株価チャート
2017/03/31～2017/10/19
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 | 3/13, 株式分割 1→2 |
| 2017 |
| 10/19 | 707 | 708 | 680 | 687 | -2.55% | 140,600 | 96億4616万 | -2.41% | 23.9 | 4.67 |
| 10/18 | 730 | 745 | 705 | 705 | -2.56% | 200,200 | 98億9890万 | +0.14% | 24.52 | 4.79 |
| 10/17 | 705 | 730 | 705 | 724 | +3.51% | 200,800 | 101億5866万 | +2.92% | 25.17 | 4.92 |
| 10/16 | 700 | 705 | 691 | 699 | +0.14% | 18,400 | 98億1465万 | -0.14% | 24.31 | 4.75 |
| 10/13 | 711 | 714 | 693 | 698 | -2.38% | 30,200 | 98億61万 | +0.14% | 24.28 | 4.74 |
| 10/12 | 710 | 720 | 702 | 715 | +1.78% | 57,200 | 100億3931万 | +3.03% | 24.87 | 4.86 |
| 10/11 | 708 | 709 | 697 | 703 | -0.07% | 43,800 | 98億6380万 | +1.81% | 24.44 | 4.77 |
| 10/10 | 706 | 706 | 696 | 703 | +1.81% | 25,200 | 98億7082万 | +1.88% | 24.45 | 4.78 |
| 10/06 | 690 | 709 | 689 | 691 | +0.15% | 70,800 | 96億9531万 | +0.07% | 24.02 | 4.69 |
| 10/05 | 706 | 710 | 689 | 690 | -2.89% | 62,800 | 96億8126万 | -0.22% | 23.98 | 4.69 |
| 10/04 | 728 | 728 | 705 | 710 | -2% | 36,800 | 99億6911万 | +2.6% | 24.7 | 4.82 |
| 10/03 | 724 | 729 | 720 | 725 | -0.62% | 49,400 | 101億7270万 | +4.7% | 25.2 | 4.92 |
| 10/02 | 722 | 733 | 715 | 729 | +1.89% | 104,000 | 102億3588万 | +5.5% | 25.36 | 4.95 |
| 09/29 | 700 | 721 | 699 | 716 | +2.29% | 72,000 | 100億4776万 | +3.85% | 24.89 | 4.86 |
| 09/28 | 690 | 704 | 686 | 700 | +2.04% | 68,000 | 98億2307万 | +1.97% | 24.34 | 4.75 |
| 09/27 | 685 | 695 | 669 | 686 | +1.11% | 42,200 | 96億2647万 | +0.07% | 23.85 | 4.66 |
| 09/26 | 685 | 693 | 672 | 678 | -2.45% | 69,600 | 95億2115万 | -0.73% | 23.59 | 4.61 |
| 09/25 | 681 | 698 | 679 | 695 | +1.09% | 23,200 | 97億5988万 | +2.06% | 24.18 | 4.72 |
| 09/22 | 695 | 700 | 672 | 688 | -1.5% | 92,000 | 96億5456万 | +1.1% | 23.92 | 4.67 |
| 09/21 | 717 | 721 | 692 | 698 | -3.19% | 88,000 | 97億8596万 | +2.8% | 24.24 | 4.74 |
| 09/20 | 723 | 723 | 710 | 721 | -0.35% | 64,600 | 101億842万 | +6.34% | 25.04 | 4.89 |
| 09/19 | 728 | 738 | 724 | 724 | +0.28% | 201,200 | 101億4347万 | +7.03% | 25.13 | 4.91 |
| 09/15 | 710 | 722 | 702 | 722 | +1.33% | 103,400 | 101億1543万 | +7.05% | 25.06 | 4.9 |
| 09/14 | 700 | 718 | 693 | 712 | +3.11% | 246,000 | 99億8224万 | +6.11% | 24.73 | 4.83 |
| 09/13 | 696 | 696 | 681 | 691 | +0.36% | 62,600 | 96億8081万 | +3.52% | 23.98 | 4.68 |
| 09/12 | 691 | 704 | 673 | 688 | +1.4% | 199,000 | 96億4576万 | +3.46% | 23.9 | 4.67 |
| 09/11 | 653 | 682 | 651 | 679 | +6.35% | 163,400 | 95億1257万 | +2.34% | 23.57 | 4.6 |
| 09/08 | 630 | 644 | 630 | 638 | +3.07% | 87,600 | 89億4476万 | -3.48% | 22.16 | 4.33 |
| 09/07 | 650 | 655 | 618 | 619 | -2.83% | 89,000 | 86億7838万 | -6.21% | 21.5 | 4.2 |
| 09/06 | 609 | 647 | 604 | 637 | +2.25% | 210,800 | 89億3074万 | -3.48% | 22.12 | 4.32 |
| 09/05 | 674 | 680 | 612 | 623 | -8.52% | 385,200 | 87億3446万 | -5.46% | 21.64 | 4.23 |
| 09/04 | 700 | 709 | 680 | 681 | -4.15% | 260,200 | 95億4762万 | +3.34% | 23.65 | 4.62 |
| 09/01 | 728 | 732 | 699 | 711 | -1.59% | 142,000 | 99億6121万 | +8.31% | 24.68 | 4.82 |
| 08/31 | 717 | 729 | 692 | 722 | +1.69% | 211,800 | 101億2244万 | +10.57% | 25.08 | 4.9 |
| 08/30 | 716 | 724 | 700 | 710 | -1.87% | 134,400 | 99億5420万 | +9.4% | 24.66 | 4.82 |
| 08/29 | 691 | 725 | 676 | 724 | +7.11% | 498,400 | 101億4347万 | +12.17% | 25.13 | 4.91 |
| 08/28 | 705 | 705 | 670 | 676 | -2.67% | 181,000 | 94億7051万 | +5.55% | 23.46 | 4.58 |
| 08/25 | 659 | 704 | 648 | 694 | +7.18% | 207,800 | 97億2988万 | +8.95% | 24.1 | 4.71 |
| 08/24 | 651 | 653 | 646 | 648 | -0.84% | 51,600 | 90億7795万 | +2.13% | 22.49 | 4.39 |
| 08/23 | 659 | 664 | 648 | 653 | +1.4% | 82,600 | 91億5506万 | +3.32% | 22.68 | 4.43 |
| 08/22 | 640 | 668 | 625 | 644 | +0.16% | 353,200 | 90億2888万 | +2.22% | 22.37 | 4.37 |
| 08/21 | 663 | 663 | 643 | 643 | -1.08% | 106,400 | 89億9428万 | +2.23% | 22.28 | 4.35 |
| 08/18 | 650 | 670 | 641 | 650 | -1.89% | 155,000 | 90億9220万 | +3.5% | 22.52 | 4.4 |
| 08/17 | 680 | 685 | 658 | 663 | -2.21% | 183,200 | 92億6705万 | +5.49% | 22.96 | 4.48 |
| 08/16 | 688 | 709 | 676 | 678 | +0.07% | 417,200 | 94億7687万 | +8.23% | 23.48 | 4.59 |
| 08/15 | 690 | 690 | 673 | 677 | +0.22% | 352,400 | 94億6987万 | +8.49% | 23.46 | 4.58 |
| 08/14 | 650 | 690 | 635 | 676 | +6.38% | 561,600 | 94億4889万 | +8.95% | 23.41 | 4.57 |
| 08/10 | 634 | 645 | 631 | 635 | +1.52% | 188,600 | 88億8238万 | +3.08% | 22.01 | 4.3 |
| 08/09 | 637 | 637 | 616 | 626 | -1.57% | 78,600 | 87億4949万 | +1.71% | 21.68 | 4.23 |
| 08/08 | 632 | 643 | 628 | 636 | +0.08% | 90,400 | 88億8937万 | +3.5% | 22.02 | 4.3 |
| 08/07 | 642 | 643 | 632 | 635 | +0.47% | 71,200 | 88億8238万 | +3.59% | 22.01 | 4.3 |
| 08/04 | 621 | 633 | 615 | 632 | +1.77% | 59,200 | 88億4041万 | +3.1% | 21.9 | 4.28 |
| 08/03 | 617 | 635 | 617 | 621 | +0.98% | 73,400 | 86億8654万 | +1.31% | 21.52 | 4.2 |
| 08/02 | 608 | 619 | 603 | 615 | +1.49% | 38,800 | 86億262万 | +0.16% | 21.31 | 4.16 |
| 08/01 | 627 | 627 | 606 | 606 | -2.42% | 74,000 | 84億7672万 | -1.62% | 21 | 4.1 |
| 07/31 | 620 | 621 | 600 | 621 | +0.89% | 78,400 | 86億8654万 | +0.49% | 21.52 | 4.2 |
| 07/28 | 628 | 631 | 615 | 616 | -2.92% | 88,400 | 86億961万 | -0.73% | 21.33 | 4.17 |
| 07/27 | 623 | 638 | 620 | 634 | +2.84% | 130,200 | 88億6839万 | +1.77% | 21.97 | 4.29 |
| 07/26 | 618 | 625 | 613 | 617 | +1.57% | 128,600 | 86億2360万 | -1.52% | 21.36 | 4.17 |
| 07/25 | 603 | 608 | 598 | 607 | +0.58% | 38,200 | 84億9071万 | -3.8% | 21.03 | 4.11 |
| 07/24 | 603 | 606 | 597 | 604 | +1% | 43,400 | 84億4175万 | -5.11% | 20.91 | 4.09 |
| 07/21 | 612 | 613 | 597 | 598 | -2.37% | 61,600 | 83億3751万 | -6.79% | 20.66 | 4.03 |
| 07/20 | 598 | 618 | 596 | 612 | +2.34% | 67,800 | 85億3984万 | -5.26% | 21.16 | 4.13 |
| 07/19 | 601 | 603 | 590 | 598 | -0.91% | 104,000 | 83億4449万 | -8.14% | 20.67 | 4.04 |
| 07/18 | 615 | 629 | 593 | 604 | -1.87% | 148,000 | 84億2123万 | -8.14% | 20.86 | 4.08 |
| 07/14 | 643 | 643 | 607 | 615 | -2.54% | 149,600 | 85億8171万 | -7.24% | 21.26 | 4.15 |
| 07/13 | 644 | 651 | 631 | 631 | -1.41% | 170,800 | 88億497万 | -6.1% | 21.81 | 4.26 |
| 07/12 | 616 | 640 | 615 | 640 | +4.07% | 156,400 | 89億3056万 | -5.47% | 22.12 | 4.32 |
| 07/11 | 631 | 635 | 611 | 615 | -1.13% | 260,400 | 85億8171万 | -9.82% | 21.26 | 4.15 |
| 07/10 | 595 | 623 | 592 | 622 | +6.96% | 227,600 | 86億7938万 | -9.33% | 21.5 | 4.2 |
| 07/07 | 581 | 587 | 572 | 582 | -1.19% | 225,400 | 81億1425万 | -15.6% | 20.1 | 3.93 |
| 07/06 | 604 | 607 | 586 | 589 | -2.49% | 136,200 | 82億1192万 | -14.96% | 20.34 | 3.97 |
| 07/05 | 600 | 605 | 592 | 604 | +1.43% | 136,400 | 84億2123万 | -13.17% | 20.86 | 4.08 |
| 07/04 | 620 | 620 | 593 | 595 | -2.7% | 205,200 | 83億263万 | -14.76% | 20.57 | 4.02 |
| 07/03 | 635 | 639 | 604 | 612 | -3.93% | 341,400 | 85億3287万 | -12.77% | 21.14 | 4.13 |
| 06/30 | 636 | 645 | 633 | 637 | -0.31% | 109,400 | 89億336万 | -9.46% | 29.98 | 5.52 |
| 06/29 | 648 | 648 | 624 | 639 | -1.47% | 170,800 | 89億3133万 | -9.43% | 30.08 | 5.53 |
| 06/28 | 660 | 660 | 640 | 648 | -1.52% | 127,200 | 90億6422万 | -8.35% | 30.53 | 5.62 |
| 06/27 | 662 | 668 | 658 | 658 | -0.23% | 110,200 | 92億410万 | -7.32% | 31 | 5.7 |
| 06/26 | 660 | 672 | 656 | 660 | -1.57% | 100,000 | 92億2508万 | -7.37% | 31.07 | 5.72 |
| 06/23 | 685 | 689 | 652 | 670 | -2.33% | 272,200 | 93億7196万 | -6.03% | 31.56 | 5.81 |
| 06/22 | 726 | 726 | 685 | 686 | -5.12% | 414,600 | 95億9576万 | -3.79% | 32.32 | 5.95 |
| 06/21 | 742 | 748 | 723 | 723 | -2.17% | 167,800 | 100億4174万 | +1.54% | 33.82 | 6.22 |
| 06/20 | 741 | 743 | 723 | 739 | +1.09% | 151,600 | 102億6397万 | +4.08% | 34.57 | 6.36 |
| 06/19 | 735 | 748 | 723 | 731 | +1.6% | 173,400 | 101億5285万 | +3.25% | 34.19 | 6.29 |
| 06/16 | 717 | 728 | 714 | 720 | -0.62% | 146,200 | 99億9313万 | +1.91% | 33.65 | 6.19 |
| 06/15 | 738 | 756 | 711 | 724 | -1.9% | 303,400 | 100億5563万 | +2.7% | 33.86 | 6.23 |
| 06/14 | 749 | 760 | 706 | 738 | -1.01% | 570,200 | 102億5008万 | +5.13% | 34.52 | 6.35 |
| 06/13 | 752 | 775 | 730 | 746 | -1.91% | 520,600 | 103億5424万 | +6.35% | 34.87 | 6.42 |
| 06/12 | 806 | 810 | 760 | 760 | -7.88% | 707,400 | 105億5564万 | +8.42% | 35.55 | 6.54 |
| 06/09 | 790 | 840 | 776 | 825 | +9.2% | 1,876,400 | 114億5842万 | +17.86% | 38.59 | 7.1 |
| 06/08 | 789 | 790 | 755 | 756 | -2.83% | 661,600 | 104億9313万 | +8.86% | 35.34 | 6.5 |
| 06/07 | 714 | 785 | 700 | 778 | +9.51% | 1,323,400 | 107億9869万 | +12.52% | 36.37 | 6.69 |
| 06/06 | 695 | 733 | 676 | 710 | +2.6% | 621,800 | 98億6119万 | +3.5% | 33.21 | 6.11 |
| 06/05 | 670 | 694 | 668 | 692 | +3.59% | 170,000 | 96億1118万 | +1.17% | 32.37 | 5.96 |
| 06/02 | 672 | 672 | 666 | 668 | -0.52% | 61,400 | 92億7785万 | -2.2% | 31.24 | 5.75 |
| 06/01 | 670 | 675 | 662 | 672 | -0.22% | 89,200 | 93億2646万 | -1.68% | 31.41 | 5.78 |
| 05/31 | 660 | 673 | 660 | 673 | +1.13% | 77,400 | 93億4729万 | -1.32% | 31.48 | 5.79 |
| 05/30 | 666 | 670 | 658 | 666 | -0.37% | 72,800 | 92億4312万 | -2.42% | 31.13 | 5.73 |
| 05/29 | 668 | 690 | 668 | 668 | -0.45% | 93,200 | 92億7785万 | -2.34% | 31.24 | 5.75 |
| 05/26 | 700 | 703 | 663 | 671 | -4.14% | 201,800 | 93億1951万 | -2.04% | 31.38 | 5.77 |
| 05/25 | 700 | 720 | 700 | 700 | -2.44% | 65,400 | 97億2230万 | +2.04% | 32.74 | 6.02 |
| 05/24 | 715 | 730 | 708 | 718 | -0.21% | 114,200 | 99億6535万 | +4.59% | 33.56 | 6.17 |
| 05/23 | 705 | 735 | 701 | 719 | +5.12% | 296,200 | 99億8619万 | +5.27% | 33.63 | 6.19 |
| 05/22 | 663 | 689 | 659 | 684 | +3.79% | 53,600 | 94億6108万 | +1.03% | 31.86 | 5.86 |
| 05/19 | 665 | 671 | 656 | 659 | -0.53% | 32,800 | 91億1528万 | -1.93% | 30.7 | 5.65 |
| 05/18 | 650 | 670 | 646 | 663 | -2.36% | 75,000 | 91億6370万 | -1.12% | 30.86 | 5.68 |
| 05/17 | 700 | 707 | 678 | 679 | -1.88% | 55,800 | 93億8501万 | +1.57% | 31.61 | 5.82 |
| 05/16 | 690 | 710 | 689 | 692 | +1.02% | 103,400 | 95億6482万 | +3.67% | 32.21 | 5.93 |
| 05/15 | 671 | 687 | 671 | 685 | +1.48% | 62,800 | 94億6800万 | +2.47% | 31.88 | 5.87 |
| 05/12 | 668 | 687 | 667 | 675 | +0.67% | 78,800 | 93億2968万 | +1.12% | 31.42 | 5.78 |
| 05/11 | 688 | 702 | 667 | 670 | -4.63% | 152,800 | 92億6744万 | +0.45% | 31.21 | 5.74 |
| 05/10 | 751 | 751 | 702 | 703 | -4.42% | 272,800 | 95億1466万 | +4.69% | 32.04 | 5.9 |
| 05/09 | 745 | 747 | 721 | 735 | +0.07% | 222,400 | 99億5484万 | +8.89% | 33.52 | 6.17 |
| 05/08 | 710 | 766 | 683 | 735 | +5.46% | 1,144,200 | 99億4806万 | - | 33.5 | 6.16 |
| 05/02 | 670 | 713 | 670 | 697 | +4.27% | 403,000 | 94億3339万 | - | 31.77 | 5.85 |
| 05/01 | 639 | 670 | 636 | 668 | +3.25% | 182,800 | 90億4739万 | - | 30.47 | 5.61 |
| 04/28 | 665 | 666 | 642 | 647 | -2.63% | 173,800 | 87億6296万 | - | 29.51 | 5.43 |
| 04/27 | 684 | 685 | 660 | 665 | -2.28% | 91,600 | 89億9998万 | - | 30.31 | 5.58 |
| 04/26 | 678 | 688 | 667 | 680 | +3.74% | 153,000 | 92億992万 | - | 31.02 | 5.71 |
| 04/25 | 638 | 678 | 631 | 656 | +0.46% | 219,200 | 88億7809万 | - | 29.9 | 5.5 |
| 04/24 | 671 | 671 | 645 | 653 | -2.97% | 167,000 | 88億3746万 | - | 29.76 | 5.48 |
| 04/21 | 708 | 736 | 670 | 673 | -6.6% | 513,400 | 91億834万 | - | 30.67 | 5.64 |
| 04/20 | 697 | 742 | 693 | 720 | +4.58% | 1,063,600 | 97億5168万 | - | 32.84 | 6.04 |
| 04/19 | 679 | 699 | 664 | 689 | +0.51% | 483,000 | 93億2504万 | - | 31.4 | 5.78 |
| 04/18 | 696 | 710 | 667 | 685 | -2.91% | 995,400 | 92億7764万 | - | 31.24 | 5.75 |
| 04/17 | 725 | 780 | 691 | 706 | +8.54% | 4,823,800 | 95億5529万 | - | 32.18 | 5.92 |
| 04/14 | 563 | 705 | 554 | 650 | +15.76% | 2,866,800 | 88億360万 | - | 29.65 | 5.45 |
| 04/13 | 559 | 572 | 531 | 562 | +0.72% | 434,200 | 76億495万 | - | 25.61 | 4.71 |
| 04/12 | 610 | 613 | 552 | 558 | -10.08% | 588,400 | 75億5078万 | - | 25.43 | 4.68 |
| 04/11 | 610 | 635 | 597 | 620 | +2.9% | 476,800 | 83億9728万 | - | 28.28 | 5.2 |
| 04/10 | 658 | 672 | 601 | 603 | -8.02% | 926,400 | 81億6026万 | - | 27.48 | 5.06 |
| 04/07 | 735 | 773 | 651 | 655 | -9.41% | 2,343,600 | 88億7132万 | - | 29.88 | 5.5 |
| 04/06 | 665 | 770 | 664 | 723 | +12.01% | 6,721,200 | 97億9231万 | - | 32.98 | 6.07 |
| 04/05 | 675 | 698 | 590 | 646 | -5.77% | 2,996,600 | 87億4265万 | - | 29.44 | 5.42 |
| 04/04 | 753 | 755 | 661 | 685 | -10.46% | 977,000 | 92億7764万 | - | 31.24 | 5.75 |
| 04/03 | 775 | 797 | 760 | 765 | -6.13% | 1,487,600 | 103億6116万 | - | 34.89 | 6.42 |
| 03/31 | 776 | 834 | 767 | 815 | 0% | 9,577,000 | 110億3836万 | - | 37.17 | 6.84 |
