株価チャート
2017/06/09~2017/11/01
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 |
---|
2020 | 2/1, 株式分割 1→2 |
2017 |
11/01 | 386 | 394 | 381 | 389 | +2.64% | 40,200 | 27億4995万 | -3.12% | 14.59 | 1.28 |
10/31 | 381 | 385 | 376 | 379 | -1.17% | 38,200 | 26億7917万 | -6.08% | 14.21 | 1.24 |
10/30 | 366 | 388 | 366 | 383 | +3.23% | 49,400 | 27億1102万 | -5.43% | 14.38 | 1.26 |
10/27 | 367 | 372 | 362 | 371 | -0.67% | 53,800 | 26億2608万 | -8.85% | 13.93 | 1.22 |
10/26 | 375 | 380 | 371 | 374 | -0.4% | 28,000 | 26億4378万 | -9.12% | 14.03 | 1.23 |
10/25 | 386 | 386 | 373 | 375 | -1.7% | 58,400 | 26億5440万 | -9.42% | 14.08 | 1.23 |
10/24 | 392 | 392 | 380 | 382 | -2.3% | 26,400 | 27億40万 | -8.51% | 14.33 | 1.25 |
10/23 | 386 | 397 | 378 | 391 | +2.63% | 17,600 | 27億6411万 | -7.02% | 14.66 | 1.28 |
10/20 | 393 | 399 | 378 | 381 | -4.04% | 57,600 | 26億9333万 | -10.05% | 14.29 | 1.25 |
10/19 | 392 | 400 | 392 | 397 | +0.25% | 20,000 | 28億658万 | -6.92% | 14.89 | 1.3 |
10/18 | 398 | 406 | 390 | 396 | +0.89% | 48,000 | 27億9950万 | -7.81% | 14.85 | 1.3 |
10/17 | 389 | 397 | 367 | 392 | 0% | 136,200 | 27億7473万 | -9.26% | 14.72 | 1.29 |
10/16 | 396 | 399 | 390 | 392 | -1.01% | 10,400 | 27億7473万 | -9.68% | 14.72 | 1.29 |
10/13 | 400 | 406 | 393 | 396 | +1.93% | 61,000 | 28億304万 | -9.38% | 14.87 | 1.3 |
10/12 | 406 | 412 | 386 | 389 | -4.31% | 75,000 | 27億4995万 | -11.7% | 14.59 | 1.28 |
10/11 | 417 | 417 | 403 | 406 | -2.52% | 41,200 | 28億7383万 | -8.14% | 15.25 | 1.33 |
10/10 | 416 | 419 | 410 | 417 | -0.12% | 22,000 | 29億4815万 | -6.4% | 15.64 | 1.37 |
10/06 | 412 | 422 | 412 | 417 | -0.36% | 23,000 | 29億5169万 | -7.33% | 15.66 | 1.37 |
10/05 | 420 | 425 | 410 | 419 | -0.95% | 50,200 | 29億6231万 | -8.02% | 15.72 | 1.38 |
10/04 | 430 | 438 | 423 | 423 | -1.74% | 46,800 | 29億9062万 | -7.75% | 15.87 | 1.39 |
10/03 | 436 | 442 | 427 | 430 | -1.26% | 66,200 | 30億4371万 | -6.93% | 16.15 | 1.41 |
10/02 | 435 | 440 | 430 | 436 | +1.75% | 19,800 | 30億8264万 | -6.34% | 16.35 | 1.43 |
09/29 | 431 | 437 | 424 | 428 | -0.81% | 48,800 | 30億2955万 | -8.55% | 16.59 | 1.45 |
09/28 | 439 | 451 | 431 | 432 | -1.6% | 42,200 | 30億5432万 | -8.58% | 16.73 | 1.46 |
09/27 | 428 | 442 | 425 | 439 | +2.69% | 27,800 | 31億387万 | -7.68% | 17 | 1.49 |
09/26 | 435 | 436 | 415 | 427 | -1.95% | 67,200 | 30億2247万 | -10.48% | 16.56 | 1.45 |
09/25 | 445 | 449 | 431 | 436 | -2.13% | 54,400 | 30億8264万 | -8.89% | 16.88 | 1.48 |
09/22 | 452 | 455 | 441 | 445 | -1.98% | 49,400 | 31億4988万 | -7.48% | 17.25 | 1.51 |
09/21 | 453 | 464 | 451 | 454 | +0.55% | 24,200 | 32億1359万 | -5.81% | 17.6 | 1.54 |
09/20 | 450 | 459 | 446 | 452 | -0.88% | 70,200 | 31億9589万 | -6.71% | 17.51 | 1.53 |
09/19 | 468 | 474 | 450 | 456 | -1.62% | 57,600 | 32億2421万 | -5.89% | 17.66 | 1.55 |
09/15 | 445 | 468 | 444 | 463 | +2.66% | 45,600 | 32億7729万 | -4.34% | 17.95 | 1.57 |
09/14 | 459 | 467 | 450 | 451 | -2.06% | 69,000 | 31億9235万 | -6.82% | 17.49 | 1.53 |
09/13 | 465 | 473 | 459 | 461 | -1.39% | 21,400 | 32億5960万 | -5.44% | 17.85 | 1.56 |
09/12 | 484 | 488 | 466 | 467 | -0.43% | 22,200 | 33億561万 | -4.3% | 18.11 | 1.58 |
09/11 | 464 | 470 | 459 | 469 | +2.18% | 19,600 | 33億1976万 | -4.29% | 18.18 | 1.59 |
09/08 | 458 | 472 | 448 | 459 | 0% | 47,200 | 32億4898万 | -6.33% | 17.8 | 1.56 |
09/07 | 460 | 463 | 455 | 459 | -1.29% | 24,400 | 32億4898万 | -6.33% | 17.8 | 1.56 |
09/06 | 437 | 469 | 427 | 465 | +2.99% | 80,600 | 32億9145万 | -5.3% | 18.03 | 1.58 |
09/05 | 485 | 486 | 436 | 452 | -7% | 158,600 | 31億9589万 | -8.23% | 17.51 | 1.53 |
09/04 | 517 | 517 | 481 | 486 | -7.52% | 120,200 | 34億3656万 | -1.72% | 18.82 | 1.65 |
09/01 | 538 | 555 | 519 | 525 | -3.05% | 78,400 | 37億1616万 | +6.06% | 20.35 | 1.78 |
08/31 | 501 | 545 | 501 | 542 | +7.65% | 115,400 | 38億3295万 | +9.62% | 20.99 | 1.84 |
08/30 | 509 | 513 | 499 | 503 | -2.42% | 44,600 | 35億6043万 | +1.82% | 19.5 | 1.71 |
08/29 | 502 | 516 | 498 | 516 | -0.19% | 64,600 | 36億4891万 | +4.14% | 19.99 | 1.75 |
08/28 | 500 | 520 | 493 | 517 | +1.27% | 58,000 | 36億5599万 | +4.13% | 20.03 | 1.75 |
08/25 | 516 | 519 | 506 | 510 | -1.54% | 32,000 | 36億998万 | +2.41% | 19.77 | 1.73 |
08/24 | 492 | 522 | 492 | 518 | +4.54% | 70,000 | 36億6661万 | +3.6% | 20.08 | 1.76 |
08/23 | 497 | 513 | 488 | 496 | +1.23% | 54,200 | 35億734万 | -1.29% | 19.21 | 1.68 |
08/22 | 482 | 508 | 482 | 490 | +2.94% | 53,200 | 34億6487万 | -3.07% | 18.98 | 1.66 |
08/21 | 486 | 517 | 468 | 476 | -2.16% | 151,600 | 33億6577万 | -6.58% | 18.44 | 1.61 |
08/18 | 475 | 499 | 475 | 486 | -0.41% | 43,400 | 34億4010万 | -5.45% | 18.84 | 1.65 |
08/17 | 490 | 523 | 484 | 488 | -0.51% | 143,200 | 34億5425万 | -5.97% | 18.92 | 1.66 |
08/16 | 446 | 500 | 446 | 491 | +9% | 153,600 | 34億7195万 | -6.21% | 19.02 | 1.66 |
08/15 | 475 | 487 | 450 | 450 | -4.76% | 127,400 | 31億8528万 | -14.77% | 17.45 | 1.53 |
08/14 | 433 | 478 | 425 | 473 | +2.16% | 144,000 | 33億4454万 | -11.68% | 18.32 | 1.6 |
08/10 | 500 | 507 | 450 | 463 | -10.37% | 161,200 | 32億7376万 | -14.67% | 17.93 | 1.57 |
08/09 | 487 | 538 | 470 | 516 | +6.06% | 300,400 | 36億5245万 | -5.84% | 20.01 | 1.75 |
08/08 | 504 | 511 | 479 | 487 | -5.35% | 116,800 | 34億4364万 | -12.18% | 18.86 | 1.65 |
08/07 | 478 | 515 | 478 | 514 | +8.78% | 120,400 | 36億3829万 | -8.54% | 19.93 | 1.74 |
08/04 | 463 | 477 | 451 | 473 | +0.43% | 75,600 | 33億4454万 | -16.52% | 18.32 | 1.6 |
08/03 | 483 | 488 | 460 | 471 | -2.59% | 69,600 | 33億3038万 | -17.74% | 18.24 | 1.6 |
08/02 | 468 | 490 | 468 | 483 | +0.84% | 78,800 | 34億1886万 | -16.15% | 18.73 | 1.64 |
08/01 | 500 | 515 | 467 | 479 | -4.49% | 95,600 | 33億9055万 | -17.56% | 18.57 | 1.63 |
07/31 | 490 | 509 | 468 | 502 | +0.3% | 92,800 | 35億4981万 | -14.13% | 19.44 | 1.7 |
07/28 | 517 | 525 | 500 | 500 | -3.19% | 84,400 | 35億3920万 | -14.82% | 19.39 | 1.7 |
07/27 | 535 | 542 | 517 | 517 | -4.17% | 53,000 | 36億5599万 | -12.46% | 20.03 | 1.75 |
07/26 | 520 | 544 | 515 | 539 | +2.28% | 83,400 | 38億1525万 | -9.11% | 20.9 | 1.83 |
07/25 | 545 | 550 | 519 | 527 | -2.41% | 70,400 | 37億3031万 | -11.28% | 20.43 | 1.79 |
07/24 | 547 | 554 | 540 | 540 | -4.68% | 87,000 | 38億2233万 | -9.24% | 20.94 | 1.83 |
07/21 | 555 | 572 | 546 | 567 | +0.53% | 75,200 | 40億991万 | -5.11% | 21.96 | 1.92 |
07/20 | 561 | 587 | 561 | 564 | +0.63% | 47,000 | 39億8867万 | -5.77% | 21.85 | 1.91 |
07/19 | 561 | 575 | 556 | 560 | -0.8% | 74,000 | 39億6390万 | -6.2% | 21.71 | 1.9 |
07/18 | 576 | 585 | 564 | 565 | -5.76% | 89,200 | 39億9575万 | -5.44% | 21.89 | 1.92 |
07/14 | 580 | 608 | 565 | 599 | +1.35% | 108,000 | 42億3996万 | +0.5% | 23.22 | 2.03 |
07/13 | 606 | 619 | 585 | 591 | -3.98% | 85,200 | 41億8333万 | -0.51% | 22.91 | 2.01 |
07/12 | 598 | 620 | 558 | 616 | +2.33% | 228,200 | 43億5675万 | +3.97% | 23.86 | 2.09 |
07/11 | 607 | 611 | 600 | 602 | -1.47% | 89,600 | 42億5765万 | +1.78% | 23.32 | 2.04 |
07/10 | 639 | 639 | 603 | 611 | -2.24% | 136,800 | 43億2136万 | +3.13% | 23.67 | 2.07 |
07/07 | 618 | 649 | 614 | 625 | -1.34% | 97,600 | 44億2046万 | +5.31% | 24.21 | 2.12 |
07/06 | 640 | 640 | 595 | 633 | +0.08% | 195,200 | 44億8062万 | +6.21% | 24.54 | 2.15 |
07/05 | 674 | 675 | 620 | 633 | -4.09% | 190,600 | 44億7708万 | +6.66% | 24.52 | 2.15 |
07/04 | 700 | 720 | 639 | 660 | -5.04% | 310,800 | 46億6820万 | +11.97% | 25.57 | 2.24 |
07/03 | 621 | 715 | 615 | 695 | +13.2% | 694,600 | 49億1594万 | +19.74% | 26.93 | 2.36 |
06/30 | 593 | 621 | 593 | 614 | +1.66% | 158,400 | 43億4259万 | +7.44% | - | 2.28 |
06/29 | 589 | 624 | 589 | 604 | +3.16% | 147,800 | 42億7181万 | +7% | - | 2.24 |
06/28 | 615 | 640 | 575 | 585 | -2.5% | 290,400 | 41億4086万 | +5.03% | - | 2.17 |
06/27 | 570 | 600 | 568 | 600 | +5.73% | 129,800 | 42億4704万 | +8.7% | - | 2.23 |
06/26 | 551 | 590 | 550 | 568 | +0.53% | 96,800 | 40億1699万 | +3.94% | - | 2.11 |
06/23 | 599 | 599 | 554 | 565 | -3.59% | 165,400 | 39億9575万 | +4.34% | - | 2.1 |
06/22 | 606 | 618 | 583 | 586 | -0.93% | 206,000 | 41億4440万 | +9.24% | - | 2.18 |
06/21 | 541 | 597 | 540 | 591 | +7.45% | 427,000 | 41億8073万 | +11.93% | - | 2.19 |
06/20 | 562 | 620 | 545 | 550 | -2.74% | 751,800 | 38億9070万 | +5.77% | - | 2.04 |
06/19 | 572 | 576 | 536 | 566 | -2.08% | 275,200 | 40億34万 | +10.02% | - | 2.1 |
06/16 | 585 | 592 | 573 | 578 | -5.09% | 278,400 | 40億8523万 | +13.68% | - | 2.14 |
06/15 | 621 | 664 | 589 | 609 | +13.84% | 1,097,800 | 43億452万 | +21.46% | - | 2.26 |
06/14 | 554 | 575 | 525 | 535 | -2.82% | 268,000 | 37億8105万 | +8.64% | - | 1.98 |
06/13 | 536 | 570 | 523 | 550 | +3% | 216,400 | 38億9070万 | +12.94% | - | 2.04 |
06/12 | 540 | 577 | 511 | 534 | -2.02% | 362,800 | 37億7751万 | +11.25% | - | 1.98 |
06/09 | 570 | 570 | 540 | 545 | -1.8% | 242,800 | 38億5533万 | +14.74% | - | 2.02 |