株価チャート
2017/05/24～2017/10/16
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 |
| 10/16 | 645 | 648 | 642 | 642 | -0.35% | 27,600 | 54億3054万 | -0.31% | 22.52 | 6.95 |
| 10/13 | 650 | 650 | 642 | 644 | -0.35% | 10,800 | 54億4958万 | +0.04% | 22.59 | 6.97 |
| 10/12 | 640 | 648 | 640 | 647 | +0.58% | 13,600 | 54億6861万 | +0.54% | 22.67 | 7 |
| 10/11 | 650 | 650 | 642 | 643 | -1.12% | 22,400 | 54億3689万 | +0.12% | 22.54 | 6.96 |
| 10/10 | 647 | 650 | 641 | 650 | +1.17% | 23,200 | 54億9822万 | +1.09% | 22.8 | 7.03 |
| 10/06 | 638 | 647 | 637 | 643 | +0.71% | 39,600 | 54億3477万 | -0.23% | 22.53 | 6.95 |
| 10/05 | 649 | 654 | 638 | 638 | -1.69% | 24,000 | 53億9671万 | -1.09% | 22.38 | 6.9 |
| 10/04 | 652 | 660 | 649 | 649 | -0.38% | 34,000 | 54億8976万 | +0.46% | 22.76 | 7.02 |
| 10/03 | 646 | 653 | 645 | 652 | +0.5% | 22,000 | 55億1090万 | +0.85% | 22.85 | 7.05 |
| 10/02 | 642 | 654 | 642 | 648 | +2.21% | 34,400 | 54億8341万 | +0.35% | 22.73 | 7.01 |
| 09/29 | 631 | 637 | 628 | 634 | +0.08% | 30,800 | 53億6499万 | -1.97% | 22.24 | 6.86 |
| 09/28 | 638 | 641 | 634 | 634 | +0.4% | 21,200 | 53億6076万 | -2.05% | 22.23 | 6.86 |
| 09/27 | 627 | 636 | 627 | 631 | +0.12% | 14,000 | 53億3961万 | -2.43% | 22.14 | 6.83 |
| 09/26 | 641 | 641 | 627 | 631 | -1.56% | 39,600 | 53億3327万 | -2.55% | 22.11 | 6.82 |
| 09/25 | 648 | 654 | 641 | 641 | -0.08% | 18,800 | 54億1786万 | -1.16% | 22.46 | 6.93 |
| 09/22 | 657 | 661 | 636 | 641 | -2.32% | 34,400 | 54億2209万 | -0.93% | 22.48 | 6.94 |
| 09/21 | 667 | 669 | 656 | 656 | -1.65% | 27,600 | 55億4951万 | +1.43% | 23.01 | 7.1 |
| 09/20 | 655 | 668 | 655 | 667 | +0.53% | 28,400 | 56億4253万 | +3.29% | 23.39 | 7.22 |
| 09/19 | 648 | 673 | 648 | 664 | +3.23% | 88,800 | 56億1293万 | +2.91% | 23.27 | 7.18 |
| 09/15 | 628 | 643 | 628 | 643 | +1.78% | 25,600 | 54億3746万 | -0.46% | 22.54 | 6.96 |
| 09/14 | 650 | 650 | 627 | 632 | -3.14% | 52,800 | 53億4233万 | -2.36% | 22.15 | 6.83 |
| 09/13 | 650 | 653 | 648 | 652 | +1.28% | 27,200 | 55億1568万 | +0.35% | 22.87 | 7.06 |
| 09/12 | 640 | 648 | 635 | 644 | +1.78% | 30,000 | 54億4592万 | -1.23% | 22.58 | 6.97 |
| 09/11 | 637 | 645 | 631 | 633 | -0.71% | 49,200 | 53億5078万 | -3.25% | 22.18 | 6.85 |
| 09/08 | 629 | 638 | 622 | 637 | +0.28% | 36,000 | 53億8884万 | -2.86% | 22.34 | 6.89 |
| 09/07 | 642 | 658 | 636 | 636 | -1.05% | 91,600 | 53億7404万 | -3.42% | 22.28 | 6.87 |
| 09/06 | 616 | 645 | 601 | 642 | +3.38% | 75,200 | 54億3112万 | -2.69% | 22.52 | 6.95 |
| 09/05 | 650 | 661 | 600 | 621 | -4.75% | 153,600 | 52億5353万 | -6.16% | 21.78 | 6.72 |
| 09/04 | 671 | 671 | 636 | 652 | -2.83% | 94,800 | 55億1568万 | -1.92% | 22.87 | 7.06 |
| 09/01 | 668 | 672 | 664 | 671 | +0.6% | 20,400 | 56億7635万 | +0.49% | 23.53 | 7.26 |
| 08/31 | 666 | 668 | 663 | 667 | +0.49% | 26,800 | 56億4253万 | -0.56% | 23.39 | 7.22 |
| 08/30 | 660 | 666 | 656 | 664 | +1.18% | 36,400 | 56億1504万 | -1.34% | 23.28 | 7.18 |
| 08/29 | 656 | 659 | 652 | 656 | -0.23% | 20,800 | 55億4951万 | -2.78% | 23.01 | 7.1 |
| 08/28 | 660 | 670 | 652 | 658 | -0.72% | 47,200 | 55億6219万 | -2.84% | 23.06 | 7.12 |
| 08/25 | 631 | 664 | 631 | 663 | +4.45% | 38,000 | 56億236万 | -2.43% | 23.23 | 7.17 |
| 08/24 | 634 | 642 | 632 | 634 | -0.74% | 14,000 | 53億6347万 | -6.86% | 22.24 | 6.86 |
| 08/23 | 635 | 649 | 635 | 639 | -0.47% | 57,600 | 54億363万 | -6.58% | 22.4 | 6.91 |
| 08/22 | 639 | 645 | 639 | 642 | +0.43% | 14,000 | 54億2900万 | -6.55% | 22.51 | 6.95 |
| 08/21 | 628 | 644 | 628 | 639 | +1.79% | 29,600 | 54億575万 | -7.22% | 22.41 | 6.92 |
| 08/18 | 626 | 628 | 623 | 628 | -0.67% | 27,200 | 53億1061万 | -9.12% | 22.02 | 6.79 |
| 08/17 | 629 | 634 | 628 | 632 | -0.75% | 24,800 | 53億4655万 | -8.9% | 22.17 | 6.84 |
| 08/16 | 641 | 644 | 617 | 637 | -0.62% | 89,200 | 53億8672万 | -8.61% | 22.33 | 6.89 |
| 08/15 | 658 | 663 | 639 | 641 | -6.11% | 111,200 | 54億2055万 | -8.3% | 22.47 | 6.93 |
| 08/14 | 667 | 685 | 667 | 683 | +1.15% | 50,800 | 57億7360万 | -2.6% | 23.94 | 7.39 |
| 08/10 | 691 | 697 | 674 | 675 | -3.43% | 85,200 | 57億807万 | -3.71% | 23.67 | 7.3 |
| 08/09 | 709 | 709 | 691 | 699 | -1.41% | 36,000 | 59億1102万 | -0.29% | 24.51 | 7.56 |
| 08/08 | 686 | 709 | 686 | 709 | +2.83% | 41,200 | 59億9558万 | +1.29% | 24.86 | 7.67 |
| 08/07 | 684 | 692 | 680 | 690 | +1.47% | 17,600 | 58億3068万 | -1.5% | 24.17 | 7.46 |
| 08/04 | 686 | 689 | 675 | 680 | -1.2% | 62,800 | 57億4612万 | -3.07% | 23.82 | 7.35 |
| 08/03 | 695 | 695 | 687 | 688 | -1.04% | 34,400 | 58億1588万 | -2.03% | 24.11 | 7.44 |
| 08/02 | 682 | 695 | 682 | 695 | +2.89% | 38,800 | 58億7719万 | -1% | 24.37 | 7.52 |
| 08/01 | 710 | 710 | 676 | 676 | -4.86% | 126,400 | 57億1229万 | -4.05% | 23.68 | 7.31 |
| 07/31 | 723 | 724 | 701 | 710 | -1.73% | 37,200 | 60億404万 | +0.71% | 24.89 | 7.68 |
| 07/28 | 738 | 738 | 700 | 723 | -2.07% | 73,600 | 61億974万 | +2.48% | 25.33 | 7.82 |
| 07/27 | 733 | 738 | 723 | 738 | +1.41% | 43,600 | 62億3870万 | +4.79% | 25.87 | 7.98 |
| 07/26 | 717 | 740 | 713 | 728 | +2.25% | 98,800 | 61億5203万 | +3.49% | 25.51 | 7.87 |
| 07/25 | 716 | 716 | 712 | 712 | -0.21% | 16,000 | 60億1672万 | +1.35% | 24.95 | 7.7 |
| 07/24 | 708 | 713 | 706 | 713 | +0.78% | 18,400 | 60億2941万 | +1.57% | 25 | 7.71 |
| 07/21 | 717 | 717 | 705 | 708 | -1.39% | 29,600 | 59億8007万 | +0.64% | 24.79 | 7.65 |
| 07/20 | 713 | 718 | 706 | 718 | +0.67% | 30,400 | 60億6459万 | +1.77% | 25.14 | 7.76 |
| 07/19 | 708 | 713 | 700 | 713 | +1.31% | 46,400 | 60億2444万 | +1.1% | 24.98 | 7.71 |
| 07/18 | 699 | 706 | 696 | 704 | +0.61% | 42,000 | 59億4626万 | -0.21% | 24.65 | 7.61 |
| 07/14 | 692 | 706 | 692 | 699 | +1.08% | 64,400 | 59億1034万 | -0.96% | 24.5 | 7.56 |
| 07/13 | 690 | 698 | 685 | 692 | +0.25% | 32,400 | 58億4694万 | -2.02% | 24.24 | 7.48 |
| 07/12 | 707 | 742 | 682 | 690 | -1.85% | 141,600 | 58億3215万 | -2.13% | 24.18 | 7.46 |
| 07/11 | 710 | 716 | 702 | 703 | -0.21% | 49,200 | 59億4203万 | -0.14% | 24.64 | 7.6 |
| 07/10 | 679 | 705 | 679 | 705 | +4.1% | 48,000 | 59億5471万 | +0.07% | 24.69 | 7.62 |
| 07/07 | 671 | 683 | 671 | 677 | -0.4% | 18,000 | 57億2016万 | -3.87% | 23.72 | 7.32 |
| 07/06 | 669 | 680 | 668 | 680 | +1.34% | 35,200 | 57億4340万 | -3.62% | 23.81 | 7.35 |
| 07/05 | 688 | 690 | 663 | 671 | -3.04% | 78,400 | 56億6733万 | -4.89% | 23.5 | 7.25 |
| 07/04 | 709 | 712 | 678 | 692 | -3.22% | 74,400 | 58億4483万 | -1.78% | 24.23 | 7.48 |
| 07/03 | 708 | 715 | 697 | 715 | +2.69% | 41,600 | 60億3923万 | +1.64% | 25.04 | 7.73 |
| 06/30 | 692 | 700 | 692 | 696 | -0.43% | 38,800 | 58億8354万 | -0.75% | 24.39 | 7.53 |
| 06/29 | 708 | 717 | 695 | 699 | -0.89% | 56,000 | 59億890万 | -0.04% | 24.5 | 7.56 |
| 06/28 | 725 | 725 | 705 | 705 | -3.39% | 52,000 | 59億6176万 | +1% | 24.72 | 7.63 |
| 06/27 | 734 | 742 | 713 | 730 | +1.21% | 71,200 | 61億7105万 | +4.85% | 25.59 | 7.89 |
| 06/26 | 700 | 725 | 700 | 721 | +3.78% | 77,200 | 60億9706万 | +4.04% | 25.28 | 7.8 |
| 06/23 | 710 | 714 | 693 | 695 | -1.94% | 52,400 | 58億7508万 | +0.54% | 24.36 | 7.52 |
| 06/22 | 714 | 718 | 709 | 709 | -0.74% | 28,800 | 59億9135万 | +2.98% | 24.84 | 7.66 |
| 06/21 | 703 | 717 | 701 | 714 | +0.88% | 44,000 | 60億3575万 | +4.2% | 25.02 | 7.72 |
| 06/20 | 713 | 720 | 708 | 708 | -0.21% | 80,000 | 59億8290万 | +3.74% | 24.81 | 7.65 |
| 06/19 | 720 | 730 | 701 | 709 | -2.54% | 134,000 | 59億9558万 | +4.42% | 24.86 | 7.67 |
| 06/16 | 747 | 747 | 728 | 728 | -2.64% | 113,600 | 61億5203万 | +7.3% | 25.51 | 7.87 |
| 06/15 | 720 | 748 | 720 | 747 | +3.53% | 135,600 | 63億1904万 | +10.7% | 26.2 | 8.08 |
| 06/14 | 733 | 742 | 722 | 722 | -1.3% | 84,800 | 61億340万 | +7.56% | 25.31 | 7.81 |
| 06/13 | 718 | 736 | 705 | 731 | +1.92% | 132,800 | 61億8374万 | +9.3% | 25.64 | 7.91 |
| 06/12 | 681 | 720 | 680 | 718 | +3.68% | 80,000 | 60億6746万 | +7.57% | 25.16 | 7.76 |
| 06/09 | 691 | 696 | 689 | 692 | +1.5% | 32,000 | 58億5182万 | +4.06% | 24.26 | 7.49 |
| 06/08 | 675 | 682 | 672 | 682 | +2.52% | 69,600 | 57億6515万 | +2.67% | 23.9 | 7.38 |
| 06/07 | 678 | 680 | 660 | 665 | -3.66% | 73,600 | 56億2350万 | +0.15% | 23.32 | 7.19 |
| 06/06 | 717 | 718 | 689 | 690 | -3.53% | 82,400 | 58億3703万 | +4.11% | 24.2 | 7.47 |
| 06/05 | 688 | 716 | 678 | 716 | +2.88% | 114,400 | 60億5055万 | +8.08% | 25.09 | 7.74 |
| 06/02 | 668 | 696 | 668 | 696 | +3.65% | 129,200 | 58億8142万 | +5.54% | 24.39 | 7.52 |
| 06/01 | 649 | 675 | 649 | 671 | +2.84% | 48,800 | 56億7424万 | +2.29% | 23.53 | 7.26 |
| 05/31 | 659 | 664 | 650 | 653 | -0.87% | 54,400 | 55億1780万 | -0.08% | 22.88 | 7.06 |
| 05/30 | 676 | 681 | 654 | 658 | -1.79% | 90,000 | 55億6642万 | +0.96% | 23.08 | 7.12 |
| 05/29 | 652 | 700 | 641 | 670 | +3.35% | 311,600 | 56億6790万 | +2.96% | 23.5 | 7.25 |
| 05/26 | 659 | 660 | 645 | 649 | -2.88% | 48,000 | 54億8397万 | -0.08% | 22.74 | 7.02 |
| 05/25 | 660 | 674 | 656 | 668 | +1.14% | 36,000 | 56億4676万 | +3.05% | 23.41 | 7.22 |
| 05/24 | 654 | 663 | 653 | 660 | +1.27% | 19,200 | 55億8333万 | +2.21% | 23.15 | 7.14 |
