株価チャート
2017/03/14~2017/08/07
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 | 7/1, 株式分割 1→2 |
2017 |
08/07 | 5,545 | 5,560 | 5,000 | 5,095 | -7.62% | 1,369,400 | 7379億1139万 | -2.86% | 31.88 | 3.6 |
08/04 | 5,500 | 5,545 | 5,475 | 5,515 | +0.64% | 291,600 | 7987億4020万 | +5.15% | 34.51 | 3.9 |
08/03 | 5,405 | 5,485 | 5,390 | 5,480 | +1.29% | 335,200 | 7936億7114万 | +4.8% | 34.29 | 3.87 |
08/02 | 5,385 | 5,450 | 5,370 | 5,410 | +1.12% | 298,800 | 7835億3300万 | +3.78% | 33.85 | 3.82 |
08/01 | 5,310 | 5,365 | 5,285 | 5,350 | +0.19% | 267,800 | 7748億4317万 | +2.86% | 33.48 | 3.78 |
07/31 | 5,340 | 5,395 | 5,325 | 5,340 | 0% | 444,800 | 7733億9487万 | +2.81% | 33.42 | 3.77 |
07/28 | 5,385 | 5,385 | 5,325 | 5,340 | -0.93% | 1,362,800 | 7733億9487万 | +2.99% | 33.42 | 3.77 |
07/27 | 5,345 | 5,445 | 5,335 | 5,390 | +0.75% | 365,400 | 7806億3639万 | +4.11% | 33.73 | 3.81 |
07/26 | 5,435 | 5,440 | 5,325 | 5,350 | -0.93% | 446,000 | 7748億4317万 | +3.58% | 33.48 | 3.78 |
07/25 | 5,375 | 5,415 | 5,365 | 5,400 | +0.65% | 330,800 | 7820億8470万 | +4.81% | 33.79 | 3.82 |
07/24 | 5,315 | 5,375 | 5,285 | 5,365 | 0% | 378,600 | 7770億1563万 | +4.52% | 33.57 | 3.79 |
07/21 | 5,330 | 5,370 | 5,300 | 5,365 | +0.66% | 389,800 | 7770億1563万 | +4.91% | 33.57 | 3.79 |
07/20 | 5,265 | 5,335 | 5,250 | 5,330 | +1.52% | 309,800 | 7719億4656万 | +4.67% | 33.35 | 3.77 |
07/19 | 5,190 | 5,270 | 5,185 | 5,250 | +0.48% | 293,000 | 7603億6012万 | +3.51% | 32.85 | 3.71 |
07/18 | 5,155 | 5,225 | 5,140 | 5,225 | +0.67% | 292,000 | 7567億3936万 | +3.34% | 32.7 | 3.69 |
07/14 | 5,230 | 5,235 | 5,185 | 5,190 | -0.19% | 244,800 | 7516億7029万 | +2.96% | 32.48 | 3.67 |
07/13 | 5,140 | 5,220 | 5,130 | 5,200 | +1.56% | 277,800 | 7531億1860万 | +3.38% | 32.54 | 3.67 |
07/12 | 5,150 | 5,165 | 5,105 | 5,120 | -0.19% | 242,000 | 7415億3216万 | +1.93% | 32.04 | 3.62 |
07/11 | 5,055 | 5,155 | 5,005 | 5,130 | +1.38% | 325,600 | 7429億8046万 | +2.17% | 32.1 | 3.62 |
07/10 | 5,085 | 5,095 | 5,030 | 5,060 | +0.4% | 268,600 | 7328億4233万 | +0.86% | 31.66 | 3.58 |
07/07 | 5,065 | 5,085 | 5,005 | 5,040 | -0.4% | 267,400 | 7299億4572万 | +0.54% | 31.54 | 3.56 |
07/06 | 4,985 | 5,065 | 4,980 | 5,060 | +1.1% | 339,400 | 7328億4233万 | +0.98% | 31.66 | 3.58 |
07/05 | 4,995 | 5,010 | 4,925 | 5,005 | -0.1% | 461,400 | 7248億7665万 | 0% | 31.32 | 3.54 |
07/04 | 5,135 | 5,135 | 4,990 | 5,010 | -1.96% | 370,000 | 7256億80万 | +0.2% | 31.35 | 3.54 |
07/03 | 5,105 | 5,145 | 5,085 | 5,110 | +0.59% | 375,000 | 7400億8385万 | +2.28% | 31.98 | 3.61 |
06/30 | 5,095 | 5,100 | 5,050 | 5,080 | -0.78% | 380,000 | 7357億3894万 | +1.89% | 31.79 | 3.59 |
06/29 | 5,095 | 5,125 | 5,050 | 5,120 | +0.69% | 432,000 | 7415億3216万 | +2.89% | 32.04 | 3.62 |
06/28 | 5,095 | 5,115 | 5,060 | 5,085 | -0.49% | 329,800 | 7364億6309万 | +2.4% | 31.82 | 3.59 |
06/27 | 5,160 | 5,175 | 5,095 | 5,110 | -1.16% | 446,200 | 7400億8385万 | +3.13% | 31.98 | 3.61 |
06/26 | 5,125 | 5,200 | 5,125 | 5,170 | +0.98% | 266,600 | 7487億7368万 | +4.59% | 32.35 | 3.65 |
06/23 | 5,160 | 5,170 | 5,110 | 5,120 | -0.29% | 381,400 | 7415億3216万 | +3.94% | 32.04 | 3.62 |
06/22 | 5,115 | 5,155 | 5,105 | 5,135 | +0.79% | 436,000 | 7437億461万 | +4.52% | 32.13 | 3.63 |
06/21 | 5,040 | 5,120 | 5,030 | 5,095 | +1.49% | 477,800 | 7379億1139万 | +3.98% | 31.88 | 3.6 |
06/20 | 5,005 | 5,040 | 4,980 | 5,020 | +1.62% | 355,800 | 7270億4911万 | +2.68% | 31.41 | 3.55 |
06/19 | 4,900 | 4,960 | 4,890 | 4,940 | +1.13% | 264,400 | 7154億6267万 | +1.19% | 30.91 | 3.49 |
06/16 | 4,850 | 4,905 | 4,840 | 4,885 | +1.45% | 473,200 | 7074億9699万 | +0.23% | 30.57 | 3.45 |
06/15 | 4,830 | 4,855 | 4,795 | 4,815 | -0.41% | 358,000 | 6973億5885万 | -1.15% | 30.13 | 3.4 |
06/14 | 4,860 | 4,875 | 4,810 | 4,835 | -0.21% | 365,200 | 7002億5546万 | -0.72% | 30.26 | 3.42 |
06/13 | 4,855 | 4,880 | 4,835 | 4,845 | -0.21% | 216,400 | 7017億377万 | -0.43% | 30.32 | 3.42 |
06/12 | 4,900 | 4,905 | 4,815 | 4,855 | -1.22% | 451,000 | 7031億5207万 | -0.25% | 30.38 | 3.43 |
06/09 | 4,975 | 4,985 | 4,895 | 4,915 | -1.9% | 589,800 | 7118億4190万 | +1.03% | 30.76 | 3.47 |
06/08 | 5,075 | 5,080 | 4,995 | 5,010 | -1.09% | 533,600 | 7256億80万 | +3.15% | 31.35 | 3.54 |
06/07 | 5,075 | 5,090 | 5,030 | 5,065 | +0.6% | 459,200 | 7335億6648万 | +4.58% | 31.7 | 3.58 |
06/06 | 4,975 | 5,060 | 4,930 | 5,035 | +1.21% | 577,400 | 7292億2156万 | +4.33% | 31.51 | 3.56 |
06/05 | 4,965 | 4,990 | 4,950 | 4,975 | 0% | 331,600 | 7205億3173万 | +3.43% | 31.13 | 3.52 |
06/02 | 4,975 | 4,990 | 4,950 | 4,975 | +1.12% | 449,600 | 7205億3173万 | +3.82% | 31.13 | 3.52 |
06/01 | 4,895 | 4,930 | 4,880 | 4,920 | +0.92% | 323,800 | 7125億6606万 | +3.1% | 30.79 | 3.48 |
05/31 | 4,865 | 4,905 | 4,840 | 4,875 | -0.61% | 853,000 | 7060億4868万 | +2.55% | 30.51 | 3.44 |
05/30 | 4,855 | 4,935 | 4,835 | 4,905 | +0.82% | 397,800 | 7103億9360万 | +3.59% | 30.69 | 3.47 |
05/29 | 4,835 | 4,895 | 4,820 | 4,865 | +0.62% | 242,600 | 7046億38万 | +3.2% | 30.44 | 3.44 |
05/26 | 4,840 | 4,875 | 4,820 | 4,835 | -0.41% | 375,000 | 7002億5546万 | +3.03% | 30.26 | 3.42 |
05/25 | 4,850 | 4,890 | 4,845 | 4,855 | +0.52% | 461,600 | 7031億5207万 | +3.87% | 30.38 | 3.43 |
05/24 | 4,825 | 4,840 | 4,810 | 4,830 | +0.84% | 229,200 | 6995億3131万 | +3.76% | 30.22 | 3.41 |
05/23 | 4,770 | 4,835 | 4,760 | 4,790 | +0.52% | 500,000 | 6937億3809万 | +3.28% | 29.97 | 3.38 |
05/22 | 4,765 | 4,810 | 4,740 | 4,765 | -0.31% | 398,800 | 6901億1733万 | +3.03% | 29.82 | 3.37 |
05/19 | 4,850 | 4,860 | 4,770 | 4,780 | -0.52% | 396,000 | 6922億8979万 | +3.53% | 29.91 | 3.38 |
05/18 | 4,810 | 4,840 | 4,760 | 4,805 | -0.62% | 443,800 | 6959億1055万 | +4.28% | 30.07 | 3.4 |
05/17 | 4,800 | 4,840 | 4,800 | 4,835 | +0.1% | 375,200 | 7002億5546万 | +5.11% | 30.26 | 3.42 |
05/16 | 4,800 | 4,845 | 4,795 | 4,830 | +1.47% | 525,600 | 6995億3131万 | +5.41% | 30.22 | 3.41 |
05/15 | 4,745 | 4,800 | 4,735 | 4,760 | -1.04% | 445,600 | 6893億9318万 | +4.29% | 29.79 | 3.36 |
05/12 | 4,740 | 4,815 | 4,735 | 4,810 | +0.84% | 587,000 | 6966億3470万 | +5.71% | 30.1 | 3.4 |
05/11 | 4,635 | 4,775 | 4,625 | 4,770 | +0.42% | 857,000 | 6908億4148万 | +5.23% | 29.85 | 3.37 |
05/10 | 4,905 | 4,930 | 4,655 | 4,750 | -2.56% | 1,420,200 | 6879億4487万 | +5.09% | 29.72 | 3.36 |
05/09 | 4,850 | 4,905 | 4,840 | 4,875 | +1.46% | 745,000 | 7060億4868万 | +8.21% | 30.51 | 3.44 |
05/08 | 4,750 | 4,825 | 4,735 | 4,805 | +1.91% | 908,600 | 6959億1055万 | +7.13% | 30.07 | 3.4 |
05/02 | 4,685 | 4,740 | 4,680 | 4,715 | +1.29% | 471,200 | 6828億7580万 | +5.48% | 29.51 | 3.33 |
05/01 | 4,660 | 4,670 | 4,630 | 4,655 | +0.22% | 295,200 | 6741億8597万 | +4.44% | 29.13 | 3.29 |
04/28 | 4,600 | 4,675 | 4,580 | 4,645 | +0.32% | 658,400 | 6727億3767万 | +4.5% | 29.07 | 3.28 |
04/27 | 4,555 | 4,690 | 4,550 | 4,630 | +2.43% | 4,110,000 | 6705億6521万 | +4.37% | 28.97 | 3.27 |
04/26 | 4,475 | 4,520 | 4,445 | 4,520 | +0.78% | 670,200 | 6546億3386万 | +2.1% | 28.28 | 3.19 |
04/25 | 4,470 | 4,490 | 4,430 | 4,485 | +0.45% | 618,200 | 6495億6479万 | +1.36% | 28.07 | 3.17 |
04/24 | 4,475 | 4,530 | 4,450 | 4,465 | +1.48% | 426,200 | 6466億6818万 | +0.81% | 27.94 | 3.15 |
04/21 | 4,400 | 4,410 | 4,355 | 4,400 | +0.34% | 486,200 | 6372億5420万 | -0.68% | 27.53 | 3.11 |
04/20 | 4,350 | 4,395 | 4,315 | 4,385 | +1.15% | 500,800 | 6350億8174万 | -1.13% | 27.44 | 3.1 |
04/19 | 4,360 | 4,410 | 4,335 | 4,335 | -0.57% | 598,800 | 6278億4021万 | -2.32% | 27.13 | 3.06 |
04/18 | 4,380 | 4,400 | 4,355 | 4,360 | -0.46% | 466,800 | 6314億6098万 | -1.91% | 27.28 | 3.08 |
04/17 | 4,375 | 4,395 | 4,345 | 4,380 | -0.23% | 571,000 | 6343億5759万 | -1.57% | 27.41 | 3.09 |
04/14 | 4,465 | 4,470 | 4,375 | 4,390 | -1.9% | 370,800 | 6358億589万 | -1.41% | 27.47 | 3.1 |
04/13 | 4,510 | 4,540 | 4,455 | 4,475 | -1.76% | 458,800 | 6481億1648万 | +0.47% | 28 | 3.16 |
04/12 | 4,550 | 4,615 | 4,540 | 4,555 | -0.44% | 653,200 | 6597億292万 | +2.29% | 28.5 | 3.22 |
04/11 | 4,600 | 4,685 | 4,570 | 4,575 | -0.22% | 891,800 | 6625億9953万 | +2.9% | 28.63 | 3.23 |
04/10 | 4,465 | 4,640 | 4,445 | 4,585 | +4.44% | 961,400 | 6640億4784万 | +3.34% | 28.69 | 3.24 |
04/07 | 4,435 | 4,440 | 4,360 | 4,390 | +0.11% | 541,800 | 6358億589万 | -0.9% | 27.47 | 3.1 |
04/06 | 4,415 | 4,455 | 4,350 | 4,385 | -0.79% | 505,400 | 6350億8174万 | -1.08% | 27.44 | 3.1 |
04/05 | 4,425 | 4,480 | 4,415 | 4,420 | +0.8% | 396,000 | 6401億5081万 | -0.43% | 27.66 | 3.12 |
04/04 | 4,435 | 4,435 | 4,355 | 4,385 | -1.02% | 498,600 | 6350億8174万 | -1.24% | 27.44 | 3.1 |
04/03 | 4,400 | 4,460 | 4,370 | 4,430 | +1.14% | 657,000 | 6415億9911万 | -0.34% | 27.72 | 3.13 |
03/31 | 4,420 | 4,455 | 4,380 | 4,380 | +0.11% | 581,600 | 6343億5759万 | -1.55% | 27.41 | 3.09 |
03/30 | 4,400 | 4,405 | 4,370 | 4,375 | -1.46% | 307,800 | 6336億3343万 | -1.8% | 27.38 | 3.09 |
03/29 | 4,400 | 4,450 | 4,390 | 4,440 | +1.37% | 242,400 | 6430億4742万 | -0.38% | 27.78 | 3.14 |
03/28 | 4,410 | 4,410 | 4,360 | 4,380 | +0.57% | 321,000 | 6343億5759万 | -1.75% | 27.41 | 3.09 |
03/27 | 4,385 | 4,400 | 4,345 | 4,355 | -1.58% | 303,400 | 6307億3682万 | -2.29% | 27.25 | 3.08 |
03/24 | 4,460 | 4,460 | 4,410 | 4,425 | +0.34% | 250,000 | 6408億7496万 | -0.67% | 27.69 | 3.13 |
03/23 | 4,465 | 4,470 | 4,410 | 4,410 | -1.34% | 307,600 | 6387億250万 | -0.97% | 27.6 | 3.12 |
03/22 | 4,500 | 4,505 | 4,465 | 4,470 | -2.08% | 282,000 | 6473億9233万 | +0.45% | 27.97 | 3.16 |
03/21 | 4,515 | 4,595 | 4,515 | 4,565 | +1.33% | 396,200 | 6611億5123万 | +2.77% | 28.57 | 3.23 |
03/17 | 4,500 | 4,555 | 4,495 | 4,505 | -0.11% | 492,200 | 6524億6140万 | +1.42% | 28.19 | 3.18 |
03/16 | 4,435 | 4,515 | 4,430 | 4,510 | +0.78% | 248,600 | 6531億8555万 | +1.58% | 28.22 | 3.19 |
03/15 | 4,455 | 4,495 | 4,455 | 4,475 | -0.56% | 229,400 | 6481億1648万 | +0.86% | 28 | 3.16 |
03/14 | 4,490 | 4,540 | 4,485 | 4,500 | +0.45% | 273,600 | 6517億3725万 | +1.35% | 28.16 | 3.18 |