株価チャート
2017/03/22～2017/08/15
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 | 10/1, 株式併合 10→1 |
| 2017 |
| 08/15 | 1,530 | 1,560 | 1,520 | 1,530 | +1.32% | 39,400 | 111億4719万 | -5.15% | 16.49 | 0.78 |
| 08/14 | 1,530 | 1,530 | 1,490 | 1,510 | -2.58% | 36,400 | 110億147万 | -6.44% | 16.28 | 0.77 |
| 08/10 | 1,570 | 1,570 | 1,530 | 1,550 | -1.27% | 33,000 | 112億9290万 | -4.08% | 16.71 | 0.79 |
| 08/09 | 1,570 | 1,580 | 1,540 | 1,570 | -0.63% | 36,500 | 114億3862万 | -2.97% | 16.92 | 0.8 |
| 08/08 | 1,580 | 1,590 | 1,570 | 1,580 | -0.63% | 9,400 | 115億1147万 | -2.29% | 17.03 | 0.81 |
| 08/07 | 1,590 | 1,600 | 1,590 | 1,590 | 0% | 14,800 | 115億8433万 | -1.61% | 17.14 | 0.81 |
| 08/04 | 1,580 | 1,610 | 1,570 | 1,590 | +0.63% | 31,300 | 115億8433万 | -1.49% | 17.14 | 0.81 |
| 08/03 | 1,610 | 1,610 | 1,570 | 1,580 | -1.86% | 26,200 | 115億1147万 | -2.05% | 17.03 | 0.81 |
| 08/02 | 1,570 | 1,620 | 1,570 | 1,610 | +3.21% | 66,600 | 117億3005万 | -0.12% | 17.36 | 0.82 |
| 08/01 | 1,610 | 1,620 | 1,550 | 1,560 | -2.5% | 58,200 | 113億6576万 | -3.05% | 16.82 | 0.8 |
| 07/31 | 1,610 | 1,610 | 1,590 | 1,600 | -1.23% | 54,700 | 116億5719万 | -0.56% | 17.25 | 0.82 |
| 07/28 | 1,640 | 1,650 | 1,610 | 1,620 | -5.81% | 129,300 | 118億290万 | +0.87% | 17.46 | 0.83 |
| 07/27 | 1,700 | 1,730 | 1,690 | 1,720 | +1.78% | 83,200 | 125億3148万 | +7.23% | 18.54 | 0.88 |
| 07/26 | 1,720 | 1,730 | 1,680 | 1,690 | -1.17% | 79,500 | 123億1291万 | +5.89% | 18.22 | 0.86 |
| 07/25 | 1,650 | 1,720 | 1,640 | 1,710 | +3.01% | 117,900 | 124億5862万 | +7.48% | 18.43 | 0.87 |
| 07/24 | 1,660 | 1,660 | 1,630 | 1,660 | +0.61% | 38,000 | 120億9433万 | +4.86% | 17.89 | 0.85 |
| 07/21 | 1,660 | 1,670 | 1,640 | 1,650 | 0% | 46,300 | 120億2148万 | +4.56% | 17.79 | 0.84 |
| 07/20 | 1,620 | 1,660 | 1,620 | 1,650 | +2.48% | 48,000 | 120億2148万 | +4.96% | 17.79 | 0.84 |
| 07/19 | 1,620 | 1,620 | 1,610 | 1,610 | -0.62% | 29,200 | 117億3005万 | +2.81% | 17.36 | 0.82 |
| 07/18 | 1,630 | 1,630 | 1,620 | 1,620 | -0.61% | 30,800 | 118億290万 | +3.71% | 17.46 | 0.83 |
| 07/14 | 1,660 | 1,660 | 1,620 | 1,630 | -0.61% | 84,500 | 118億7576万 | +4.62% | 17.57 | 0.83 |
| 07/13 | 1,670 | 1,740 | 1,640 | 1,640 | -1.8% | 318,700 | 119億4862万 | +5.47% | 17.68 | 0.84 |
| 07/12 | 1,590 | 1,670 | 1,590 | 1,670 | +5.7% | 240,000 | 121億6719万 | +7.74% | 18 | 0.85 |
| 07/11 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 38,600 | 115億1147万 | +2.33% | 17.03 | 0.81 |
| 07/10 | 1,590 | 1,600 | 1,570 | 1,600 | +2.56% | 67,900 | 116億5719万 | +3.83% | 17.25 | 0.82 |
| 07/07 | 1,560 | 1,560 | 1,550 | 1,560 | -0.64% | 32,300 | 113億6576万 | +1.36% | 16.82 | 0.8 |
| 07/06 | 1,570 | 1,580 | 1,560 | 1,570 | -1.26% | 28,500 | 114億3862万 | +2.08% | 16.92 | 0.8 |
| 07/05 | 1,540 | 1,600 | 1,540 | 1,590 | +3.25% | 70,100 | 115億8433万 | +3.58% | 17.14 | 0.81 |
| 07/04 | 1,570 | 1,570 | 1,540 | 1,540 | -1.28% | 27,400 | 112億2005万 | +0.52% | 16.6 | 0.78 |
| 07/03 | 1,540 | 1,580 | 1,540 | 1,560 | +1.3% | 33,200 | 113億6576万 | +1.89% | 16.82 | 0.8 |
| 06/30 | 1,540 | 1,550 | 1,530 | 1,540 | -1.28% | 11,800 | 112億2005万 | +0.79% | 16.58 | 0.78 |
| 06/29 | 1,560 | 1,560 | 1,540 | 1,560 | +0.65% | 18,700 | 113億6576万 | +2.16% | 16.79 | 0.79 |
| 06/28 | 1,560 | 1,560 | 1,550 | 1,550 | 0% | 12,900 | 112億9290万 | +1.71% | 16.69 | 0.79 |
| 06/27 | 1,560 | 1,570 | 1,540 | 1,550 | 0% | 20,900 | 112億9290万 | +1.77% | 16.69 | 0.79 |
| 06/26 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 21,100 | 112億9290万 | +1.84% | 16.69 | 0.79 |
| 06/23 | 1,560 | 1,560 | 1,530 | 1,540 | -1.28% | 41,500 | 112億2005万 | +1.25% | 16.58 | 0.78 |
| 06/22 | 1,530 | 1,590 | 1,530 | 1,560 | +1.96% | 70,200 | 113億6576万 | +2.7% | 16.79 | 0.79 |
| 06/21 | 1,550 | 1,550 | 1,520 | 1,530 | -1.92% | 27,200 | 111億4719万 | +0.92% | 16.47 | 0.78 |
| 06/20 | 1,520 | 1,580 | 1,520 | 1,560 | +3.31% | 109,100 | 113億6576万 | +2.97% | 16.79 | 0.79 |
| 06/19 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 11,500 | 110億147万 | -0.2% | 16.26 | 0.77 |
| 06/16 | 1,510 | 1,520 | 1,490 | 1,520 | +1.33% | 23,900 | 110億7433万 | +0.53% | 16.36 | 0.77 |
| 06/15 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 36,600 | 109億2862万 | -0.79% | 16.15 | 0.76 |
| 06/14 | 1,530 | 1,530 | 1,510 | 1,510 | 0% | 12,600 | 110億147万 | -0.13% | 16.26 | 0.77 |
| 06/13 | 1,520 | 1,530 | 1,510 | 1,510 | -1.31% | 16,600 | 110億147万 | -0.07% | 16.26 | 0.77 |
| 06/12 | 1,530 | 1,530 | 1,520 | 1,530 | -0.65% | 18,600 | 111億4719万 | +1.32% | 16.47 | 0.78 |
| 06/09 | 1,520 | 1,550 | 1,510 | 1,540 | +1.99% | 33,100 | 112億2005万 | +2.05% | 16.58 | 0.78 |
| 06/08 | 1,520 | 1,530 | 1,510 | 1,510 | -1.31% | 43,700 | 110億147万 | +0.27% | 16.26 | 0.77 |
| 06/07 | 1,530 | 1,540 | 1,500 | 1,530 | +1.32% | 41,900 | 111億4719万 | +1.73% | 16.47 | 0.78 |
| 06/06 | 1,560 | 1,570 | 1,510 | 1,510 | -2.58% | 73,700 | 110億147万 | +0.6% | 16.26 | 0.77 |
| 06/05 | 1,530 | 1,560 | 1,520 | 1,550 | +1.31% | 58,500 | 112億9290万 | +3.26% | 16.69 | 0.79 |
| 06/02 | 1,520 | 1,540 | 1,510 | 1,530 | +2% | 51,800 | 111億4719万 | +2.07% | 16.47 | 0.78 |
| 06/01 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 23,800 | 109億2862万 | 0% | 16.15 | 0.76 |
| 05/31 | 1,520 | 1,530 | 1,500 | 1,500 | -1.32% | 17,400 | 109億2862万 | -0.4% | 16.15 | 0.76 |
| 05/30 | 1,500 | 1,540 | 1,490 | 1,520 | +1.33% | 43,600 | 110億7433万 | +1.2% | 16.36 | 0.77 |
| 05/29 | 1,510 | 1,510 | 1,490 | 1,500 | 0% | 23,400 | 109億2862万 | +0.2% | 16.15 | 0.76 |
| 05/26 | 1,510 | 1,520 | 1,500 | 1,500 | 0% | 16,500 | 109億2862万 | +0.54% | 16.15 | 0.76 |
| 05/25 | 1,510 | 1,530 | 1,500 | 1,500 | -0.66% | 20,000 | 109億2862万 | +0.94% | 16.15 | 0.76 |
| 05/24 | 1,530 | 1,540 | 1,510 | 1,510 | -0.66% | 38,300 | 110億147万 | +2.03% | 16.26 | 0.77 |
| 05/23 | 1,530 | 1,550 | 1,510 | 1,520 | -0.65% | 43,200 | 110億7433万 | +3.12% | 16.36 | 0.77 |
| 05/22 | 1,500 | 1,530 | 1,500 | 1,530 | +2.68% | 32,300 | 111億4719万 | +4.22% | 16.47 | 0.78 |
| 05/19 | 1,490 | 1,500 | 1,490 | 1,490 | +0.68% | 20,300 | 108億5576万 | +1.92% | 16.04 | 0.76 |
| 05/18 | 1,480 | 1,500 | 1,470 | 1,480 | -1.99% | 32,000 | 107億8290万 | +1.37% | 15.93 | 0.75 |
| 05/17 | 1,510 | 1,520 | 1,490 | 1,510 | 0% | 50,300 | 110億147万 | +3.85% | 16.26 | 0.77 |
| 05/16 | 1,510 | 1,540 | 1,510 | 1,510 | +0.67% | 61,000 | 110億147万 | +4.35% | 16.26 | 0.77 |
| 05/15 | 1,510 | 1,510 | 1,490 | 1,500 | -0.66% | 44,900 | 109億2862万 | +4.17% | 16.15 | 0.76 |
| 05/12 | 1,470 | 1,510 | 1,450 | 1,510 | +1.34% | 96,400 | 110億147万 | +5.3% | 16.26 | 0.77 |
| 05/11 | 1,490 | 1,500 | 1,470 | 1,490 | 0% | 40,100 | 108億5576万 | +4.2% | 16.04 | 0.76 |
| 05/10 | 1,500 | 1,500 | 1,480 | 1,490 | 0% | 40,300 | 108億5576万 | +4.34% | 16.04 | 0.76 |
| 05/09 | 1,500 | 1,500 | 1,470 | 1,490 | -0.67% | 66,100 | 108億5576万 | +4.49% | 16.04 | 0.76 |
| 05/08 | 1,500 | 1,500 | 1,480 | 1,500 | +2.04% | 64,700 | 109億2862万 | +5.12% | 16.15 | 0.76 |
| 05/02 | 1,450 | 1,490 | 1,450 | 1,470 | +1.38% | 84,900 | 107億1004万 | +2.94% | 15.82 | 0.75 |
| 05/01 | 1,460 | 1,470 | 1,440 | 1,450 | -1.36% | 55,800 | 105億6433万 | +1.54% | 15.61 | 0.74 |
| 04/28 | 1,500 | 1,510 | 1,470 | 1,470 | -2.65% | 97,900 | 107億1004万 | +2.87% | 15.82 | 0.75 |
| 04/27 | 1,500 | 1,520 | 1,490 | 1,510 | +0.67% | 149,600 | 110億147万 | +5.37% | 16.26 | 0.77 |
| 04/26 | 1,540 | 1,550 | 1,500 | 1,500 | -3.23% | 288,800 | 109億2862万 | +4.53% | 16.15 | 0.76 |
| 04/25 | 1,590 | 1,600 | 1,520 | 1,550 | -5.49% | 1,300,300 | 112億9290万 | +7.79% | 16.69 | 0.79 |
| 04/24 | 1,410 | 1,890 | 1,400 | 1,640 | +17.14% | 5,131,400 | 119億4862万 | +13.89% | 17.65 | 0.83 |
| 04/21 | 1,410 | 1,420 | 1,390 | 1,400 | 0% | 19,400 | 102億4万 | -2.64% | 15.07 | 0.71 |
| 04/20 | 1,390 | 1,410 | 1,370 | 1,400 | +2.19% | 25,000 | 102億4万 | -3.18% | 15.07 | 0.71 |
| 04/19 | 1,360 | 1,380 | 1,350 | 1,370 | 0% | 8,200 | 99億8147万 | -5.71% | 14.75 | 0.7 |
| 04/18 | 1,360 | 1,380 | 1,360 | 1,370 | +1.48% | 19,300 | 99億8147万 | -6.29% | 14.75 | 0.7 |
| 04/17 | 1,350 | 1,360 | 1,340 | 1,350 | 0% | 15,500 | 98億3575万 | -8.29% | 14.53 | 0.69 |
| 04/14 | 1,370 | 1,400 | 1,350 | 1,350 | -2.17% | 34,400 | 98億3575万 | -8.91% | 14.53 | 0.69 |
| 04/13 | 1,340 | 1,400 | 1,340 | 1,380 | +0.73% | 44,100 | 100億5433万 | -7.51% | 14.86 | 0.7 |
| 04/12 | 1,430 | 1,430 | 1,350 | 1,370 | -4.2% | 76,700 | 99億8147万 | -8.67% | 14.75 | 0.7 |
| 04/11 | 1,350 | 1,450 | 1,340 | 1,430 | +7.52% | 156,600 | 104億1861万 | -5.3% | 15.39 | 0.73 |
| 04/10 | 1,370 | 1,370 | 1,330 | 1,330 | -0.75% | 23,500 | 96億9004万 | -12.33% | 14.32 | 0.68 |
| 04/07 | 1,340 | 1,360 | 1,340 | 1,340 | +0.75% | 18,900 | 97億6290万 | -12.36% | 14.43 | 0.68 |
| 04/06 | 1,370 | 1,370 | 1,330 | 1,330 | -2.92% | 32,500 | 96億9004万 | -13.69% | 14.32 | 0.68 |
| 04/05 | 1,400 | 1,410 | 1,370 | 1,370 | -1.44% | 17,000 | 99億8147万 | -11.61% | 14.75 | 0.7 |
| 04/04 | 1,430 | 1,430 | 1,380 | 1,390 | -3.47% | 32,800 | 101億2718万 | -10.67% | 14.96 | 0.71 |
| 04/03 | 1,470 | 1,480 | 1,440 | 1,440 | -1.37% | 19,100 | 104億9147万 | -7.81% | 15.5 | 0.73 |
| 03/31 | 1,500 | 1,520 | 1,460 | 1,460 | -2.67% | 29,800 | 106億3719万 | -6.77% | - | 0.78 |
| 03/30 | 1,530 | 1,530 | 1,500 | 1,500 | -1.32% | 15,800 | 109億2862万 | -4.46% | - | 0.81 |
| 03/29 | 1,490 | 1,530 | 1,490 | 1,520 | +2.01% | 19,500 | 110億7433万 | -3.31% | - | 0.82 |
| 03/28 | 1,480 | 1,490 | 1,480 | 1,490 | +1.36% | 23,700 | 108億5576万 | -5.28% | - | 0.8 |
| 03/27 | 1,470 | 1,500 | 1,460 | 1,470 | -6.37% | 70,900 | 107億1004万 | -6.67% | - | 0.79 |
| 03/24 | 1,550 | 1,580 | 1,550 | 1,570 | +1.29% | 16,400 | 114億3862万 | -0.51% | - | 0.84 |
| 03/23 | 1,560 | 1,570 | 1,550 | 1,550 | -1.27% | 25,700 | 112億9290万 | -1.71% | - | 0.83 |
| 03/22 | 1,570 | 1,590 | 1,560 | 1,570 | -1.88% | 18,300 | 114億3862万 | -0.51% | - | 0.84 |
