株価チャート
2017/03/02～2017/07/26
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2017 |
| 07/26 | 1,565 | 1,570 | 1,550 | 1,565 | +0.64% | 5,000 | 104億8547万 | +1.49% | 12.01 | 0.46 |
| 07/25 | 1,550 | 1,560 | 1,545 | 1,555 | +0.32% | 5,000 | 104億1847万 | +0.97% | 11.93 | 0.46 |
| 07/24 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 5,200 | 103億8497万 | +0.78% | 11.9 | 0.46 |
| 07/21 | 1,545 | 1,550 | 1,530 | 1,540 | +0.33% | 3,600 | 103億1797万 | +0.26% | 11.82 | 0.45 |
| 07/20 | 1,525 | 1,545 | 1,520 | 1,535 | +0.33% | 9,200 | 102億8447万 | +0.07% | 11.78 | 0.45 |
| 07/19 | 1,550 | 1,555 | 1,525 | 1,530 | -1.92% | 8,000 | 102億5097万 | -0.2% | 11.74 | 0.45 |
| 07/18 | 1,570 | 1,575 | 1,550 | 1,560 | -0.32% | 6,800 | 104億5197万 | +1.89% | 11.97 | 0.46 |
| 07/14 | 1,585 | 1,590 | 1,555 | 1,565 | +1.62% | 18,000 | 104億8547万 | +2.35% | 12.01 | 0.46 |
| 07/13 | 1,575 | 1,580 | 1,540 | 1,540 | -1.6% | 15,400 | 103億1797万 | +0.92% | 11.82 | 0.45 |
| 07/12 | 1,560 | 1,570 | 1,550 | 1,565 | +0.32% | 3,200 | 104億8547万 | +2.62% | 12.01 | 0.46 |
| 07/11 | 1,560 | 1,575 | 1,560 | 1,560 | 0% | 4,800 | 104億5197万 | +2.43% | 11.97 | 0.46 |
| 07/10 | 1,570 | 1,580 | 1,560 | 1,560 | +0.97% | 6,200 | 104億5197万 | +2.56% | 11.97 | 0.46 |
| 07/07 | 1,550 | 1,560 | 1,545 | 1,545 | -0.96% | 4,800 | 103億5147万 | +1.71% | 11.86 | 0.46 |
| 07/06 | 1,570 | 1,570 | 1,550 | 1,560 | +0.65% | 5,000 | 104億5197万 | +2.77% | 11.97 | 0.46 |
| 07/05 | 1,545 | 1,575 | 1,545 | 1,550 | +0.65% | 7,800 | 103億8497万 | +2.31% | 11.9 | 0.46 |
| 07/04 | 1,550 | 1,610 | 1,540 | 1,540 | -0.65% | 13,600 | 103億1797万 | +1.78% | 11.82 | 0.45 |
| 07/03 | 1,560 | 1,560 | 1,550 | 1,550 | 0% | 9,000 | 103億8497万 | +2.51% | 11.9 | 0.46 |
| 06/30 | 1,525 | 1,550 | 1,520 | 1,550 | +1.64% | 5,800 | 103億8497万 | +2.58% | 11.9 | 0.46 |
| 06/29 | 1,530 | 1,545 | 1,525 | 1,525 | -0.33% | 4,400 | 102億1747万 | +1.06% | 11.7 | 0.45 |
| 06/28 | 1,525 | 1,540 | 1,525 | 1,530 | +0.33% | 1,600 | 102億5097万 | +1.39% | 11.74 | 0.45 |
| 06/27 | 1,525 | 1,535 | 1,525 | 1,525 | +0.33% | 1,800 | 102億1747万 | +1.06% | 11.7 | 0.45 |
| 06/26 | 1,535 | 1,535 | 1,515 | 1,520 | +0.33% | 5,800 | 101億8397万 | +0.66% | 11.67 | 0.45 |
| 06/23 | 1,515 | 1,525 | 1,515 | 1,515 | +0.33% | 2,800 | 101億5047万 | +0.33% | 11.63 | 0.45 |
| 06/22 | 1,505 | 1,510 | 1,505 | 1,510 | -0.33% | 2,400 | 101億1697万 | -0.07% | 11.59 | 0.44 |
| 06/21 | 1,505 | 1,525 | 1,500 | 1,515 | 0% | 5,600 | 101億5047万 | +0.26% | 11.63 | 0.45 |
| 06/20 | 1,500 | 1,520 | 1,500 | 1,515 | +1.68% | 4,800 | 101億5047万 | +0.13% | 11.63 | 0.45 |
| 06/19 | 1,495 | 1,505 | 1,490 | 1,490 | -1% | 5,000 | 99億8297万 | -1.65% | 11.44 | 0.44 |
| 06/16 | 1,515 | 1,515 | 1,500 | 1,505 | +1.01% | 1,000 | 100億8347万 | -0.86% | 11.55 | 0.44 |
| 06/15 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 10,200 | 99億8297万 | -2.1% | 11.44 | 0.44 |
| 06/14 | 1,515 | 1,515 | 1,495 | 1,500 | +0.33% | 4,200 | 100億4997万 | -1.77% | 11.51 | 0.44 |
| 06/13 | 1,495 | 1,505 | 1,490 | 1,495 | 0% | 3,000 | 100億1647万 | -2.35% | 11.47 | 0.44 |
| 06/12 | 1,500 | 1,510 | 1,495 | 1,495 | -0.33% | 4,200 | 100億1647万 | -2.61% | 11.47 | 0.44 |
| 06/09 | 1,510 | 1,515 | 1,500 | 1,500 | -0.66% | 8,600 | 100億4997万 | -2.47% | 11.51 | 0.44 |
| 06/08 | 1,505 | 1,525 | 1,505 | 1,510 | 0% | 3,200 | 101億1697万 | -2.01% | 11.59 | 0.44 |
| 06/07 | 1,510 | 1,510 | 1,505 | 1,510 | 0% | 3,800 | 101億1697万 | -2.2% | 11.59 | 0.44 |
| 06/06 | 1,520 | 1,520 | 1,500 | 1,510 | 0% | 2,000 | 101億1697万 | -2.39% | 11.59 | 0.44 |
| 06/05 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 1,800 | 101億1697万 | -2.58% | 11.59 | 0.44 |
| 06/02 | 1,495 | 1,525 | 1,495 | 1,520 | +1.67% | 9,600 | 101億8397万 | -2.06% | 11.67 | 0.45 |
| 06/01 | 1,525 | 1,525 | 1,480 | 1,495 | -0.99% | 10,000 | 100億1647万 | -3.67% | 11.47 | 0.44 |
| 05/31 | 1,515 | 1,515 | 1,500 | 1,510 | -0.33% | 4,000 | 101億1697万 | -2.71% | 11.59 | 0.44 |
| 05/30 | 1,495 | 1,520 | 1,495 | 1,515 | +0.66% | 2,400 | 101億5047万 | -2.26% | 11.63 | 0.45 |
| 05/29 | 1,520 | 1,520 | 1,505 | 1,505 | 0% | 2,200 | 100億8347万 | -2.65% | 11.55 | 0.44 |
| 05/26 | 1,535 | 1,535 | 1,500 | 1,505 | -1.31% | 7,800 | 100億8347万 | -2.53% | 11.55 | 0.44 |
| 05/25 | 1,535 | 1,540 | 1,515 | 1,525 | -1.29% | 5,000 | 102億1747万 | -1.04% | 11.7 | 0.45 |
| 05/24 | 1,535 | 1,545 | 1,515 | 1,545 | +0.65% | 4,600 | 103億5147万 | +0.46% | 11.86 | 0.46 |
| 05/23 | 1,530 | 1,540 | 1,515 | 1,535 | +0.33% | 2,600 | 102億8447万 | +0.07% | 11.78 | 0.45 |
| 05/22 | 1,520 | 1,545 | 1,520 | 1,530 | +0.33% | 2,800 | 102億5097万 | +0.07% | 11.74 | 0.45 |
| 05/19 | 1,525 | 1,530 | 1,515 | 1,525 | 0% | 2,400 | 102億1747万 | 0% | 11.7 | 0.45 |
| 05/18 | 1,535 | 1,535 | 1,510 | 1,525 | -1.61% | 6,000 | 102億1747万 | +0.2% | 11.7 | 0.45 |
| 05/17 | 1,550 | 1,555 | 1,550 | 1,550 | -0.96% | 3,000 | 103億8497万 | +1.97% | 11.9 | 0.46 |
| 05/16 | 1,555 | 1,580 | 1,555 | 1,565 | -0.63% | 4,200 | 104億8547万 | +3.23% | 12.01 | 0.46 |
| 05/15 | 1,530 | 1,585 | 1,530 | 1,575 | -1.87% | 10,600 | 105億5247万 | +4.17% | 12.09 | 0.46 |
| 05/12 | 1,620 | 1,650 | 1,375 | 1,605 | 0% | 41,000 | 107億5347万 | +6.43% | 12.32 | 0.47 |
| 05/11 | 1,590 | 1,605 | 1,590 | 1,605 | 0% | 3,800 | 107億5347万 | +6.86% | 12.32 | 0.47 |
| 05/10 | 1,580 | 1,605 | 1,580 | 1,605 | +0.94% | 4,800 | 107億5347万 | +7.07% | 12.32 | 0.47 |
| 05/09 | 1,585 | 1,595 | 1,575 | 1,590 | +0.32% | 7,000 | 106億5297万 | +6.28% | 12.2 | 0.47 |
| 05/08 | 1,585 | 1,595 | 1,585 | 1,585 | +0.32% | 10,800 | 106億1947万 | +6.09% | 12.16 | 0.47 |
| 05/02 | 1,585 | 1,590 | 1,575 | 1,580 | -0.32% | 7,000 | 105億8597万 | +5.83% | 12.13 | 0.47 |
| 05/01 | 1,580 | 1,585 | 1,575 | 1,585 | +0.63% | 6,000 | 106億1947万 | +6.16% | 12.16 | 0.47 |
| 04/28 | 1,580 | 1,580 | 1,570 | 1,575 | 0% | 4,200 | 105億5247万 | +5.7% | 12.09 | 0.46 |
| 04/27 | 1,565 | 1,585 | 1,565 | 1,575 | +0.64% | 8,800 | 105億5247万 | +5.7% | 12.09 | 0.46 |
| 04/26 | 1,545 | 1,580 | 1,530 | 1,565 | +2.29% | 9,800 | 104億8547万 | +5.17% | 12.01 | 0.46 |
| 04/25 | 1,485 | 1,530 | 1,485 | 1,530 | +3.03% | 7,400 | 102億5097万 | +2.89% | 11.74 | 0.45 |
| 04/24 | 1,470 | 1,485 | 1,465 | 1,485 | +1.71% | 5,600 | 99億4947万 | -0.13% | 11.4 | 0.44 |
| 04/21 | 1,455 | 1,460 | 1,440 | 1,460 | +2.46% | 5,200 | 97億8197万 | -2.14% | 11.21 | 0.43 |
| 04/20 | 1,445 | 1,445 | 1,405 | 1,425 | -1.38% | 11,400 | 95億4748万 | -4.81% | 10.94 | 0.42 |
| 04/19 | 1,460 | 1,460 | 1,445 | 1,445 | +0.35% | 3,800 | 96億8148万 | -3.99% | 11.09 | 0.43 |
| 04/18 | 1,445 | 1,455 | 1,440 | 1,440 | -0.35% | 3,000 | 96億4798万 | -4.76% | 11.05 | 0.42 |
| 04/17 | 1,440 | 1,445 | 1,440 | 1,445 | +0.35% | 800 | 96億8148万 | -4.87% | 11.09 | 0.43 |
| 04/14 | 1,425 | 1,445 | 1,420 | 1,440 | +2.49% | 7,400 | 96億4798万 | -5.64% | 11.05 | 0.42 |
| 04/13 | 1,430 | 1,430 | 1,405 | 1,405 | -2.77% | 17,400 | 94億1348万 | -8.29% | 10.78 | 0.41 |
| 04/12 | 1,450 | 1,450 | 1,425 | 1,445 | -0.34% | 5,800 | 96億8148万 | -6.11% | 11.09 | 0.43 |
| 04/11 | 1,465 | 1,465 | 1,445 | 1,450 | -1.02% | 4,200 | 97億1497万 | -6.21% | 11.13 | 0.43 |
| 04/10 | 1,465 | 1,470 | 1,460 | 1,465 | 0% | 2,600 | 98億1547万 | -5.67% | 11.24 | 0.43 |
| 04/07 | 1,480 | 1,480 | 1,455 | 1,465 | +0.69% | 6,000 | 98億1547万 | -5.97% | 11.24 | 0.43 |
| 04/06 | 1,470 | 1,475 | 1,455 | 1,455 | -0.68% | 8,200 | 97億4847万 | -6.97% | 11.17 | 0.43 |
| 04/05 | 1,460 | 1,480 | 1,460 | 1,465 | +0.34% | 9,800 | 98億1547万 | -6.69% | 11.24 | 0.43 |
| 04/04 | 1,540 | 1,540 | 1,405 | 1,460 | -4.58% | 41,400 | 97億8197万 | -7.3% | 11.21 | 0.43 |
| 04/03 | 1,540 | 1,540 | 1,525 | 1,530 | +0.33% | 6,200 | 102億5097万 | -3.16% | 11.74 | 0.45 |
| 03/31 | 1,550 | 1,560 | 1,525 | 1,525 | -1.61% | 6,400 | 102億1747万 | -3.6% | - | 0.48 |
| 03/30 | 1,550 | 1,560 | 1,545 | 1,550 | -0.64% | 2,600 | 103億8497万 | -2.15% | - | 0.49 |
| 03/29 | 1,560 | 1,565 | 1,555 | 1,560 | -0.64% | 3,000 | 104億5197万 | -1.58% | - | 0.49 |
| 03/28 | 1,580 | 1,580 | 1,550 | 1,570 | +2.61% | 9,400 | 105億1897万 | -1.01% | - | 0.49 |
| 03/27 | 1,530 | 1,550 | 1,530 | 1,530 | -1.92% | 7,200 | 102億5097万 | -3.53% | - | 0.48 |
| 03/24 | 1,550 | 1,565 | 1,535 | 1,560 | +1.63% | 6,600 | 104億5197万 | -1.7% | - | 0.49 |
| 03/23 | 1,545 | 1,550 | 1,535 | 1,535 | +0.66% | 6,800 | 102億8447万 | -3.28% | - | 0.48 |
| 03/22 | 1,530 | 1,530 | 1,500 | 1,525 | -0.97% | 19,400 | 102億1747万 | -4.03% | - | 0.48 |
| 03/21 | 1,600 | 1,605 | 1,525 | 1,540 | -3.75% | 45,400 | 103億1797万 | -3.21% | - | 0.48 |
| 03/17 | 1,600 | 1,605 | 1,600 | 1,600 | 0% | 3,400 | 107億1997万 | +0.44% | - | 0.5 |
| 03/16 | 1,595 | 1,605 | 1,590 | 1,600 | -0.93% | 7,600 | 107億1997万 | +0.63% | - | 0.5 |
| 03/15 | 1,630 | 1,630 | 1,615 | 1,615 | -0.92% | 3,600 | 108億2047万 | +1.76% | - | 0.51 |
| 03/14 | 1,615 | 1,630 | 1,615 | 1,630 | +0.62% | 4,600 | 109億2097万 | +2.84% | - | 0.51 |
| 03/13 | 1,615 | 1,620 | 1,595 | 1,620 | +0.31% | 9,200 | 108億5397万 | +2.47% | - | 0.51 |
| 03/10 | 1,630 | 1,635 | 1,605 | 1,615 | +1.57% | 15,200 | 108億2047万 | +2.34% | - | 0.51 |
| 03/09 | 1,595 | 1,605 | 1,590 | 1,590 | +0.32% | 3,200 | 106億5297万 | +0.89% | - | 0.5 |
| 03/08 | 1,600 | 1,610 | 1,585 | 1,585 | -0.94% | 4,800 | 106億1947万 | +0.63% | - | 0.5 |
| 03/07 | 1,620 | 1,625 | 1,600 | 1,600 | -1.54% | 5,400 | 107億1997万 | +1.65% | - | 0.5 |
| 03/06 | 1,625 | 1,640 | 1,625 | 1,625 | +0.93% | 11,800 | 108億8747万 | +3.31% | - | 0.51 |
| 03/03 | 1,610 | 1,620 | 1,610 | 1,610 | +0.31% | 7,600 | 107億8697万 | +2.48% | - | 0.51 |
| 03/02 | 1,610 | 1,610 | 1,605 | 1,605 | +0.31% | 5,000 | 107億5347万 | +2.29% | - | 0.5 |
