株価チャート
2016/09/14～2017/04/20
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 |
|---|
| 2018 | 9/1, 株式分割 1→2 |
| 2017 | 12/1, 株式分割 1→2 |
| 2017 |
| 04/20 | 634 | 634 | 623 | 626 | +0.48% | 27,200 | 52億6525万 | -7.9% | 21.83 | 6.74 |
| 04/19 | 624 | 633 | 623 | 623 | -0.16% | 27,200 | 52億4003万 | -8.75% | 21.73 | 6.7 |
| 04/18 | 640 | 645 | 621 | 624 | +1.42% | 42,400 | 52億4844万 | -9.4% | 21.76 | 6.71 |
| 04/17 | 605 | 620 | 600 | 616 | +0.74% | 35,200 | 51億7487万 | -11.18% | 21.46 | 6.62 |
| 04/14 | 615 | 622 | 605 | 611 | -1.01% | 32,800 | 51億3704万 | -12.46% | 21.3 | 6.57 |
| 04/13 | 594 | 617 | 593 | 617 | +3.39% | 58,800 | 51億8959万 | -12.07% | 21.52 | 6.64 |
| 04/12 | 614 | 620 | 585 | 597 | -5.28% | 122,400 | 50億1933万 | -15.44% | 20.81 | 6.42 |
| 04/11 | 641 | 641 | 621 | 630 | -1.75% | 40,800 | 52億9888万 | -11.36% | 21.97 | 6.78 |
| 04/10 | 640 | 652 | 638 | 642 | +1.22% | 24,400 | 53億9347万 | -10.15% | 22.36 | 6.9 |
| 04/07 | 638 | 653 | 610 | 634 | +0.4% | 102,800 | 53億2831万 | -11.61% | 22.09 | 6.82 |
| 04/06 | 649 | 650 | 623 | 631 | -2.92% | 118,400 | 53億729万 | -12.2% | 22 | 6.79 |
| 04/05 | 663 | 665 | 632 | 650 | -1.89% | 67,200 | 54億6704万 | -9.94% | 22.67 | 6.99 |
| 04/04 | 682 | 683 | 643 | 663 | -2.79% | 162,800 | 55億7213万 | -8.33% | 23.1 | 7.13 |
| 04/03 | 687 | 692 | 680 | 682 | -1.66% | 59,600 | 57億3188万 | -5.84% | 23.77 | 7.33 |
| 03/31 | 700 | 720 | 690 | 693 | -0.79% | 116,400 | 58億5962万 | -4.38% | 24.29 | 7.5 |
| 03/30 | 750 | 758 | 694 | 699 | -5.99% | 220,400 | 59億611万 | -3.62% | 24.49 | 7.56 |
| 03/29 | 740 | 755 | 734 | 743 | +0.61% | 92,800 | 62億8224万 | +2.52% | 26.05 | 8.04 |
| 03/28 | 758 | 758 | 734 | 739 | -0.81% | 47,600 | 62億4421万 | +2.18% | 25.89 | 7.99 |
| 03/27 | 743 | 768 | 743 | 745 | +0.3% | 49,200 | 62億9492万 | +3.29% | 26.1 | 8.05 |
| 03/24 | 760 | 760 | 733 | 743 | -1.49% | 56,800 | 62億7590万 | +3.13% | 26.02 | 8.03 |
| 03/23 | 751 | 764 | 745 | 754 | -1.79% | 64,400 | 63億7099万 | +4.98% | 26.41 | 8.15 |
| 03/22 | 753 | 783 | 750 | 768 | -2.54% | 65,600 | 64億8721万 | +7.19% | 26.9 | 8.3 |
| 03/21 | 743 | 793 | 738 | 788 | +5.46% | 224,800 | 66億5626万 | +10.45% | 27.6 | 8.52 |
| 03/17 | 733 | 750 | 725 | 747 | +3% | 78,400 | 63億1182万 | +4.88% | 26.17 | 8.07 |
| 03/16 | 722 | 739 | 701 | 725 | +2.11% | 172,000 | 61億2799万 | +1.97% | 25.41 | 7.84 |
| 03/15 | 789 | 793 | 701 | 710 | -8.97% | 377,600 | 60億120万 | 0% | 24.88 | 7.68 |
| 03/14 | 744 | 780 | 736 | 780 | +6.67% | 292,400 | 65億9287万 | +9.7% | 27.33 | 8.43 |
| 03/13 | 727 | 756 | 727 | 731 | +0.69% | 172,000 | 61億8081万 | +3.14% | 25.63 | 7.91 |
| 03/10 | 725 | 730 | 709 | 726 | +1.68% | 56,800 | 61億3855万 | +2.43% | 25.45 | 7.85 |
| 03/09 | 725 | 731 | 710 | 714 | -1% | 63,600 | 60億3712万 | +0.74% | 25.03 | 7.72 |
| 03/08 | 715 | 733 | 714 | 722 | +0.17% | 125,600 | 60億9840万 | +1.62% | 25.28 | 7.8 |
| 03/07 | 693 | 738 | 693 | 720 | +2.89% | 152,000 | 60億8784万 | +1.44% | 25.24 | 7.79 |
| 03/06 | 695 | 708 | 690 | 700 | -1.1% | 52,800 | 59億1668万 | -1.55% | 24.53 | 7.57 |
| 03/03 | 711 | 734 | 705 | 708 | +0.14% | 71,600 | 59億8218万 | -0.6% | 24.8 | 7.65 |
| 03/02 | 688 | 710 | 686 | 707 | +3.29% | 66,000 | 59億7373万 | -0.74% | 24.77 | 7.64 |
| 03/01 | 675 | 685 | 663 | 684 | +1% | 65,200 | 57億8355万 | -3.9% | 23.98 | 7.4 |
| 02/28 | 698 | 700 | 656 | 678 | -2.1% | 96,000 | 57億2650万 | -4.98% | 23.74 | 7.33 |
| 02/27 | 695 | 702 | 690 | 692 | -1.04% | 30,000 | 58億4906万 | -3.08% | 24.25 | 7.48 |
| 02/24 | 701 | 701 | 696 | 699 | -0.04% | 18,800 | 59億1034万 | -2.2% | 24.5 | 7.56 |
| 02/23 | 707 | 707 | 695 | 700 | -0.53% | 108,800 | 59億1245万 | -2.3% | 24.51 | 7.56 |
| 02/22 | 703 | 706 | 701 | 703 | 0% | 22,800 | 59億4415万 | -1.64% | 24.65 | 7.6 |
| 02/21 | 691 | 706 | 691 | 703 | +1.74% | 36,400 | 59億4415万 | -1.51% | 24.65 | 7.6 |
| 02/20 | 697 | 697 | 677 | 691 | -1.04% | 86,000 | 58億4272万 | -3.05% | 24.22 | 7.47 |
| 02/17 | 701 | 708 | 695 | 699 | +0.14% | 39,600 | 59億400万 | -1.9% | 24.48 | 7.55 |
| 02/16 | 713 | 721 | 690 | 698 | -1.83% | 76,400 | 58億9554万 | -1.76% | 24.44 | 7.54 |
| 02/15 | 700 | 724 | 700 | 711 | +1.5% | 85,600 | 60億543万 | +0.35% | 24.9 | 7.68 |
| 02/14 | 723 | 733 | 700 | 700 | -6.42% | 335,600 | 59億1668万 | -0.71% | 24.53 | 7.57 |
| 02/13 | 743 | 763 | 738 | 748 | +3.53% | 236,400 | 63億2239万 | +6.4% | 26.21 | 8.09 |
| 02/10 | 714 | 735 | 714 | 723 | +1.58% | 71,200 | 61億685万 | +3.51% | 25.32 | 7.81 |
| 02/09 | 710 | 726 | 705 | 711 | -1.56% | 96,800 | 60億1176万 | +2.49% | 24.93 | 7.69 |
| 02/08 | 733 | 734 | 720 | 723 | -2.17% | 79,600 | 61億685万 | +4.56% | 25.32 | 7.81 |
| 02/07 | 737 | 743 | 730 | 739 | +0.24% | 46,800 | 62億4209万 | +7.34% | 25.88 | 7.99 |
| 02/06 | 743 | 743 | 728 | 737 | +0.89% | 32,800 | 62億2730万 | +7.87% | 25.82 | 7.97 |
| 02/03 | 728 | 735 | 724 | 730 | +0.31% | 28,000 | 61億7236万 | +7.71% | 25.59 | 7.9 |
| 02/02 | 732 | 737 | 721 | 728 | -0.31% | 65,600 | 61億5334万 | +8.17% | 25.51 | 7.87 |
| 02/01 | 758 | 758 | 722 | 730 | -1.98% | 97,200 | 61億7236万 | +9.48% | 25.59 | 7.9 |
| 01/31 | 716 | 771 | 713 | 745 | +4.01% | 282,800 | 62億9703万 | +12.71% | 26.11 | 8.06 |
| 01/30 | 714 | 717 | 705 | 716 | +1.96% | 40,800 | 60億5403万 | +9.52% | 25.1 | 7.74 |
| 01/27 | 708 | 719 | 698 | 703 | -0.71% | 69,600 | 59億3781万 | +8.24% | 24.62 | 7.6 |
| 01/26 | 711 | 738 | 703 | 708 | -0.07% | 129,600 | 59億8007万 | +9.86% | 24.79 | 7.65 |
| 01/25 | 725 | 725 | 703 | 708 | -0.63% | 72,400 | 59億8429万 | +10.8% | 24.81 | 7.66 |
| 01/24 | 730 | 744 | 710 | 713 | -1.66% | 113,200 | 60億2233万 | +12.38% | 24.97 | 7.7 |
| 01/23 | 720 | 745 | 710 | 725 | +2.88% | 223,200 | 60億4146万 | +15% | 25.05 | 7.73 |
| 01/20 | 693 | 713 | 686 | 704 | +1.77% | 178,800 | 58億7259万 | +12.68% | 24.35 | 7.51 |
| 01/19 | 725 | 779 | 692 | 692 | +1.95% | 1,337,600 | 57億7044万 | +11.43% | 23.92 | 7.38 |
| 01/18 | 655 | 685 | 650 | 679 | +3.04% | 72,000 | 56億5996万 | +10.01% | 23.47 | 7.24 |
| 01/17 | 687 | 687 | 659 | 659 | -2.66% | 154,800 | 54億9318万 | +7.29% | 22.78 | 7.03 |
| 01/16 | 657 | 685 | 652 | 677 | +4.92% | 208,400 | 56億4328万 | +10.4% | 23.4 | 7.22 |
| 01/13 | 638 | 649 | 638 | 645 | +0.16% | 49,200 | 53億7852万 | +5.56% | 22.3 | 6.88 |
| 01/12 | 647 | 650 | 633 | 644 | -0.43% | 94,800 | 53億7018万 | +5.57% | 22.27 | 6.87 |
| 01/11 | 647 | 653 | 634 | 647 | +0.35% | 82,800 | 53億9311万 | +6.02% | 22.36 | 6.9 |
| 01/10 | 628 | 645 | 628 | 645 | +2.91% | 115,200 | 53億7435万 | +5.48% | 22.28 | 6.88 |
| 01/06 | 625 | 639 | 618 | 626 | -0.2% | 88,000 | 52億2217万 | +2.16% | 21.65 | 6.68 |
| 01/05 | 640 | 646 | 624 | 628 | -1.41% | 119,200 | 52億3259万 | +1.7% | 21.69 | 6.69 |
| 01/04 | 650 | 665 | 636 | 637 | -2% | 184,400 | 53億764万 | +2.83% | 22.01 | 6.79 |
| 2016 |
| 12/30 | 613 | 650 | 613 | 650 | +7.53% | 264,400 | 54億6073万 | +4.42% | 27.44 | 10.12 |
| 12/29 | 612 | 614 | 596 | 604 | -1.31% | 48,000 | 50億7819万 | -3.05% | 25.51 | 9.41 |
| 12/28 | 601 | 626 | 600 | 612 | +0.16% | 91,200 | 51億4545万 | -2.08% | 25.85 | 9.53 |
| 12/27 | 575 | 642 | 575 | 611 | +5.94% | 317,200 | 51億3704万 | -2.55% | 25.81 | 9.52 |
| 12/26 | 561 | 577 | 561 | 577 | +2.53% | 114,400 | 48億4908万 | -8.31% | 24.36 | 8.99 |
| 12/22 | 576 | 577 | 556 | 563 | -2.34% | 118,400 | 47億2927万 | -11% | 23.76 | 8.76 |
| 12/21 | 586 | 592 | 575 | 576 | -1.66% | 60,800 | 48億4277万 | -9.29% | 24.33 | 8.97 |
| 12/20 | 600 | 604 | 586 | 586 | -1.1% | 64,800 | 49億2475万 | -8.19% | 24.74 | 9.13 |
| 12/19 | 588 | 596 | 576 | 592 | +3% | 85,600 | 49億7940万 | -7.46% | 25.02 | 9.23 |
| 12/16 | 592 | 593 | 563 | 575 | -2.87% | 204,400 | 48億3437万 | -10.58% | 24.29 | 8.96 |
| 12/15 | 599 | 606 | 592 | 592 | -1.33% | 60,800 | 49億7729万 | -8.36% | 25.01 | 9.22 |
| 12/14 | 616 | 616 | 596 | 600 | -1.64% | 52,000 | 50億4456万 | -7.41% | 25.34 | 9.35 |
| 12/13 | 612 | 615 | 603 | 610 | +1.08% | 48,800 | 51億2863万 | -6.15% | 25.77 | 9.5 |
| 12/12 | 589 | 610 | 581 | 604 | +2.68% | 112,800 | 50億7398万 | -7.44% | 25.49 | 9.4 |
| 12/09 | 595 | 606 | 577 | 588 | -3.13% | 180,000 | 49億4156万 | -10.27% | 24.83 | 9.16 |
| 12/08 | 625 | 631 | 600 | 607 | -2.57% | 130,000 | 51億131万 | -7.93% | 25.63 | 9.45 |
| 12/07 | 638 | 641 | 623 | 623 | -1.19% | 55,200 | 52億3583万 | -6.07% | 26.31 | 9.7 |
| 12/06 | 624 | 637 | 618 | 630 | +0.28% | 45,200 | 52億9888万 | -5.37% | 26.62 | 9.82 |
| 12/05 | 633 | 645 | 606 | 629 | -1.02% | 135,600 | 52億8417万 | -6.05% | 26.55 | 9.79 |
| 12/02 | 670 | 675 | 635 | 635 | -6.34% | 230,000 | 53億3882万 | -5.37% | 26.82 | 9.89 |
| 12/01 | 692 | 709 | 677 | 678 | -3.25% | 126,000 | 57億35万 | +0.74% | 28.64 | 10.56 |
| 11/30 | 715 | 725 | 695 | 701 | -1.3% | 148,800 | 58億9162万 | +4.12% | 29.6 | 10.92 |
| 11/29 | 683 | 713 | 660 | 710 | +2.12% | 196,800 | 59億6939万 | +5.65% | 29.99 | 11.06 |
| 11/28 | 700 | 715 | 680 | 695 | -0.89% | 159,200 | 58億4538万 | +3.61% | 29.37 | 10.83 |
| 11/25 | 692 | 703 | 675 | 702 | +1.85% | 198,800 | 58億9793万 | +4.55% | 29.63 | 10.93 |
| 11/24 | 648 | 689 | 648 | 689 | +6.17% | 145,200 | 57億9073万 | +2.65% | 29.09 | 10.73 |
| 11/22 | 653 | 656 | 645 | 649 | -1.48% | 91,200 | 54億5443万 | -3.46% | 27.4 | 10.11 |
| 11/21 | 670 | 679 | 653 | 659 | +0.15% | 172,000 | 54億5027万 | -2.15% | 27.38 | 10.1 |
| 11/18 | 645 | 660 | 639 | 658 | +2.26% | 175,200 | 54億4199万 | -2.3% | 27.34 | 10.08 |
| 11/17 | 650 | 650 | 638 | 643 | -1.83% | 70,400 | 53億2198万 | -4.6% | 26.74 | 9.86 |
| 11/16 | 643 | 655 | 628 | 655 | +2.02% | 107,600 | 54億2130万 | -3.11% | 27.24 | 10.05 |
| 11/15 | 643 | 650 | 618 | 642 | +1.42% | 86,800 | 53億1370万 | -5.45% | 26.7 | 9.85 |
| 11/14 | 682 | 691 | 628 | 633 | -6.12% | 533,200 | 52億3921万 | -7.59% | 26.32 | 9.71 |
| 11/11 | 660 | 683 | 652 | 674 | +2.24% | 216,400 | 55億8063万 | -2.28% | 28.04 | 10.34 |
| 11/10 | 650 | 662 | 636 | 660 | +5.52% | 143,200 | 54億5854万 | -4.42% | 27.42 | 10.11 |
| 11/09 | 675 | 681 | 575 | 625 | -6.26% | 356,800 | 51億7300万 | -9.55% | 25.99 | 9.59 |
| 11/08 | 651 | 674 | 651 | 667 | +2.62% | 104,400 | 55億1855万 | -3.79% | 27.73 | 10.23 |
| 11/07 | 676 | 683 | 646 | 650 | -3.24% | 269,200 | 53億7785万 | -6.11% | 27.02 | 9.97 |
| 11/04 | 675 | 678 | 655 | 672 | -1.61% | 102,400 | 55億5787万 | -3.24% | 27.92 | 10.3 |
| 11/02 | 707 | 713 | 670 | 683 | -5.08% | 281,600 | 56億4891万 | -1.66% | 28.38 | 10.47 |
| 11/01 | 709 | 729 | 697 | 719 | +3.12% | 262,400 | 59億5101万 | +3.45% | 29.9 | 11.03 |
| 10/31 | 713 | 716 | 688 | 697 | -0.43% | 146,000 | 57億7099万 | +0.18% | 28.99 | 10.69 |
| 10/28 | 679 | 703 | 679 | 700 | +3.28% | 130,800 | 57億9582万 | +0.32% | 29.12 | 10.74 |
| 10/27 | 686 | 690 | 675 | 678 | -1.02% | 52,400 | 56億1167万 | -3.14% | 28.19 | 10.4 |
| 10/26 | 671 | 688 | 671 | 685 | +2.01% | 42,800 | 56億6960万 | -2.56% | 28.49 | 10.51 |
| 10/25 | 684 | 699 | 663 | 672 | -2.15% | 181,200 | 55億5787万 | -4.21% | 27.92 | 10.3 |
| 10/24 | 685 | 694 | 676 | 686 | +0.77% | 74,400 | 56億7995万 | -1.82% | 28.54 | 10.52 |
| 10/21 | 703 | 707 | 673 | 681 | -2.99% | 179,200 | 56億3650万 | -2.85% | 28.32 | 10.44 |
| 10/20 | 719 | 722 | 688 | 702 | -1.13% | 164,000 | 58億1031万 | - | 29.19 | 10.77 |
| 10/19 | 700 | 720 | 693 | 710 | +2.79% | 174,800 | 58億7652万 | - | 29.52 | 10.89 |
| 10/18 | 714 | 724 | 690 | 691 | +0.29% | 246,800 | 57億1719万 | - | 28.72 | 10.59 |
| 10/17 | 673 | 690 | 669 | 689 | +4.28% | 170,800 | 57億64万 | - | 28.64 | 10.56 |
| 10/14 | 682 | 687 | 661 | 661 | -4% | 276,800 | 54億6682万 | - | 27.47 | 10.13 |
| 10/13 | 687 | 720 | 687 | 688 | +0.26% | 249,200 | 56億9443万 | - | 28.61 | 10.55 |
| 10/12 | 716 | 730 | 678 | 686 | -5.8% | 662,400 | 56億7995万 | - | 28.54 | 10.52 |
| 10/11 | 800 | 808 | 723 | 729 | -7.78% | 1,310,000 | 60億2964万 | - | 30.29 | 11.17 |
| 10/07 | 773 | 813 | 720 | 790 | +3.95% | 2,927,600 | 65億3867万 | - | 32.85 | 12.12 |
| 10/06 | 689 | 768 | 689 | 760 | +11.44% | 3,077,200 | 62億9036万 | - | 31.6 | 11.66 |
| 10/05 | 668 | 695 | 663 | 682 | +2.13% | 268,800 | 56億4477万 | - | 28.36 | 10.46 |
| 10/04 | 687 | 720 | 667 | 668 | -3.57% | 740,000 | 55億2683万 | - | 27.77 | 10.24 |
| 10/03 | 640 | 705 | 636 | 693 | +9.7% | 534,000 | 57億3168万 | - | 28.8 | 10.62 |
| 09/30 | 678 | 690 | 630 | 631 | -9.37% | 525,600 | 52億2473万 | - | 26.25 | 9.68 |
| 09/29 | 675 | 698 | 651 | 697 | +3.07% | 635,200 | 57億6479万 | - | 28.96 | 10.68 |
| 09/28 | 706 | 720 | 676 | 676 | -3.53% | 482,000 | 55億9304万 | - | 28.1 | 10.36 |
| 09/27 | 725 | 726 | 688 | 701 | -6.44% | 720,000 | 57億9789万 | - | 29.13 | 10.74 |
| 09/26 | 785 | 801 | 727 | 749 | +1.53% | 2,017,600 | 61億9725万 | - | 31.14 | 11.48 |
| 09/23 | 720 | 758 | 694 | 738 | -1.67% | 2,684,800 | 61億414万 | - | 30.67 | 11.31 |
| 09/21 | 836 | 884 | 748 | 750 | -2.28% | 9,283,200 | 62億760万 | - | 31.19 | 11.5 |
| 09/20 | 690 | 768 | 688 | 768 | +19.46% | 918,400 | 63億5244万 | - | 31.92 | 11.77 |
| 09/16 | 653 | 695 | 627 | 643 | +4.05% | 1,903,200 | 53億1784万 | - | 26.72 | 9.85 |
| 09/15 | 670 | 686 | 602 | 618 | -14.24% | 3,434,000 | 51億1092万 | - | 25.68 | 9.47 |
| 09/14 | 725 | 747 | 645 | 720 | 0% | 7,642,400 | 59億5929万 | - | 29.94 | 11.04 |
