株価チャート
2017/03/22～2017/07/20
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 |
|---|
| 2017 | 10/1, 株式分割 1→4 |
| 2017 |
| 07/20 | 2,125 | 2,210 | 2,105 | 2,130 | -0.12% | 207,200 | 106億8748万 | +6.13% | 57.51 | 15.9 |
| 07/19 | 1,980 | 2,173 | 1,975 | 2,133 | +7.03% | 363,600 | 107億3万 | +7.65% | 57.58 | 15.92 |
| 07/18 | 2,030 | 2,030 | 1,958 | 1,993 | -2.45% | 188,000 | 99億9756万 | +1.92% | 53.8 | 14.88 |
| 07/14 | 2,050 | 2,093 | 2,013 | 2,043 | +1.87% | 488,000 | 102億4844万 | +5.72% | 55.15 | 15.25 |
| 07/13 | 2,158 | 2,218 | 1,933 | 2,005 | -6.64% | 1,179,200 | 100億6028万 | +5.08% | 54.14 | 14.97 |
| 07/12 | 2,225 | 2,230 | 2,133 | 2,148 | -2.39% | 226,400 | 107億7529万 | +13.99% | 57.98 | 16.03 |
| 07/11 | 2,310 | 2,380 | 2,188 | 2,200 | -3.61% | 424,800 | 110億3872万 | +18.47% | 59.4 | 16.42 |
| 07/10 | 2,358 | 2,393 | 2,240 | 2,283 | -3.18% | 346,800 | 114億5267万 | +25.14% | 61.63 | 17.04 |
| 07/07 | 2,240 | 2,423 | 2,225 | 2,358 | +3.51% | 818,800 | 118億2899万 | +31.7% | 63.65 | 17.6 |
| 07/06 | 2,085 | 2,340 | 2,083 | 2,278 | +10.56% | 933,600 | 114億2758万 | +29.85% | 61.49 | 17 |
| 07/05 | 2,040 | 2,075 | 1,955 | 2,060 | +0.98% | 132,800 | 103億3625万 | +19.63% | 55.62 | 15.38 |
| 07/04 | 2,125 | 2,138 | 2,000 | 2,040 | -1.21% | 300,800 | 102億3590万 | +20.07% | 55.08 | 15.23 |
| 07/03 | 1,953 | 2,065 | 1,948 | 2,065 | +6.44% | 283,600 | 103億6134万 | +22.99% | 55.76 | 15.42 |
| 06/30 | 1,913 | 1,965 | 1,865 | 1,940 | -0.51% | 245,600 | 97億3414万 | +17.22% | 52.38 | 14.48 |
| 06/29 | 1,930 | 1,973 | 1,890 | 1,950 | +3.59% | 237,200 | 97億8432万 | +18.97% | 52.65 | 14.56 |
| 06/28 | 1,988 | 2,035 | 1,883 | 1,883 | -6.69% | 455,600 | 94億4563万 | +15.99% | 50.83 | 14.05 |
| 06/27 | 2,180 | 2,275 | 2,008 | 2,018 | -5.06% | 581,600 | 101億2300万 | +25.62% | 54.47 | 15.06 |
| 06/26 | 2,118 | 2,178 | 2,070 | 2,125 | -1.16% | 517,200 | 106億6240万 | +34.41% | 57.38 | 15.86 |
| 06/23 | 2,050 | 2,198 | 1,930 | 2,150 | +5.65% | 704,800 | 107億8784万 | +38.53% | 58.05 | 16.05 |
| 06/22 | 1,950 | 2,150 | 1,950 | 2,035 | +4.36% | 1,221,600 | 102億1081万 | +34.15% | 54.95 | 15.19 |
| 06/21 | 1,715 | 1,973 | 1,665 | 1,950 | +13.21% | 1,670,400 | 97億8432万 | +31.14% | 52.65 | 14.56 |
| 06/20 | 1,625 | 1,738 | 1,618 | 1,723 | +7.66% | 1,024,000 | 86億4281万 | +17.98% | 46.51 | 12.86 |
| 06/19 | 1,658 | 1,768 | 1,588 | 1,600 | -0.47% | 1,373,200 | 80億2816万 | +10.73% | 43.2 | 11.95 |
| 06/16 | 1,483 | 1,630 | 1,475 | 1,608 | +10.29% | 839,600 | 80億6579万 | +12.57% | 43.4 | 12 |
| 06/15 | 1,468 | 1,513 | 1,450 | 1,458 | -1.19% | 135,200 | 73億1315万 | +3.15% | 39.35 | 10.88 |
| 06/14 | 1,483 | 1,535 | 1,475 | 1,475 | -1.17% | 114,800 | 74億96万 | +5.06% | 39.83 | 11.01 |
| 06/13 | 1,438 | 1,538 | 1,438 | 1,493 | +5.29% | 358,000 | 74億8876万 | +6.99% | 40.3 | 11.14 |
| 06/12 | 1,435 | 1,443 | 1,393 | 1,418 | -1.73% | 110,400 | 71億1244万 | +2.35% | 38.27 | 10.58 |
| 06/09 | 1,433 | 1,478 | 1,418 | 1,443 | +2.12% | 178,800 | 72億3788万 | +4.68% | 38.95 | 10.77 |
| 06/08 | 1,460 | 1,465 | 1,413 | 1,413 | -3.25% | 147,600 | 70億8736万 | +3.18% | 38.14 | 10.55 |
| 06/07 | 1,398 | 1,475 | 1,368 | 1,460 | +5.23% | 260,000 | 73億2569万 | +7.04% | 39.42 | 10.9 |
| 06/06 | 1,435 | 1,450 | 1,385 | 1,388 | -2.63% | 190,400 | 69億6192万 | +2.25% | 37.46 | 10.36 |
| 06/05 | 1,440 | 1,490 | 1,425 | 1,425 | -1.55% | 162,400 | 71億5008万 | +5.4% | 38.48 | 10.64 |
| 06/02 | 1,495 | 1,523 | 1,438 | 1,448 | -1.86% | 226,400 | 72億6297万 | +7.54% | 39.08 | 10.81 |
| 06/01 | 1,493 | 1,555 | 1,468 | 1,475 | -1.5% | 269,200 | 74億96万 | +10.32% | 39.83 | 11.01 |
| 05/31 | 1,513 | 1,620 | 1,488 | 1,498 | -2.44% | 560,000 | 75億1385万 | +13.53% | 40.43 | 11.18 |
| 05/30 | 1,453 | 1,545 | 1,418 | 1,535 | +5.14% | 502,800 | 77億201万 | +17.81% | 41.45 | 11.46 |
| 05/29 | 1,588 | 1,588 | 1,453 | 1,460 | -5.81% | 670,000 | 73億2569万 | +13.62% | 39.42 | 10.9 |
| 05/26 | 1,590 | 1,700 | 1,540 | 1,550 | +0.32% | 1,766,800 | 77億7728万 | +22.14% | 41.85 | 11.57 |
| 05/25 | 1,500 | 1,583 | 1,430 | 1,545 | +5.1% | 1,118,400 | 77億5219万 | +23.6% | 41.72 | 11.53 |
| 05/24 | 1,398 | 1,523 | 1,395 | 1,470 | +7.1% | 1,421,600 | 73億7587万 | +19.51% | 39.69 | 10.97 |
| 05/23 | 1,413 | 1,433 | 1,365 | 1,373 | -3.35% | 537,600 | 68億8665万 | +13.34% | 37.06 | 10.25 |
| 05/22 | 1,293 | 1,420 | 1,246 | 1,420 | +12.03% | 603,600 | 71億2499万 | +18.63% | 38.34 | 10.6 |
| 05/19 | 1,293 | 1,318 | 1,268 | 1,268 | -0.39% | 105,600 | 63億5980万 | +7.32% | 34.22 | 9.46 |
| 05/18 | 1,225 | 1,290 | 1,224 | 1,273 | -1.36% | 288,000 | 63億8489万 | +8.3% | 34.36 | 9.5 |
| 05/17 | 1,345 | 1,345 | 1,263 | 1,290 | -4.27% | 518,000 | 64億7270万 | +10.07% | 34.83 | 9.63 |
| 05/16 | 1,310 | 1,348 | 1,285 | 1,348 | +14.93% | 1,038,400 | 67億6121万 | +15.17% | 36.38 | 10.06 |
| 05/15 | 1,233 | 1,234 | 1,145 | 1,173 | -4.29% | 190,000 | 58億8313万 | +0.47% | 31.66 | 8.75 |
| 05/12 | 1,255 | 1,260 | 1,196 | 1,225 | -2% | 108,800 | 61億4656万 | +4.43% | 33.08 | 9.15 |
| 05/11 | 1,243 | 1,280 | 1,243 | 1,250 | +1.42% | 109,200 | 62億7200万 | +5.66% | 33.75 | 9.33 |
| 05/10 | 1,250 | 1,265 | 1,230 | 1,233 | -1.79% | 66,800 | 61億8419万 | +3.75% | 33.28 | 9.2 |
| 05/09 | 1,235 | 1,300 | 1,235 | 1,255 | +1.62% | 261,600 | 62億9708万 | +5.29% | 33.89 | 9.37 |
| 05/08 | 1,233 | 1,244 | 1,215 | 1,235 | +0.71% | 119,600 | 61億9673万 | +3.87% | 33.35 | 9.22 |
| 05/02 | 1,290 | 1,295 | 1,216 | 1,226 | -3.44% | 222,400 | 61億5283万 | +3.31% | 33.11 | 9.15 |
| 05/01 | 1,295 | 1,313 | 1,270 | 1,270 | -1.93% | 258,000 | 63億7235万 | +7.35% | 34.29 | 9.48 |
| 04/28 | 1,260 | 1,373 | 1,239 | 1,295 | +2.57% | 1,292,000 | 64億9779万 | +9.75% | 34.97 | 9.67 |
| 04/27 | 1,263 | 1,343 | 1,249 | 1,263 | -1.94% | 654,800 | 63億3472万 | +7.17% | 34.09 | 9.43 |
| 04/26 | 1,280 | 1,380 | 1,258 | 1,288 | +6.63% | 3,151,600 | 64億6016万 | +9.2% | 34.76 | 9.61 |
| 04/25 | 1,208 | 1,208 | 1,208 | 1,208 | +16.95% | 38,800 | 60億5875万 | +3.03% | 32.6 | 9.01 |
| 04/24 | 1,088 | 1,088 | 1,030 | 1,033 | -5.06% | 87,200 | 51億8067万 | - | 27.88 | 7.71 |
| 04/21 | 1,115 | 1,135 | 1,075 | 1,088 | -1.36% | 159,200 | 54億5664万 | - | 29.36 | 8.12 |
| 04/20 | 1,068 | 1,175 | 1,015 | 1,103 | +4.26% | 541,200 | 55億3190万 | - | 29.77 | 8.23 |
| 04/19 | 1,065 | 1,085 | 1,039 | 1,058 | -0.7% | 127,200 | 53億611万 | - | 28.55 | 7.89 |
| 04/18 | 1,075 | 1,165 | 1,055 | 1,065 | +1.67% | 490,800 | 53億4374万 | - | 28.76 | 7.95 |
| 04/17 | 994 | 1,048 | 984 | 1,048 | +6.62% | 148,800 | 52億5593万 | - | 28.28 | 7.82 |
| 04/14 | 1,010 | 1,013 | 966 | 983 | -4.38% | 163,200 | 49億2979万 | - | 26.53 | 7.34 |
| 04/13 | 1,010 | 1,048 | 978 | 1,028 | +0.12% | 241,600 | 51億5558万 | - | 27.74 | 7.67 |
| 04/12 | 1,071 | 1,078 | 1,003 | 1,026 | -8.06% | 340,800 | 51億4931万 | - | 27.71 | 7.66 |
| 04/11 | 1,211 | 1,211 | 1,115 | 1,116 | -6.78% | 300,000 | 56億89万 | - | 30.14 | 8.33 |
| 04/10 | 1,290 | 1,293 | 1,189 | 1,198 | -3.91% | 459,600 | 60億857万 | - | 32.33 | 8.94 |
| 04/07 | 1,303 | 1,400 | 1,204 | 1,246 | -1.29% | 1,672,000 | 62億5318万 | - | 33.65 | 9.3 |
| 04/06 | 1,343 | 1,420 | 1,240 | 1,263 | -4.9% | 1,036,000 | 63億3472万 | - | 34.09 | 9.43 |
| 04/05 | 1,450 | 1,480 | 1,328 | 1,328 | -10% | 1,228,800 | 66億6086万 | - | 35.84 | 9.91 |
| 04/04 | 1,353 | 1,573 | 1,315 | 1,475 | +8.26% | 3,524,000 | 74億96万 | - | 39.83 | 11.01 |
| 04/03 | 1,475 | 1,600 | 1,303 | 1,363 | +0.93% | 4,864,000 | 68億3648万 | - | 36.79 | 10.17 |
| 03/31 | 1,174 | 1,350 | 1,174 | 1,350 | +15.02% | 1,484,800 | 67億7376万 | - | 65.06 | 13.93 |
| 03/30 | 1,163 | 1,225 | 1,145 | 1,174 | -1.16% | 330,800 | 57億5325万 | - | 55.26 | 11.83 |
| 03/29 | 1,128 | 1,188 | 1,086 | 1,188 | +5.67% | 296,800 | 58億2065万 | - | 55.91 | 11.97 |
| 03/28 | 1,170 | 1,280 | 1,070 | 1,124 | -5.37% | 1,207,600 | 55億817万 | - | 52.9 | 11.33 |
| 03/27 | 1,201 | 1,228 | 1,169 | 1,188 | -5% | 394,400 | 58億2065万 | - | 55.91 | 11.97 |
| 03/24 | 1,338 | 1,383 | 1,233 | 1,250 | -2.91% | 3,902,400 | 61億2700万 | - | 58.85 | 12.6 |
| 03/23 | 1,288 | 1,288 | 1,288 | 1,288 | +15.73% | 644,000 | 63億1081万 | - | 60.61 | 12.98 |
| 03/22 | 1,260 | 1,433 | 1,105 | 1,113 | 0% | 2,510,000 | 54億5303万 | - | 52.37 | 11.21 |
