株価チャート
2017/06/22～2017/11/15
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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2017 |
| 11/15 | 1,156 | 1,183 | 1,138 | 1,149 | -0.52% | 37,600 | 139億1982万 | -10.27% | 16.7 | 1.24 |
| 11/14 | 1,191 | 1,191 | 1,128 | 1,155 | -3.06% | 105,200 | 139億9254万 | -10.23% | 16.79 | 1.24 |
| 11/13 | 1,212 | 1,235 | 1,166 | 1,191 | -10.89% | 156,800 | 144億3492万 | -7.89% | 17.32 | 1.28 |
| 11/10 | 1,332 | 1,344 | 1,329 | 1,337 | -1.26% | 19,000 | 161億9838万 | +2.97% | 19.43 | 1.44 |
| 11/09 | 1,317 | 1,362 | 1,312 | 1,354 | +3.01% | 145,400 | 164億442万 | +4.2% | 19.68 | 1.46 |
| 11/08 | 1,322 | 1,325 | 1,305 | 1,314 | -0.34% | 13,000 | 159億2568万 | +1.15% | 19.11 | 1.42 |
| 11/07 | 1,317 | 1,319 | 1,309 | 1,319 | +0.15% | 7,200 | 159億8022万 | +1.5% | 19.17 | 1.42 |
| 11/06 | 1,309 | 1,321 | 1,302 | 1,317 | +1.31% | 10,200 | 159億5598万 | +1.19% | 19.14 | 1.42 |
| 11/02 | 1,324 | 1,325 | 1,294 | 1,300 | -1.78% | 18,400 | 157億4994万 | -0.04% | 18.9 | 1.4 |
| 11/01 | 1,330 | 1,339 | 1,316 | 1,323 | -0.53% | 20,600 | 160億3476万 | +1.61% | 19.24 | 1.43 |
| 10/31 | 1,308 | 1,340 | 1,306 | 1,330 | +2.5% | 33,200 | 161億1960万 | +2.23% | 19.34 | 1.43 |
| 10/30 | 1,299 | 1,300 | 1,287 | 1,298 | +0.74% | 17,000 | 157億2570万 | -0.19% | 18.87 | 1.4 |
| 10/27 | 1,278 | 1,288 | 1,275 | 1,288 | +1.42% | 12,200 | 156億1056万 | -0.92% | 18.73 | 1.39 |
| 10/26 | 1,261 | 1,272 | 1,260 | 1,270 | +0.55% | 7,000 | 153億9240万 | -2.53% | 18.47 | 1.37 |
| 10/25 | 1,291 | 1,291 | 1,263 | 1,263 | -1.37% | 15,200 | 153億756万 | -3.22% | 18.36 | 1.36 |
| 10/24 | 1,287 | 1,287 | 1,269 | 1,281 | +1.47% | 10,000 | 155億1966万 | -2.03% | 18.62 | 1.38 |
| 10/23 | 1,280 | 1,301 | 1,259 | 1,262 | -0.63% | 27,800 | 152億9544万 | -3.44% | 18.35 | 1.36 |
| 10/20 | 1,278 | 1,285 | 1,259 | 1,270 | +0.59% | 9,000 | 153億9240万 | -2.83% | 18.47 | 1.37 |
| 10/19 | 1,261 | 1,272 | 1,261 | 1,263 | -0.71% | 12,200 | 153億150万 | -3.48% | 18.36 | 1.36 |
| 10/18 | 1,258 | 1,274 | 1,252 | 1,272 | +1.48% | 16,000 | 154億1058万 | -2.79% | 18.49 | 1.37 |
| 10/17 | 1,283 | 1,292 | 1,253 | 1,253 | -2.87% | 64,000 | 151億8636万 | -4.13% | 18.22 | 1.35 |
| 10/16 | 1,301 | 1,303 | 1,289 | 1,290 | -0.85% | 14,200 | 156億3480万 | -1.38% | 18.76 | 1.39 |
| 10/13 | 1,300 | 1,307 | 1,290 | 1,301 | +0.08% | 18,000 | 157億6812万 | -0.46% | 18.92 | 1.4 |
| 10/12 | 1,302 | 1,316 | 1,300 | 1,300 | -0.38% | 10,400 | 157億5600万 | -0.61% | 18.9 | 1.4 |
| 10/11 | 1,307 | 1,315 | 1,301 | 1,305 | -0.46% | 14,600 | 158億1660万 | -0.23% | 18.98 | 1.41 |
| 10/10 | 1,315 | 1,333 | 1,301 | 1,311 | +0.23% | 14,800 | 158億8932万 | +0.31% | 19.06 | 1.41 |
| 10/06 | 1,325 | 1,329 | 1,305 | 1,308 | -1.25% | 23,000 | 158億5296万 | +0.15% | 19.02 | 1.41 |
| 10/05 | 1,351 | 1,351 | 1,325 | 1,325 | -1.93% | 26,200 | 160億5294万 | +1.49% | 19.26 | 1.43 |
| 10/04 | 1,359 | 1,369 | 1,351 | 1,351 | -0.41% | 27,200 | 163億6806万 | +3.73% | 19.64 | 1.46 |
| 10/03 | 1,351 | 1,367 | 1,341 | 1,356 | +1.95% | 44,200 | 164億3472万 | +4.23% | 19.72 | 1.46 |
| 10/02 | 1,354 | 1,356 | 1,328 | 1,330 | -1.48% | 30,600 | 161億1960万 | +2.47% | 19.34 | 1.43 |
| 09/29 | 1,343 | 1,359 | 1,315 | 1,350 | +3.05% | 61,600 | 163億6200万 | +3.93% | 19.63 | 1.46 |
| 09/28 | 1,340 | 1,340 | 1,305 | 1,310 | -1.58% | 21,200 | 158億7720万 | +0.85% | 19.05 | 1.41 |
| 09/27 | 1,304 | 1,345 | 1,304 | 1,331 | +2.11% | 16,200 | 161億3172万 | +2.23% | 19.35 | 1.43 |
| 09/26 | 1,311 | 1,311 | 1,294 | 1,304 | -0.38% | 14,400 | 157億9842万 | -0.19% | 18.95 | 1.41 |
| 09/25 | 1,311 | 1,323 | 1,309 | 1,309 | -0.11% | 12,600 | 158億5902万 | -0.19% | 19.03 | 1.41 |
| 09/22 | 1,326 | 1,336 | 1,303 | 1,310 | -2.64% | 21,200 | 158億7720万 | -0.46% | 19.05 | 1.41 |
| 09/21 | 1,339 | 1,349 | 1,329 | 1,346 | +0.49% | 29,400 | 163億746万 | +1.78% | 19.56 | 1.45 |
| 09/20 | 1,325 | 1,339 | 1,315 | 1,339 | +3.12% | 70,400 | 162億2868万 | +1.06% | 19.47 | 1.44 |
| 09/19 | 1,300 | 1,318 | 1,299 | 1,299 | +0.43% | 31,800 | 157億3782万 | -2.15% | 18.88 | 1.4 |
| 09/15 | 1,255 | 1,300 | 1,255 | 1,293 | +2.66% | 27,400 | 156億7116万 | -2.64% | 18.8 | 1.39 |
| 09/14 | 1,283 | 1,290 | 1,250 | 1,260 | -2.29% | 25,800 | 152億6514万 | -5.3% | 18.31 | 1.36 |
| 09/13 | 1,260 | 1,293 | 1,260 | 1,289 | +2.87% | 34,000 | 156億2268万 | -3.23% | 18.74 | 1.39 |
| 09/12 | 1,273 | 1,273 | 1,251 | 1,253 | -1.07% | 33,400 | 151億8636万 | -6% | 18.22 | 1.35 |
| 09/11 | 1,258 | 1,277 | 1,258 | 1,267 | +0.76% | 25,600 | 153億4998万 | -5.2% | 18.42 | 1.37 |
| 09/08 | 1,284 | 1,290 | 1,256 | 1,257 | -1.45% | 27,000 | 152億3484万 | -6.05% | 18.28 | 1.35 |
| 09/07 | 1,315 | 1,327 | 1,268 | 1,276 | -3.19% | 69,400 | 154億5906万 | -4.96% | 18.55 | 1.37 |
| 09/06 | 1,272 | 1,318 | 1,272 | 1,318 | +1.58% | 57,400 | 159億6810万 | -1.97% | 19.16 | 1.42 |
| 09/05 | 1,300 | 1,307 | 1,275 | 1,297 | +0.19% | 105,400 | 157億1964万 | -3.64% | 18.86 | 1.4 |
| 09/04 | 1,283 | 1,296 | 1,279 | 1,295 | +1.13% | 98,200 | 156億8934万 | -4.18% | 18.82 | 1.4 |
| 09/01 | 1,280 | 1,284 | 1,278 | 1,280 | +0.08% | 64,600 | 155億1360万 | -5.47% | 18.61 | 1.38 |
| 08/31 | 1,264 | 1,283 | 1,264 | 1,279 | +1.07% | 78,800 | 155億148万 | -5.75% | 18.6 | 1.38 |
| 08/30 | 1,276 | 1,281 | 1,264 | 1,266 | -3.62% | 206,200 | 153億3786万 | -7.15% | 18.4 | 1.36 |
| 08/29 | 1,266 | 1,334 | 1,266 | 1,313 | +1.78% | 70,400 | 159億1356万 | -4.16% | 19.09 | 1.42 |
| 08/28 | 1,331 | 1,336 | 1,274 | 1,290 | -3.91% | 43,400 | 156億3480万 | -6.18% | 18.76 | 1.39 |
| 08/25 | 1,352 | 1,358 | 1,328 | 1,343 | -0.74% | 18,400 | 162億7110万 | -2.93% | 19.52 | 1.45 |
| 08/24 | 1,423 | 1,423 | 1,352 | 1,353 | -3.22% | 20,200 | 163億9230万 | -2.7% | 19.67 | 1.46 |
| 08/23 | 1,428 | 1,428 | 1,370 | 1,398 | -2.1% | 15,000 | 169億3770万 | +0.25% | 20.32 | 1.51 |
| 08/22 | 1,405 | 1,440 | 1,403 | 1,428 | +1.06% | 17,200 | 173億130万 | +2.26% | 20.76 | 1.54 |
| 08/21 | 1,460 | 1,460 | 1,413 | 1,413 | -2.52% | 9,600 | 171億1950万 | +0.96% | 20.54 | 1.52 |
| 08/18 | 1,432 | 1,450 | 1,430 | 1,449 | 0% | 19,600 | 175億6188万 | +3.21% | 21.07 | 1.56 |
| 08/17 | 1,425 | 1,450 | 1,425 | 1,449 | +2.19% | 38,000 | 175億6188万 | +3.06% | 21.07 | 1.56 |
| 08/16 | 1,400 | 1,423 | 1,395 | 1,418 | +2.2% | 29,000 | 171億8616万 | +1% | 20.62 | 1.53 |
| 08/15 | 1,347 | 1,388 | 1,331 | 1,388 | +3.54% | 64,000 | 168億1650万 | -1.32% | 20.17 | 1.5 |
| 08/14 | 1,345 | 1,345 | 1,305 | 1,340 | +0.07% | 30,000 | 162億4080万 | -4.63% | 19.48 | 1.44 |
| 08/10 | 1,304 | 1,340 | 1,300 | 1,339 | +1.9% | 27,200 | 162億2868万 | -4.77% | 19.47 | 1.44 |
| 08/09 | 1,296 | 1,328 | 1,289 | 1,314 | +1.39% | 31,000 | 159億2568万 | -6.48% | 19.11 | 1.42 |
| 08/08 | 1,331 | 1,334 | 1,295 | 1,296 | -3.43% | 19,800 | 157億752万 | -7.63% | 18.84 | 1.4 |
| 08/07 | 1,326 | 1,347 | 1,318 | 1,342 | +2.36% | 17,800 | 162億6504万 | -4.21% | 19.51 | 1.45 |
| 08/04 | 1,335 | 1,352 | 1,311 | 1,311 | -3.03% | 31,200 | 158億8932万 | -6.16% | 19.06 | 1.41 |
| 08/03 | 1,354 | 1,360 | 1,325 | 1,352 | +1.77% | 18,600 | 163億8624万 | -3.08% | 19.66 | 1.46 |
| 08/02 | 1,352 | 1,367 | 1,312 | 1,329 | -2.82% | 42,600 | 161億142万 | -4.63% | 19.32 | 1.43 |
| 08/01 | 1,417 | 1,417 | 1,362 | 1,367 | -3.56% | 39,000 | 165億6804万 | -1.73% | 19.88 | 1.47 |
| 07/31 | 1,356 | 1,424 | 1,356 | 1,418 | +3.58% | 21,400 | 171億8010万 | +2.42% | 20.61 | 1.53 |
| 07/28 | 1,363 | 1,391 | 1,350 | 1,369 | -0.22% | 27,000 | 165億8622万 | -0.26% | 19.9 | 1.48 |
| 07/27 | 1,420 | 1,420 | 1,360 | 1,372 | -2.94% | 39,200 | 166億2258万 | +0.7% | 19.94 | 1.48 |
| 07/26 | 1,441 | 1,441 | 1,410 | 1,413 | -1.91% | 18,000 | 171億2556万 | +4.43% | 20.55 | 1.52 |
| 07/25 | 1,454 | 1,454 | 1,430 | 1,441 | -0.89% | 24,400 | 174億5886万 | +7.34% | 20.95 | 1.55 |
| 07/24 | 1,470 | 1,482 | 1,425 | 1,454 | -2.38% | 19,400 | 176億1642万 | +9.37% | 21.13 | 1.57 |
| 07/21 | 1,515 | 1,515 | 1,483 | 1,489 | -1.88% | 13,800 | 180億4668万 | +13.23% | 21.65 | 1.6 |
| 07/20 | 1,445 | 1,523 | 1,444 | 1,518 | +4.62% | 50,800 | 183億9210万 | +16.82% | 22.07 | 1.64 |
| 07/19 | 1,447 | 1,451 | 1,405 | 1,451 | -0.03% | 21,800 | 175億8006万 | +13.23% | 21.09 | 1.56 |
| 07/18 | 1,475 | 1,475 | 1,451 | 1,451 | -3.2% | 18,600 | 175億8612万 | +14.7% | 21.1 | 1.56 |
| 07/14 | 1,535 | 1,535 | 1,490 | 1,499 | -2.35% | 28,400 | 181億6788万 | +20.11% | 21.8 | 1.62 |
| 07/13 | 1,528 | 1,543 | 1,503 | 1,535 | +2.68% | 39,000 | 186億420万 | +24.8% | 22.32 | 1.65 |
| 07/12 | 1,430 | 1,508 | 1,416 | 1,495 | +6.18% | 41,800 | 181億1940万 | +23.55% | 21.74 | 1.61 |
| 07/11 | 1,428 | 1,475 | 1,404 | 1,408 | -3.06% | 46,400 | 170億6496万 | +18.22% | 20.47 | 1.52 |
| 07/10 | 1,444 | 1,489 | 1,394 | 1,453 | +5.1% | 61,600 | 176億430万 | +23.3% | 21.12 | 1.57 |
| 07/07 | 1,330 | 1,420 | 1,321 | 1,382 | +2.03% | 64,600 | 167億4984万 | +18.83% | 20.1 | 1.49 |
| 07/06 | 1,319 | 1,363 | 1,294 | 1,355 | +3.79% | 63,800 | 164億1654万 | +17.48% | 19.7 | 1.46 |
| 07/05 | 1,268 | 1,319 | 1,232 | 1,305 | +2.96% | 29,600 | 158億1660万 | +14.17% | 18.98 | 1.41 |
| 07/04 | 1,268 | 1,300 | 1,260 | 1,268 | +0.28% | 24,800 | 153億6210万 | +11.77% | 18.43 | 1.37 |
| 07/03 | 1,250 | 1,297 | 1,228 | 1,264 | +3.02% | 53,000 | 153億1968万 | +12.16% | 18.38 | 1.36 |
| 06/30 | 1,246 | 1,246 | 1,212 | 1,227 | -2.85% | 16,200 | 148億7124万 | +9.55% | 17.84 | 1.32 |
| 06/29 | 1,290 | 1,316 | 1,222 | 1,263 | -3.44% | 62,800 | 153億756万 | +13.27% | 18.36 | 1.36 |
| 06/28 | 1,299 | 1,343 | 1,276 | 1,308 | +2.39% | 76,200 | 158億5296万 | +17.94% | 19.02 | 1.41 |
| 06/27 | 1,242 | 1,323 | 1,153 | 1,278 | +6.33% | 154,600 | 154億8330万 | +15.82% | 18.58 | 1.38 |
| 06/26 | 1,196 | 1,210 | 1,168 | 1,202 | +8.39% | 118,400 | 145億6218万 | +9.33% | 17.47 | 1.3 |
| 06/23 | 1,126 | 1,126 | 1,103 | 1,109 | -1.51% | 19,400 | 134億3502万 | +0.86% | 16.12 | 1.19 |
| 06/22 | 1,136 | 1,136 | 1,116 | 1,126 | -0.13% | 11,200 | 136億4106万 | +2.04% | 16.37 | 1.21 |
