株価チャート
2017/02/24～2017/07/20
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 |
|---|
| 2017 |
| 07/20 | 1,525 | 1,549 | 1,441 | 1,471 | -2.97% | 106,700 | 221億7179万 | -0.61% | 55.92 | 9.26 |
| 07/19 | 1,386 | 1,516 | 1,386 | 1,516 | +9.93% | 168,400 | 228億5006万 | +2.43% | 57.63 | 9.54 |
| 07/18 | 1,357 | 1,379 | 1,335 | 1,379 | +3.61% | 35,700 | 207億8511万 | -6.64% | 52.42 | 8.68 |
| 07/14 | 1,366 | 1,366 | 1,325 | 1,331 | -1.77% | 60,200 | 200億6163万 | -10.07% | 50.59 | 8.38 |
| 07/13 | 1,394 | 1,395 | 1,338 | 1,355 | -2.8% | 95,200 | 204億2337万 | -8.82% | 51.51 | 8.53 |
| 07/12 | 1,438 | 1,440 | 1,392 | 1,394 | -3.13% | 56,000 | 210億1120万 | -6.38% | 52.99 | 8.78 |
| 07/11 | 1,492 | 1,492 | 1,427 | 1,439 | -3.55% | 69,100 | 216億8947万 | -3.55% | 54.7 | 9.06 |
| 07/10 | 1,577 | 1,580 | 1,481 | 1,492 | -5.27% | 78,400 | 224億8831万 | -0.13% | 56.71 | 9.39 |
| 07/07 | 1,536 | 1,575 | 1,522 | 1,575 | +2.54% | 36,800 | 237億3934万 | +5.21% | 59.87 | 9.92 |
| 07/06 | 1,540 | 1,549 | 1,506 | 1,536 | +0.07% | 26,400 | 231億5151万 | +2.47% | 58.39 | 9.67 |
| 07/05 | 1,480 | 1,535 | 1,465 | 1,535 | +3.16% | 25,200 | 231億3644万 | +2.27% | 58.35 | 9.66 |
| 07/04 | 1,492 | 1,510 | 1,465 | 1,488 | -0.27% | 16,900 | 224億2802万 | -0.93% | 56.56 | 9.37 |
| 07/03 | 1,509 | 1,509 | 1,461 | 1,492 | -0.2% | 19,400 | 224億8831万 | -0.8% | 56.71 | 9.39 |
| 06/30 | 1,535 | 1,535 | 1,478 | 1,495 | -3.36% | 46,500 | 225億3353万 | -0.53% | 56.83 | 9.41 |
| 06/29 | 1,476 | 1,548 | 1,476 | 1,547 | +4.81% | 29,800 | 233億1731万 | +3.06% | 58.8 | 9.74 |
| 06/28 | 1,495 | 1,495 | 1,463 | 1,476 | -1.27% | 21,800 | 222億4715万 | -1.47% | 56.11 | 9.29 |
| 06/27 | 1,508 | 1,508 | 1,483 | 1,495 | -0.66% | 13,900 | 225億3353万 | -0.07% | 56.83 | 9.41 |
| 06/26 | 1,484 | 1,512 | 1,484 | 1,505 | +1.01% | 14,200 | 226億8426万 | +0.8% | 57.21 | 9.48 |
| 06/23 | 1,522 | 1,522 | 1,477 | 1,490 | -0.93% | 16,300 | 224億5817万 | 0% | 56.64 | 9.38 |
| 06/22 | 1,526 | 1,526 | 1,497 | 1,504 | -0.53% | 14,500 | 226億6919万 | +1.14% | 57.17 | 9.47 |
| 06/21 | 1,521 | 1,529 | 1,491 | 1,512 | -1.11% | 16,400 | 227億7162万 | +1.89% | 57.43 | 9.51 |
| 06/20 | 1,540 | 1,540 | 1,503 | 1,529 | +0.53% | 26,700 | 230億2765万 | +3.24% | 58.07 | 9.62 |
| 06/19 | 1,480 | 1,522 | 1,480 | 1,521 | +3.12% | 25,500 | 229億717万 | +2.98% | 57.77 | 9.57 |
| 06/16 | 1,469 | 1,475 | 1,445 | 1,475 | +2.01% | 16,700 | 222億1438万 | +0.14% | 56.02 | 9.28 |
| 06/15 | 1,489 | 1,489 | 1,442 | 1,446 | -1.7% | 18,400 | 217億7762万 | -1.77% | 54.92 | 9.1 |
| 06/14 | 1,439 | 1,473 | 1,435 | 1,471 | +2.15% | 30,400 | 221億5414万 | -0.14% | 55.87 | 9.25 |
| 06/13 | 1,466 | 1,466 | 1,431 | 1,440 | -1.77% | 34,300 | 216億8726万 | -2.17% | 54.69 | 9.06 |
| 06/12 | 1,489 | 1,489 | 1,442 | 1,466 | -0.61% | 20,800 | 220億7883万 | -0.54% | 55.68 | 9.22 |
| 06/09 | 1,528 | 1,528 | 1,469 | 1,475 | +2.57% | 75,200 | 222億1438万 | +0.2% | 56.02 | 9.28 |
| 06/08 | 1,456 | 1,469 | 1,430 | 1,438 | -1.84% | 22,900 | 216億5714万 | -2.11% | 54.62 | 9.05 |
| 06/07 | 1,480 | 1,480 | 1,442 | 1,465 | -1.55% | 19,400 | 220億6377万 | -0.14% | 55.64 | 9.22 |
| 06/06 | 1,553 | 1,555 | 1,476 | 1,488 | -3.94% | 32,600 | 224億1017万 | +1.36% | 56.52 | 9.36 |
| 06/05 | 1,646 | 1,646 | 1,530 | 1,549 | -5.32% | 65,800 | 233億2886万 | +5.59% | 58.83 | 9.74 |
| 06/02 | 1,595 | 1,646 | 1,595 | 1,636 | +2.89% | 63,300 | 246億3914万 | +11.9% | 62.14 | 10.29 |
| 06/01 | 1,546 | 1,595 | 1,522 | 1,590 | +1.47% | 33,900 | 239億4635万 | +9.58% | 60.39 | 10 |
| 05/31 | 1,540 | 1,585 | 1,526 | 1,567 | +2.49% | 55,500 | 236億1876万 | +8.74% | 59.56 | 9.87 |
| 05/30 | 1,500 | 1,549 | 1,490 | 1,529 | +4.01% | 48,500 | 230億4600万 | +6.85% | 58.12 | 9.63 |
| 05/29 | 1,440 | 1,481 | 1,430 | 1,470 | +2.73% | 11,800 | 221億5672万 | +3.38% | 55.88 | 9.26 |
| 05/26 | 1,515 | 1,535 | 1,430 | 1,431 | -3.64% | 31,100 | 215億6889万 | +1.2% | 54.4 | 9.01 |
| 05/25 | 1,434 | 1,488 | 1,422 | 1,485 | +4.43% | 32,600 | 223億8281万 | +5.39% | 56.45 | 9.35 |
| 05/24 | 1,415 | 1,432 | 1,405 | 1,422 | +0.49% | 19,400 | 214億3323万 | +1.5% | 54.05 | 8.95 |
| 05/23 | 1,430 | 1,443 | 1,415 | 1,415 | -1.19% | 12,000 | 213億2772万 | +1.43% | 53.79 | 8.91 |
| 05/22 | 1,424 | 1,439 | 1,410 | 1,432 | +0.56% | 6,300 | 215億8396万 | +2.95% | 54.43 | 9.02 |
| 05/19 | 1,434 | 1,435 | 1,407 | 1,424 | -0.7% | 18,300 | 214億6338万 | +2.52% | 54.13 | 8.97 |
| 05/18 | 1,433 | 1,454 | 1,422 | 1,434 | -0.28% | 48,800 | 216億1410万 | +2.94% | 54.51 | 9.03 |
| 05/17 | 1,443 | 1,452 | 1,417 | 1,438 | +0.56% | 28,800 | 216億7439万 | +3.08% | 54.66 | 9.05 |
| 05/16 | 1,447 | 1,447 | 1,425 | 1,430 | +0.7% | 18,200 | 215億5381万 | +2% | 54.36 | 9 |
| 05/15 | 1,448 | 1,448 | 1,410 | 1,420 | -1.8% | 16,600 | 214億309万 | +0.85% | 53.98 | 8.94 |
| 05/12 | 1,467 | 1,471 | 1,436 | 1,446 | -1.43% | 22,600 | 217億9497万 | +2.26% | 54.97 | 9.1 |
| 05/11 | 1,479 | 1,483 | 1,450 | 1,467 | +1.24% | 43,400 | 221億1150万 | +3.46% | 55.76 | 9.24 |
| 05/10 | 1,461 | 1,467 | 1,390 | 1,449 | -1.9% | 39,000 | 218億4019万 | +1.76% | 55.08 | 9.12 |
| 05/09 | 1,450 | 1,479 | 1,436 | 1,477 | +3.94% | 27,300 | 222億6223万 | +3.29% | 56.14 | 9.3 |
| 05/08 | 1,410 | 1,437 | 1,405 | 1,421 | +1.5% | 28,400 | 214億1816万 | -0.91% | 54.02 | 8.95 |
| 05/02 | 1,407 | 1,407 | 1,364 | 1,400 | +0.5% | 48,000 | 211億164万 | -3.11% | 53.22 | 8.81 |
| 05/01 | 1,460 | 1,472 | 1,393 | 1,393 | -6.51% | 54,100 | 209億9613万 | -4.26% | 52.95 | 8.77 |
| 04/28 | 1,488 | 1,496 | 1,456 | 1,490 | +2.9% | 82,400 | 224億5817万 | +2.12% | 56.64 | 9.38 |
| 04/27 | 1,419 | 1,479 | 1,400 | 1,448 | +1.05% | 129,400 | 218億2512万 | -0.82% | 55.04 | 9.12 |
| 04/26 | 1,398 | 1,474 | 1,390 | 1,433 | +4.37% | 131,400 | 215億9903万 | -2.12% | 54.47 | 9.02 |
| 04/25 | 1,335 | 1,380 | 1,335 | 1,373 | +2.85% | 82,300 | 206億9467万 | -6.28% | 52.19 | 8.64 |
| 04/24 | 1,318 | 1,346 | 1,315 | 1,335 | +2.46% | 67,900 | 201億2192万 | -9.25% | 50.75 | 8.41 |
| 04/21 | 1,306 | 1,318 | 1,271 | 1,303 | -1.29% | 72,000 | 196億1340万 | -11.84% | 49.46 | 8.19 |
| 04/20 | 1,287 | 1,350 | 1,274 | 1,320 | +5.01% | 88,800 | 198億6930万 | -11.17% | 50.11 | 8.3 |
| 04/19 | 1,306 | 1,306 | 1,257 | 1,257 | -3.75% | 58,700 | 189億2099万 | -15.75% | 47.72 | 7.9 |
| 04/18 | 1,346 | 1,352 | 1,302 | 1,306 | +2.03% | 71,500 | 196億5856万 | -13.16% | 49.58 | 8.21 |
| 04/17 | 1,260 | 1,317 | 1,248 | 1,280 | +0.16% | 110,800 | 192億6720万 | -15.46% | 48.59 | 8.05 |
| 04/14 | 1,300 | 1,304 | 1,272 | 1,278 | -3.55% | 51,500 | 192億3709万 | -16.42% | 48.51 | 8.04 |
| 04/13 | 1,338 | 1,360 | 1,273 | 1,325 | -3.99% | 132,900 | 199億4456万 | -14.07% | 50.3 | 8.33 |
| 04/12 | 1,477 | 1,498 | 1,366 | 1,380 | -8.91% | 96,000 | 207億7245万 | -10.97% | 52.39 | 8.68 |
| 04/11 | 1,517 | 1,590 | 1,491 | 1,515 | +1% | 100,600 | 228億453万 | -2.63% | 57.51 | 9.53 |
| 04/10 | 1,513 | 1,521 | 1,438 | 1,500 | -5.84% | 152,600 | 225億7875万 | -3.54% | 56.94 | 9.43 |
| 04/07 | 1,592 | 1,620 | 1,502 | 1,593 | +0.44% | 58,300 | 239億7863万 | +2.44% | 60.47 | 10.02 |
| 04/06 | 1,611 | 1,611 | 1,534 | 1,586 | +0.51% | 56,700 | 238億7326万 | +2.12% | 60.21 | 9.97 |
| 04/05 | 1,537 | 1,602 | 1,528 | 1,578 | +1.74% | 24,600 | 237億5284万 | +1.68% | 59.9 | 9.92 |
| 04/04 | 1,579 | 1,612 | 1,531 | 1,551 | -3.06% | 57,200 | 233億4642万 | 0% | 58.88 | 9.75 |
| 04/03 | 1,618 | 1,648 | 1,545 | 1,600 | -1.05% | 54,400 | 240億8400万 | +3.29% | 60.74 | 10.06 |
| 03/31 | 1,586 | 1,676 | 1,586 | 1,617 | +2.54% | 51,100 | 243億3989万 | +4.52% | 61.38 | 10.17 |
| 03/30 | 1,683 | 1,697 | 1,567 | 1,577 | -6.41% | 55,000 | 237億3779万 | +2.2% | 59.87 | 9.92 |
| 03/29 | 1,684 | 1,717 | 1,606 | 1,685 | +2.06% | 55,600 | 253億6346万 | +9.63% | 63.96 | 10.59 |
| 03/28 | 1,519 | 1,674 | 1,518 | 1,651 | +9.92% | 140,100 | 248億5167万 | +8.12% | 62.67 | 10.38 |
| 03/27 | 1,527 | 1,527 | 1,489 | 1,502 | -0.86% | 16,300 | 226億885万 | -1.05% | 57.02 | 9.44 |
| 03/24 | 1,548 | 1,548 | 1,505 | 1,515 | -0.92% | 16,400 | 228億453万 | 0% | 57.51 | 9.53 |
| 03/23 | 1,495 | 1,547 | 1,485 | 1,529 | +3.66% | 27,500 | 230億1527万 | +1.33% | 58.04 | 9.61 |
| 03/22 | 1,544 | 1,544 | 1,467 | 1,475 | -2.77% | 33,300 | 222億243万 | -1.86% | 55.99 | 9.27 |
| 03/21 | 1,484 | 1,538 | 1,470 | 1,517 | +0.6% | 29,300 | 228億1643万 | +1.13% | 57.54 | 9.53 |
| 03/17 | 1,517 | 1,537 | 1,487 | 1,508 | -0.59% | 47,500 | 226億8107万 | +0.67% | 57.2 | 9.47 |
| 03/16 | 1,438 | 1,545 | 1,438 | 1,517 | +4.26% | 78,100 | 228億1643万 | +1.47% | 57.54 | 9.53 |
| 03/15 | 1,547 | 1,550 | 1,431 | 1,455 | -7.21% | 101,700 | 218億8392万 | -2.22% | 55.19 | 9.14 |
| 03/14 | 1,531 | 1,578 | 1,522 | 1,568 | +1.82% | 29,300 | 235億8350万 | +5.59% | 59.48 | 9.85 |
| 03/13 | 1,660 | 1,666 | 1,510 | 1,540 | -7.06% | 146,200 | 231億6237万 | +4.05% | 58.41 | 9.68 |
| 03/10 | 1,630 | 1,779 | 1,613 | 1,657 | +2.86% | 162,400 | 249億2210万 | +12.11% | 62.85 | 10.41 |
| 03/09 | 1,535 | 1,669 | 1,535 | 1,611 | +5.57% | 114,800 | 242億3024万 | +9.97% | 61.11 | 10.12 |
| 03/08 | 1,555 | 1,590 | 1,516 | 1,526 | -0.2% | 50,000 | 229億5180万 | +4.81% | 57.88 | 9.59 |
| 03/07 | 1,464 | 1,559 | 1,435 | 1,529 | +2.96% | 77,200 | 229億9692万 | +5.23% | 58 | 9.61 |
| 03/06 | 1,471 | 1,502 | 1,392 | 1,485 | -1.13% | 133,600 | 223億3514万 | +2.34% | 56.33 | 9.33 |
| 03/03 | 1,531 | 1,540 | 1,488 | 1,502 | -3.1% | 52,200 | 225億9083万 | +3.8% | 56.97 | 9.44 |
| 03/02 | 1,558 | 1,585 | 1,531 | 1,550 | +0.39% | 57,300 | 233億1277万 | +7.42% | 58.79 | 9.74 |
| 03/01 | 1,536 | 1,557 | 1,498 | 1,544 | -1.03% | 66,500 | 232億2253万 | +7.45% | 58.57 | 9.7 |
| 03/01 | 株式分割 1→2 |
| 02/28 | 1,550 | 1,591 | 1,525 | 1,560 | +2.9% | 76,300 | 234億8190万 | +9.32% | 59.22 | 9.81 |
| 02/27 | 1,502 | 1,529 | 1,436 | 1,516 | -1.69% | 83,400 | 228億1959万 | +6.99% | 57.55 | 9.53 |
| 02/24 | 1,477 | 1,568 | 1,412 | 1,542 | +2.29% | 71,200 | 232億1095万 | +9.59% | 58.54 | 9.7 |
