株価チャート
2016/12/14～2017/07/20
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 | 8/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2017 |
| 07/20 | 500 | 510 | 500 | 505 | +0.25% | 25,200 | 104億9046万 | +8.6% | 22.56 | 4.63 |
| 07/19 | 489 | 512 | 481 | 504 | +1.82% | 88,800 | 104億6449万 | +9.27% | 22.5 | 4.62 |
| 07/18 | 513 | 520 | 470 | 495 | -3.46% | 248,000 | 102億7754万 | +8.02% | 22.1 | 4.54 |
| 07/14 | 510 | 513 | 500 | 513 | +0.49% | 140,800 | 106億4626万 | +12.64% | 22.89 | 4.7 |
| 07/13 | 515 | 523 | 506 | 510 | +3.03% | 523,200 | 105億9433万 | +13.08% | 22.78 | 4.68 |
| 07/12 | 475 | 495 | 473 | 495 | +4.32% | 347,600 | 102億8273万 | +10.49% | 22.11 | 4.54 |
| 07/11 | 460 | 475 | 460 | 475 | +2.54% | 122,000 | 98億5688万 | +6.87% | 21.2 | 4.35 |
| 07/10 | 465 | 468 | 460 | 463 | -0.48% | 30,800 | 96億1279万 | +4.93% | 20.67 | 4.24 |
| 07/07 | 465 | 468 | 450 | 465 | -0.27% | 43,200 | 96億5953万 | +5.92% | 20.77 | 4.26 |
| 07/06 | 462 | 469 | 461 | 466 | +1.69% | 68,000 | 96億8550万 | +6.69% | 20.83 | 4.27 |
| 07/05 | 450 | 459 | 446 | 459 | +0.6% | 51,600 | 95億2451万 | +5.4% | 20.48 | 4.2 |
| 07/04 | 468 | 468 | 449 | 456 | -2.51% | 86,000 | 94億6738万 | +5.01% | 20.36 | 4.18 |
| 07/03 | 460 | 469 | 458 | 468 | +2.13% | 74,400 | 97億1147万 | +7.97% | 20.88 | 4.29 |
| 06/30 | 436 | 458 | 436 | 458 | +2.29% | 78,000 | 95億1277万 | +6.21% | 20.46 | 4.2 |
| 06/29 | 434 | 450 | 434 | 448 | +2.29% | 40,800 | 92億9976万 | +4.31% | 20 | 4.1 |
| 06/28 | 450 | 460 | 438 | 438 | -4.48% | 68,000 | 90億9195万 | +2.22% | 19.55 | 4.01 |
| 06/27 | 464 | 472 | 450 | 458 | -1.19% | 85,600 | 95億1797万 | +7.26% | 20.47 | 4.2 |
| 06/26 | 451 | 468 | 451 | 464 | +3.34% | 98,000 | 96億3227万 | +9.06% | 20.71 | 4.25 |
| 06/23 | 471 | 478 | 443 | 449 | -5.48% | 247,200 | 93億2054万 | +5.78% | 20.04 | 4.11 |
| 06/22 | 463 | 475 | 461 | 475 | +3.49% | 414,800 | 98億6086万 | +12.17% | 21.21 | 4.35 |
| 06/21 | 441 | 460 | 439 | 459 | +3.91% | 385,200 | 95億2176万 | +9.17% | 20.48 | 4.2 |
| 06/20 | 437 | 445 | 433 | 441 | +1.03% | 178,400 | 91億6352万 | +5.31% | 19.71 | 4.04 |
| 06/19 | 420 | 437 | 420 | 437 | +4.8% | 158,000 | 90億7007万 | +4.74% | 19.51 | 4 |
| 06/16 | 421 | 421 | 416 | 417 | +1.21% | 136,400 | 86億5473万 | +0.18% | 18.61 | 3.82 |
| 06/15 | 418 | 420 | 411 | 412 | -1.32% | 50,800 | 85億5089万 | -0.54% | 18.39 | 3.77 |
| 06/14 | 416 | 422 | 416 | 417 | +0.24% | 40,800 | 86億6511万 | +1.03% | 18.63 | 3.82 |
| 06/13 | 416 | 418 | 415 | 416 | 0% | 46,000 | 86億4434万 | +1.28% | 18.59 | 3.82 |
| 06/12 | 425 | 425 | 413 | 416 | -1.48% | 33,200 | 86億4434万 | +1.52% | 18.59 | 3.82 |
| 06/09 | 426 | 426 | 411 | 423 | +0.9% | 52,400 | 87億7414万 | +3.3% | 18.87 | 3.87 |
| 06/08 | 406 | 428 | 404 | 419 | +3.27% | 192,800 | 86億9626万 | +2.63% | 18.7 | 3.84 |
| 06/07 | 400 | 411 | 400 | 406 | +0.62% | 29,600 | 84億2109万 | -0.37% | 18.11 | 3.72 |
| 06/06 | 414 | 414 | 401 | 403 | -2.13% | 58,400 | 83億6918万 | -0.74% | 18 | 3.69 |
| 06/05 | 423 | 423 | 411 | 412 | -2.14% | 59,600 | 85億5089万 | +1.67% | 18.39 | 3.77 |
| 06/02 | 423 | 426 | 417 | 421 | +0.24% | 76,000 | 87億3779万 | +3.89% | 18.79 | 3.86 |
| 06/01 | 422 | 427 | 417 | 420 | -0.47% | 94,800 | 87億1703万 | +4.16% | 18.75 | 3.85 |
| 05/31 | 427 | 427 | 418 | 422 | -0.3% | 42,400 | 87億5856万 | +5.17% | 18.84 | 3.87 |
| 05/30 | 429 | 429 | 417 | 423 | -0.99% | 63,200 | 87億8452万 | +6.02% | 18.89 | 3.88 |
| 05/29 | 417 | 428 | 412 | 427 | +3.64% | 75,600 | 88億7278万 | +7.35% | 19.08 | 3.92 |
| 05/26 | 409 | 416 | 400 | 412 | +1.17% | 63,200 | 85億6127万 | +4.1% | 18.41 | 3.78 |
| 05/25 | 416 | 416 | 407 | 408 | -2.04% | 44,800 | 84億6263万 | +3.43% | 18.2 | 3.74 |
| 05/24 | 418 | 418 | 410 | 416 | -0.48% | 61,200 | 86億3915万 | +5.85% | 18.58 | 3.81 |
| 05/23 | 425 | 425 | 418 | 418 | -2.05% | 50,800 | 86億8068万 | +6.91% | 18.67 | 3.83 |
| 05/22 | 420 | 428 | 419 | 427 | +1.79% | 96,000 | 88億3884万 | +9.99% | 19.01 | 3.9 |
| 05/19 | 421 | 422 | 416 | 419 | -0.12% | 60,400 | 86億8350万 | +8.9% | 18.67 | 3.83 |
| 05/18 | 408 | 420 | 405 | 420 | +0.36% | 81,600 | 86億9386万 | +9.88% | 18.7 | 3.84 |
| 05/17 | 417 | 421 | 413 | 418 | +2.89% | 149,200 | 86億6279万 | +10.07% | 18.63 | 3.82 |
| 05/16 | 416 | 421 | 400 | 407 | +2.78% | 326,800 | 84億1942万 | +7.82% | 18.11 | 3.72 |
| 05/15 | 383 | 398 | 383 | 396 | +3.94% | 70,000 | 81億9159万 | +5.47% | 17.62 | 3.62 |
| 05/12 | 376 | 381 | 376 | 381 | +1.26% | 18,800 | 78億8091万 | +1.47% | 16.95 | 3.48 |
| 05/11 | 379 | 382 | 375 | 376 | -0.92% | 23,200 | 77億8253万 | +0.2% | 16.74 | 3.44 |
| 05/10 | 392 | 392 | 375 | 379 | -1.43% | 48,000 | 78億5502万 | +0.6% | 16.89 | 3.47 |
| 05/09 | 394 | 396 | 384 | 385 | -2.22% | 44,000 | 79億6894万 | +1.79% | 17.14 | 3.52 |
| 05/08 | 390 | 395 | 390 | 394 | +0.96% | 25,200 | 81億5017万 | +3.55% | 17.53 | 3.6 |
| 05/02 | 389 | 390 | 385 | 390 | +0.39% | 12,000 | 80億7250万 | +2.3% | 17.36 | 3.56 |
| 05/01 | 395 | 395 | 386 | 388 | -0.89% | 7,600 | 80億4143万 | +1.64% | 17.29 | 3.55 |
| 04/28 | 391 | 394 | 386 | 392 | +0.71% | 36,800 | 81億1392万 | +2.28% | 17.45 | 3.58 |
| 04/27 | 390 | 390 | 381 | 389 | +0.26% | 29,600 | 80億5696万 | +0.78% | 17.33 | 3.56 |
| 04/26 | 390 | 390 | 379 | 388 | +1.97% | 54,800 | 80億3625万 | -0.26% | 17.28 | 3.55 |
| 04/25 | 372 | 383 | 371 | 381 | +3.33% | 40,000 | 78億8091万 | -2.69% | 16.95 | 3.48 |
| 04/24 | 387 | 387 | 362 | 368 | -4.47% | 53,600 | 76億2719万 | -6.3% | 16.4 | 3.37 |
| 04/21 | 386 | 392 | 383 | 386 | -0.45% | 54,400 | 79億8447万 | -2.16% | 17.17 | 3.52 |
| 04/20 | 387 | 396 | 385 | 387 | +1.57% | 98,800 | 80億2072万 | -1.96% | 17.25 | 3.54 |
| 04/19 | 370 | 385 | 370 | 381 | +3.11% | 89,200 | 78億9645万 | -3.72% | 16.98 | 3.49 |
| 04/18 | 384 | 384 | 370 | 370 | -1.66% | 82,800 | 76億5826万 | -6.86% | 16.47 | 3.38 |
| 04/17 | 356 | 378 | 354 | 376 | +5.62% | 81,200 | 77億8771万 | -6% | 16.75 | 3.44 |
| 04/14 | 355 | 359 | 351 | 356 | +0.28% | 39,600 | 73億7347万 | -11.44% | 15.86 | 3.25 |
| 04/13 | 335 | 355 | 330 | 355 | +3.65% | 106,000 | 73億5276万 | -12.35% | 15.81 | 3.25 |
| 04/12 | 347 | 349 | 341 | 343 | -2.84% | 89,200 | 70億9386万 | -16.05% | 15.26 | 3.13 |
| 04/11 | 355 | 357 | 336 | 353 | -0.98% | 139,600 | 73億98万 | -14.44% | 15.7 | 3.22 |
| 04/10 | 356 | 360 | 355 | 356 | +0.42% | 55,600 | 73億7347万 | -14.22% | 15.86 | 3.25 |
| 04/07 | 358 | 361 | 338 | 355 | -0.91% | 211,600 | 73億4240万 | -15.19% | 15.79 | 3.24 |
| 04/06 | 385 | 385 | 355 | 358 | -7.5% | 214,800 | 74億971万 | -15.23% | 15.93 | 3.27 |
| 04/05 | 388 | 398 | 379 | 387 | -1.84% | 130,800 | 80億1036万 | -9% | 17.23 | 3.54 |
| 04/04 | 417 | 421 | 379 | 394 | -5.35% | 237,600 | 81億6052万 | -7.73% | 17.55 | 3.6 |
| 04/03 | 419 | 422 | 413 | 416 | 0% | 126,400 | 86億2137万 | -2.75% | 18.54 | 3.81 |
| 03/31 | 418 | 424 | 415 | 416 | -0.54% | 77,600 | 86億2137万 | -2.97% | 30.21 | 4.74 |
| 03/30 | 430 | 432 | 418 | 419 | -2.56% | 88,400 | 86億6797万 | -2.45% | 30.37 | 4.76 |
| 03/29 | 413 | 430 | 413 | 430 | +4.44% | 122,800 | 88億9580万 | -0.12% | 31.17 | 4.89 |
| 03/28 | 429 | 429 | 410 | 411 | -2.37% | 278,000 | 85億1781万 | -4.14% | 29.85 | 4.68 |
| 03/27 | 453 | 455 | 420 | 421 | -7.42% | 686,400 | 87億2493万 | -1.81% | 30.57 | 4.8 |
| 03/24 | 457 | 464 | 454 | 455 | +0.28% | 451,200 | 94億2396万 | +6.31% | 33.02 | 5.18 |
| 03/23 | 440 | 457 | 431 | 454 | +2.54% | 402,000 | 93億9807万 | +6.51% | 32.93 | 5.17 |
| 03/22 | 424 | 445 | 421 | 443 | +3.33% | 361,200 | 91億6506万 | +4.36% | 32.11 | 5.04 |
| 03/21 | 414 | 430 | 413 | 428 | +4.07% | 129,600 | 88億6991万 | +1.48% | 31.08 | 4.88 |
| 03/17 | 417 | 420 | 407 | 412 | -0.48% | 108,000 | 85億2298万 | -2.49% | 29.86 | 4.68 |
| 03/16 | 405 | 418 | 403 | 414 | +1.47% | 78,800 | 85億6441万 | -2.01% | 30.01 | 4.71 |
| 03/15 | 415 | 417 | 406 | 408 | -0.67% | 98,400 | 84億4014万 | -3.66% | 29.57 | 4.64 |
| 03/14 | 419 | 419 | 408 | 410 | -3.47% | 142,800 | 84億9709万 | -3.01% | 29.77 | 4.67 |
| 03/13 | 425 | 429 | 424 | 425 | -0.58% | 55,200 | 88億260万 | +0.24% | 30.84 | 4.84 |
| 03/10 | 432 | 432 | 425 | 428 | +0.06% | 80,000 | 88億5438万 | +0.59% | 31.02 | 4.87 |
| 03/09 | 445 | 449 | 427 | 427 | -3.06% | 195,600 | 88億4920万 | +0.53% | 31.01 | 4.86 |
| 03/08 | 431 | 445 | 424 | 441 | +2.44% | 168,800 | 91億2881万 | +3.71% | 31.99 | 5.02 |
| 03/07 | 444 | 449 | 425 | 430 | -2.1% | 206,800 | 89億1133万 | +1.47% | 31.22 | 4.9 |
| 03/06 | 438 | 443 | 437 | 440 | +0.11% | 122,800 | 91億292万 | +3.9% | 31.9 | 5 |
| 03/03 | 445 | 445 | 435 | 439 | -1.07% | 111,200 | 90億9256万 | +4.28% | 31.86 | 5 |
| 03/02 | 438 | 447 | 434 | 444 | +2.31% | 254,400 | 91億9095万 | +5.65% | 32.2 | 5.05 |
| 03/01 | 428 | 435 | 426 | 434 | -0.86% | 85,600 | 89億8383万 | +3.77% | 31.48 | 4.94 |
| 02/28 | 435 | 441 | 431 | 438 | +1.8% | 226,800 | 90億6150万 | +5.17% | 31.75 | 4.98 |
| 02/27 | 431 | 435 | 423 | 430 | +0.47% | 180,800 | 89億98万 | +3.8% | 31.19 | 4.89 |
| 02/24 | 421 | 431 | 421 | 428 | +1.66% | 118,400 | 88億5955万 | +3.57% | 31.04 | 4.87 |
| 02/23 | 430 | 436 | 421 | 421 | -3.22% | 130,000 | 87億1457万 | +2.12% | 30.53 | 4.79 |
| 02/22 | 416 | 436 | 411 | 435 | +5.46% | 327,200 | 90億454万 | +5.52% | 31.55 | 4.95 |
| 02/21 | 416 | 416 | 410 | 412 | +0.73% | 41,600 | 85億3852万 | +0.3% | 29.92 | 4.69 |
| 02/20 | 409 | 413 | 400 | 409 | +2.5% | 70,400 | 84億7638万 | -0.43% | 29.7 | 4.66 |
| 02/17 | 408 | 408 | 397 | 399 | -0.81% | 83,600 | 82億6926万 | -2.86% | 28.97 | 4.55 |
| 02/16 | 399 | 411 | 399 | 403 | +0.88% | 83,200 | 83億3658万 | -2.31% | 29.21 | 4.58 |
| 02/15 | 402 | 403 | 389 | 399 | -1.91% | 156,800 | 82億6408万 | -3.62% | 28.96 | 4.54 |
| 02/14 | 405 | 418 | 405 | 407 | -1.63% | 139,600 | 84億2460万 | -1.75% | 29.52 | 4.63 |
| 02/13 | 427 | 428 | 406 | 414 | -2.01% | 167,600 | 85億6441万 | -0.36% | 30.01 | 4.71 |
| 02/10 | 429 | 429 | 420 | 422 | -1.34% | 78,400 | 87億4046万 | +1.93% | 30.63 | 4.8 |
| 02/09 | 425 | 431 | 419 | 428 | +1% | 112,000 | 88億5955万 | +3.57% | 31.04 | 4.87 |
| 02/08 | 438 | 438 | 419 | 424 | -3.31% | 99,600 | 87億7153万 | +3.04% | 30.73 | 4.82 |
| 02/07 | 450 | 450 | 430 | 438 | -1.52% | 217,200 | 90億7185万 | +6.83% | 31.79 | 4.99 |
| 02/06 | 445 | 454 | 434 | 445 | +2.71% | 428,400 | 92億1166万 | +9.01% | 32.28 | 5.06 |
| 02/03 | 422 | 433 | 414 | 433 | +3.1% | 273,600 | 89億6829万 | +6.91% | 31.42 | 4.93 |
| 02/02 | 406 | 422 | 404 | 420 | +4.61% | 161,200 | 86億9904万 | +4.22% | 30.48 | 4.78 |
| 02/01 | 401 | 410 | 400 | 402 | -1.71% | 87,600 | 83億1586万 | +0.12% | 29.14 | 4.57 |
| 01/31 | 401 | 422 | 401 | 409 | +0.74% | 133,200 | 84億6085万 | +2.13% | 29.65 | 4.65 |
| 01/30 | 398 | 411 | 391 | 406 | +2.92% | 93,600 | 83億9871万 | +1.38% | 29.43 | 4.62 |
| 01/27 | 400 | 400 | 393 | 394 | -1.5% | 64,800 | 81億6052万 | -1.5% | 28.59 | 4.49 |
| 01/26 | 394 | 402 | 392 | 400 | +3.16% | 90,400 | 82億8480万 | -0.25% | 29.03 | 4.55 |
| 01/25 | 386 | 394 | 384 | 388 | +0.39% | 69,600 | 80億3107万 | -3.3% | 28.14 | 4.41 |
| 01/25 | 株式分割 1→3 |
| 01/24 | 401 | 403 | 379 | 386 | -4.04% | 137,200 | 80億1万 | -3.68% | 28.03 | 4.4 |
| 01/23 | 400 | 411 | 400 | 403 | -1.02% | 61,600 | 83億3658万 | -0.12% | 29.21 | 4.58 |
| 01/20 | 415 | 415 | 407 | 407 | -2.3% | 98,400 | 84億2288万 | - | 29.51 | 4.63 |
| 01/19 | 418 | 418 | 413 | 416 | -0.3% | 78,000 | 86億2137万 | - | 30.21 | 4.74 |
| 01/18 | 416 | 421 | 410 | 418 | +1.01% | 52,800 | 86億4726万 | - | 30.3 | 4.75 |
| 01/17 | 409 | 419 | 407 | 413 | +0.2% | 90,000 | 85億6096万 | - | 30 | 4.71 |
| 01/16 | 426 | 428 | 410 | 413 | -3.13% | 278,400 | 85億4370万 | - | 29.94 | 4.7 |
| 01/13 | 433 | 443 | 423 | 426 | -1.73% | 463,200 | 88億1986万 | - | 30.9 | 4.85 |
| 01/12 | 429 | 441 | 417 | 433 | +2.97% | 560,400 | 89億7520万 | - | 31.45 | 4.93 |
| 01/11 | 417 | 429 | 405 | 421 | -0.59% | 585,600 | 87億1630万 | - | 30.54 | 4.79 |
| 01/10 | 382 | 435 | 375 | 423 | +11.28% | 2,311,200 | 87億6808万 | - | 30.72 | 4.82 |
| 01/06 | 390 | 392 | 377 | 380 | -2.87% | 199,200 | 78億7919万 | - | 27.61 | 4.33 |
| 01/05 | 388 | 396 | 386 | 392 | +0.11% | 153,600 | 81億1220万 | - | 28.42 | 4.46 |
| 01/04 | 390 | 396 | 385 | 391 | -1.37% | 140,400 | 81億357万 | - | 28.39 | 4.45 |
| 2016 |
| 12/30 | 383 | 403 | 375 | 397 | +5.19% | 339,600 | 246億4728万 | - | 86.36 | 13.55 |
| 12/29 | 383 | 383 | 373 | 377 | -1.42% | 147,600 | 234億3045万 | - | 82.1 | 12.88 |
| 12/28 | 374 | 386 | 368 | 383 | +3.85% | 234,000 | 237億6702万 | - | 83.28 | 13.06 |
| 12/27 | 371 | 380 | 368 | 368 | -1.34% | 313,200 | 228億8676万 | - | 80.19 | 12.58 |
| 12/26 | 378 | 381 | 373 | 373 | -3.55% | 330,000 | 231億9744万 | - | 81.28 | 12.75 |
| 12/22 | 400 | 401 | 385 | 387 | -3.33% | 272,400 | 240億5181万 | - | 84.27 | 13.22 |
| 12/21 | 402 | 408 | 400 | 400 | -0.21% | 210,000 | 248億8029万 | - | 87.18 | 13.68 |
| 12/20 | 409 | 413 | 399 | 401 | -4.46% | 402,000 | 249億3207万 | - | 87.36 | 13.7 |
| 12/19 | 400 | 426 | 398 | 420 | +5.88% | 806,400 | 260億9712万 | - | 91.44 | 14.34 |
| 12/16 | 402 | 426 | 393 | 397 | -1.35% | 877,200 | 246億4728万 | - | 86.36 | 13.55 |
| 12/15 | 424 | 425 | 397 | 402 | -7.03% | 1,324,800 | 249億8385万 | - | 87.54 | 13.73 |
| 12/14 | 513 | 518 | 430 | 433 | 0% | 10,909,200 | 268億7382万 | - | 94.16 | 14.77 |
