% | 56,400 | 235億6536万 | +3.85% | 68.69 | 16.82 |
| 09/15 | 3,327 | 3,390 | 3,313 | 3,367 | +2.33% | 24,600 | 228億8559万 | +0.86% | 66.71 | 16.33 |
| 09/14 | 3,307 | 3,337 | 3,287 | 3,290 | -0.8% | 20,100 | 223億6443万 | -1.44% | 65.19 | 15.96 |
| 09/13 | 3,347 | 3,380 | 3,317 | 3,317 | -0.5% | 23,700 | 225億4570万 | -0.73% | 65.72 | 16.09 |
| 09/12 | 3,377 | 3,377 | 3,333 | 3,333 | +0.6% | 6,900 | 226億5900万 | -0.32% | 66.05 | 16.17 |
| 09/11 | 3,333 | 3,387 | 3,290 | 3,313 | +0.91% | 25,800 | 225億2304万 | -0.98% | 65.65 | 16.07 |
| 09/08 | 3,233 | 3,313 | 3,233 | 3,283 | +2.71% | 31,200 | 223億1911万 | -2.02% | 65.06 | 15.93 |
| 09/07 | 3,270 | 3,313 | 3,193 | 3,197 | -1.64% | 33,600 | 217億2998万 | -4.72% | 63.34 | 15.51 |
| 09/06 | 3,200 | 3,283 | 3,180 | 3,250 | 0% | 36,000 | 220億9252万 | -3.36% | 64.4 | 15.77 |
| 09/05 | 3,383 | 3,400 | 3,230 | 3,250 | -4.88% | 60,000 | 220億9252万 | -3.42% | 64.4 | 15.77 |
| 09/04 | 3,513 | 3,530 | 3,370 | 3,417 | -2.84% | 45,900 | 232億2547万 | +1.41% | 67.7 | 16.57 |
| 09/01 | 3,440 | 3,543 | 3,440 | 3,517 | +2.43% | 44,400 | 239億524万 | +4.32% | 69.68 | 17.06 |
| 08/31 | 3,400 | 3,510 | 3,400 | 3,433 | +1.38% | 65,700 | 233億3877万 | +1.76% | 68.03 | 16.66 |
| 08/30 | 3,400 | 3,483 | 3,367 | 3,387 | -0.39% | 33,300 | 230億2154万 | +0.17% | 67.11 | 16.43 |
| 08/29 | 3,337 | 3,400 | 3,283 | 3,400 | +2.31% | 23,100 | 231億1218万 | +0.35% | 67.37 | 16.49 |
| 08/28 | 3,293 | 3,333 | 3,293 | 3,323 | +1.01% | 8,100 | 225億9102万 | -2.14% | 65.85 | 16.12 |
| 08/25 | 3,307 | 3,343 | 3,287 | 3,290 | -1.2% | 13,500 | 223億6443万 | -3.41% | 65.19 | 15.96 |
| 08/24 | 3,300 | 3,330 | 3,280 | 3,330 | +0.4% | 18,300 | 226億3634万 | -2.63% | 65.99 | 16.15 |
| 08/23 | 3,317 | 3,340 | 3,307 | 3,317 | 0% | 11,400 | 225億4570万 | -3.3% | 65.72 | 16.09 |
| 08/22 | 3,323 | 3,333 | 3,273 | 3,317 | -0.2% | 40,800 | 225億4570万 | -3.7% | 65.72 | 16.09 |
| 08/21 | 3,350 | 3,373 | 3,313 | 3,323 | -1.38% | 34,500 | 225億9102万 | -3.89% | 65.85 | 16.12 |
| 08/18 | 3,340 | 3,387 | 3,323 | 3,370 | -0.3% | 35,100 | 229億824万 | -2.85% | 66.78 | 16.35 |
| 08/17 | 3,307 | 3,393 | 3,307 | 3,380 | +2.42% | 77,100 | 229億7622万 | -2.73% | 66.98 | 16.4 |
| 08/16 | 3,320 | 3,350 | 3,277 | 3,300 | +0.3% | 45,900 | 224億3241万 | -5.12% | 65.39 | 16.01 |
| 08/15 | 3,373 | 3,403 | 3,260 | 3,290 | -4.73% | 171,000 | 223億6443万 | -5.65% | 65.19 | 15.96 |
| 08/14 | 3,317 | 3,477 | 3,317 | 3,453 | +2.78% | 54,000 | 234億7472万 | -1.11% | 68.43 | 16.75 |
| 08/10 | 3,373 | 3,393 | 3,303 | 3,360 | -0.3% | 22,500 | 228億4027万 | -3.72% | 66.58 | 16.3 |
| 08/09 | 3,393 | 3,393 | 3,303 | 3,370 | -0.49% | 16,800 | 229億824万 | -3.36% | 66.78 | 16.35 |
| 08/08 | 3,427 | 3,427 | 3,367 | 3,387 | +0.1% | 15,600 | 230億2154万 | -2.63% | 67.11 | 16.43 |
| 08/07 | 3,433 | 3,433 | 3,367 | 3,383 | -1.65% | 24,900 | 229億9888万 | -2.55% | 67.04 | 16.41 |
| 08/04 | 3,387 | 3,440 | 3,333 | 3,440 | +1.57% | 19,500 | 233億8408万 | -0.72% | 68.16 | 16.69 |
| 08/03 | 3,433 | 3,480 | 3,357 | 3,387 | -0.49% | 36,600 | 230億2154万 | -2.03% | 67.11 | 16.43 |
| 08/02 | 3,277 | 3,430 | 3,277 | 3,403 | +3.55% | 30,600 | 231億3483万 | -1.32% | 67.44 | 16.51 |
| 08/01 | 3,367 | 3,367 | 3,250 | 3,287 | -2.47% | 42,300 | 223億4177万 | -4.51% | 65.13 | 15.94 |
| 07/31 | 3,413 | 3,453 | 3,340 | 3,370 | -2.88% | 30,300 | 229億824万 | -2.09% | 66.78 | 16.35 |
| 07/28 | 3,537 | 3,560 | 3,223 | 3,470 | -2.98% | 71,100 | 235億8801万 | +1.02% | 68.76 | 16.83 |
| 07/27 | 3,580 | 3,607 | 3,557 | 3,577 | -0.65% | 13,500 | 243億1310万 | +4.43% | 70.87 | 17.35 |
| 07/26 | 3,590 | 3,610 | 3,560 | 3,600 | +0.56% | 15,300 | 244億7172万 | +5.7% | 71.34 | 17.46 |
| 07/25 | 3,590 | 3,590 | 3,553 | 3,580 | -0.37% | 14,400 | 243億3576万 | +5.73% | 70.94 | 17.37 |
| 07/24 | 3,567 | 3,603 | 3,550 | 3,593 | +0.84% | 20,100 | 244億2640万 | +6.75% | 71.2 | 17.43 |
| 07/21 | 3,657 | 3,657 | 3,500 | 3,563 | -2.46% | 45,900 | 241億8398万 | +6.53% | 70.5 | 17.26 |
| 07/20 | 3,663 | 3,697 | 3,640 | 3,653 | +1.95% | 48,000 | 247億9480万 | +9.81% | 72.28 | 17.69 |
| 07/19 | 3,667 | 3,667 | 3,463 | 3,583 | -2.36% | 82,200 | 243億1972万 | +8.45% | 70.89 | 17.36 |
| 07/18 | 3,707 | 3,737 | 3,640 | 3,670 | +0.09% | 47,100 | 249億792万 | +11.75% | 72.61 | 17.77 |
| 07/14 | 3,563 | 3,693 | 3,553 | 3,667 | +2.04% | 62,100 | 248億8530万 | +12.47% | 72.54 | 17.76 |
| 07/13 | 3,547 | 3,717 | 3,537 | 3,593 | +2.47% | 112,200 | 243億8759万 | +10.97% | 71.09 | 17.4 |
| 07/12 | 3,497 | 3,527 | 3,463 | 3,507 | +1.45% | 30,600 | 237億9939万 | +8.9% | 69.38 | 16.98 |
| 07/11 | 3,493 | 3,533 | 3,443 | 3,457 | -1.8% | 28,200 | 234億6005万 | +7.85% | 68.39 | 16.74 |
| 07/10 | 3,517 | 3,553 | 3,480 | 3,520 | +2.62% | 65,400 | 238億8988万 | +10.28% | 69.64 | 17.05 |
| 07/07 | 3,410 | 3,487 | 3,377 | 3,430 | +0.59% | 49,200 | 232億7906万 | +7.83% | 67.86 | 16.61 |
| 07/06 | 3,310 | 3,410 | 3,303 | 3,410 | +4.49% | 73,200 | 231億4332万 | +7.54% | 67.46 | 16.52 |
| 07/05 | 3,217 | 3,283 | 3,197 | 3,263 | +3.16% | 48,300 | 221億4791万 | +3.11% | 64.56 | 15.81 |
| 07/04 | 3,210 | 3,210 | 3,130 | 3,163 | -1.96% | 32,100 | 214億6922万 | -0.02% | 62.58 | 15.32 |
| 07/03 | 3,250 | 3,250 | 3,203 | 3,227 | +0.31% | 6,300 | 218億9906万 | +1.92% | 63.84 | 15.63 |
| 06/30 | 3,200 | 3,247 | 3,190 | 3,217 | -0.62% | 19,200 | 218億6593万 | +1.7% | 90.34 | 12.8 |
| 06/29 | 3,207 | 3,260 | 3,193 | 3,237 | +1.68% | 21,600 | 220億188万 | +2.33% | 90.9 | 12.88 |
| 06/28 | 3,230 | 3,230 | 3,173 | 3,183 | -1.75% | 20,700 | 216億3934万 | +0.55% | 89.4 | 12.66 |
| 06/27 | 3,280 | 3,280 | 3,223 | 3,240 | -0.92% | 23,400 | 220億2454万 | +2.27% | 90.99 | 12.89 |
| 06/26 | 3,280 | 3,283 | 3,237 | 3,270 | +2.29% | 48,600 | 222億2847万 | +3.25% | 91.83 | 13.01 |
| 06/23 | 3,283 | 3,283 | 3,127 | 3,197 | -0.93% | 51,000 | 217億2998万 | +0.9% | 89.77 | 12.72 |
| 06/22 | 3,190 | 3,293 | 3,170 | 3,227 | +3.75% | 99,900 | 219億3391万 | +1.69% | 90.62 | 12.84 |
| 06/21 | 3,090 | 3,113 | 3,067 | 3,110 | +0.97% | 13,800 | 211億4084万 | -2.02% | 87.34 | 12.37 |
| 06/20 | 3,100 | 3,100 | 3,057 | 3,080 | -0.65% | 22,800 | 209億3691万 | -3.21% | 86.5 | 12.25 |
| 06/19 | 3,067 | 3,110 | 3,067 | 3,100 | +1.09% | 12,000 | 210億7287万 | -2.85% | 87.06 | 12.33 |
| 06/16 | 3,117 | 3,117 | 3,057 | 3,067 | -1.18% | 24,300 | 208億4628万 | -4.17% | 86.12 | 12.2 |
| 06/15 | 3,117 | 3,117 | 3,067 | 3,103 | +0.87% | 12,900 | 210億9552万 | -3.62% | 87.15 | 12.34 |
| 06/14 | 3,103 | 3,127 | 3,060 | 3,077 | -0.11% | 30,000 | 209億1425万 | -4.89% | 86.4 | 12.24 |
| 06/13 | 3,070 | 3,103 | 3,053 | 3,080 | +0.43% | 27,600 | 209億3691万 | -5.38% | 86.5 | 12.25 |
| 06/12 | 3,127 | 3,127 | 3,053 | 3,067 | -1.81% | 25,800 | 208億4628万 | -6.28% | 86.12 | 12.2 |
| 06/09 | 3,170 | 3,170 | 3,103 | 3,123 | -0.53% | 27,600 | 212億3148万 | -4.92% | 87.71 | 12.42 |
| 06/08 | 3,147 | 3,177 | 3,137 | 3,140 | -0.21% | 31,800 | 213億4477万 | -4.62% | 88.18 | 12.49 |
| 06/07 | 3,120 | 3,153 | 3,100 | 3,147 | +0.53% | 16,200 | 213億9009万 | -4.53% | 88.37 | 12.52 |
| 06/06 | 3,210 | 3,210 | 3,113 | 3,130 | -3% | 64,200 | 212億7680万 | -5.21% | 87.9 | 12.45 |
| 06/05 | 3,200 | 3,250 | 3,200 | 3,227 | +0.83% | 22,800 | 219億3391万 | -2.58% | 90.62 | 12.84 |
| 06/02 | 3,277 | 3,297 | 3,190 | 3,200 | -1.74% | 67,800 | 217億5264万 | -3.41% | 89.87 | 12.73 |
| 06/01 | 3,230 | 3,273 | 3,217 | 3,257 | +0.83% | 34,800 | 221億3784万 | -1.67% | 91.46 | 12.95 |
| 05/31 | 3,213 | 3,230 | 3,180 | 3,230 | +0.52% | 33,900 | 219億5657万 | -2.3% | 90.71 | 12.85 |
| 05/30 | 3,190 | 3,213 | 3,160 | 3,213 | +2.01% | 36,300 | 218億4327万 | -2.77% | 90.24 | 12.78 |
