株価チャート
2017/04/20～2017/09/13
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 |
| 09/13 | 5,030 | 5,085 | 5,020 | 5,060 | +1.3% | 360,200 | 7328億4233万 | +4.2% | 31.66 | 3.58 |
| 09/12 | 4,995 | 5,025 | 4,945 | 4,995 | +0.3% | 290,800 | 7234億2834万 | +2.99% | 31.26 | 3.53 |
| 09/11 | 4,895 | 5,000 | 4,895 | 4,980 | +0.91% | 281,600 | 7212億5589万 | +2.6% | 31.16 | 3.52 |
| 09/08 | 4,950 | 4,985 | 4,905 | 4,935 | +0.51% | 498,800 | 7147億3851万 | +1.21% | 30.88 | 3.49 |
| 09/07 | 4,815 | 4,915 | 4,815 | 4,910 | +2.83% | 446,200 | 7111億1775万 | +0.27% | 30.73 | 3.47 |
| 09/06 | 4,710 | 4,795 | 4,700 | 4,775 | +1.06% | 289,000 | 6915億6563万 | -2.89% | 29.88 | 3.37 |
| 09/05 | 4,785 | 4,795 | 4,705 | 4,725 | -1.25% | 253,400 | 6843億2411万 | -4.35% | 29.57 | 3.34 |
| 09/04 | 4,850 | 4,855 | 4,745 | 4,785 | +0.1% | 252,000 | 6930億1394万 | -3.63% | 29.94 | 3.38 |
| 09/01 | 4,785 | 4,790 | 4,745 | 4,780 | -0.1% | 239,200 | 6922億8979万 | -4.15% | 29.91 | 3.38 |
| 08/31 | 4,765 | 4,815 | 4,750 | 4,785 | +0.95% | 511,200 | 6930億1394万 | -4.53% | 29.94 | 3.38 |
| 08/30 | 4,755 | 4,770 | 4,720 | 4,740 | +1.17% | 451,600 | 6864億9657万 | -5.84% | 29.66 | 3.35 |
| 08/29 | 4,645 | 4,695 | 4,645 | 4,685 | +0.11% | 231,800 | 6785億3089万 | -7.43% | 29.32 | 3.31 |
| 08/28 | 4,670 | 4,685 | 4,635 | 4,680 | +0.65% | 306,800 | 6778億674万 | -8.02% | 29.29 | 3.31 |
| 08/25 | 4,650 | 4,700 | 4,620 | 4,650 | 0% | 592,600 | 6734億6182万 | -9.09% | 29.1 | 3.29 |
| 08/24 | 4,720 | 4,745 | 4,610 | 4,650 | -2.82% | 902,200 | 6734億6182万 | -9.57% | 29.1 | 3.29 |
| 08/23 | 4,915 | 4,915 | 4,725 | 4,785 | -2.25% | 1,376,600 | 6930億1394万 | -7.38% | 29.94 | 3.38 |
| 08/22 | 5,030 | 5,070 | 4,865 | 4,895 | -3.36% | 723,600 | 7089億4529万 | -5.57% | 30.63 | 3.46 |
| 08/21 | 5,050 | 5,100 | 5,045 | 5,065 | +0.4% | 334,000 | 7335億6648万 | -2.52% | 31.7 | 3.58 |
| 08/18 | 5,000 | 5,060 | 4,985 | 5,045 | -0.2% | 387,000 | 7306億6987万 | -3% | 31.57 | 3.56 |
| 08/17 | 5,030 | 5,080 | 5,000 | 5,055 | +1.81% | 546,200 | 7321億1817万 | -2.86% | 31.63 | 3.57 |
| 08/16 | 4,940 | 4,975 | 4,920 | 4,965 | +0.61% | 360,800 | 7190億8343万 | -4.65% | 31.07 | 3.51 |
| 08/15 | 4,900 | 4,960 | 4,880 | 4,935 | +2.07% | 479,600 | 7147億3851万 | -5.3% | 30.88 | 3.49 |
| 08/14 | 4,820 | 4,865 | 4,795 | 4,835 | -0.31% | 337,600 | 7002億5546万 | -7.29% | 30.26 | 3.42 |
| 08/10 | 4,850 | 4,915 | 4,830 | 4,850 | +0.31% | 442,600 | 7024億2792万 | -7.16% | 30.35 | 3.43 |
| 08/09 | 4,960 | 4,960 | 4,820 | 4,835 | -1.63% | 644,400 | 7002億5546万 | -7.55% | 30.26 | 3.42 |
| 08/08 | 4,845 | 5,000 | 4,750 | 4,915 | -3.53% | 2,068,800 | 7118億4190万 | -6.15% | 30.76 | 3.47 |
| 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 |
