株価チャート
2017/05/30～2017/10/31
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 | 5/1, 株式併合 5→1 |
| 2017 |
| 10/31 | 4,055 | 4,085 | 3,925 | 4,055 | -0.12% | 6,200 | 50億2820万 | -8.03% | 11.21 | 0.9 |
| 10/30 | 4,180 | 4,180 | 4,005 | 4,060 | -5.58% | 6,400 | 50億3440万 | -7.83% | 11.23 | 0.9 |
| 10/27 | 4,200 | 4,300 | 4,105 | 4,300 | -7.03% | 10,600 | 53億3200万 | -2.32% | 11.89 | 0.95 |
| 10/26 | 4,570 | 4,700 | 4,570 | 4,625 | -0.11% | 4,000 | 57億3500万 | +5.31% | 12.79 | 1.02 |
| 10/25 | 4,615 | 4,630 | 4,605 | 4,630 | -0.11% | 1,800 | 57億4120万 | +6.02% | 12.8 | 1.03 |
| 10/24 | 4,615 | 4,650 | 4,575 | 4,635 | +0.43% | 3,000 | 57億4740万 | +6.75% | 12.82 | 1.03 |
| 10/23 | 4,555 | 4,615 | 4,530 | 4,615 | +1.32% | 2,000 | 57億2260万 | +7.03% | 12.76 | 1.02 |
| 10/20 | 4,550 | 4,600 | 4,505 | 4,555 | -1.51% | 2,200 | 56億4820万 | +6.38% | 12.59 | 1.01 |
| 10/19 | 4,650 | 4,650 | 4,605 | 4,625 | -1.39% | 2,600 | 57億3500万 | +8.64% | 12.79 | 1.02 |
| 10/18 | 4,645 | 4,720 | 4,645 | 4,690 | +0.97% | 1,200 | 58億1560万 | +10.87% | 12.97 | 1.04 |
| 10/17 | 4,645 | 4,800 | 4,600 | 4,645 | 0% | 7,200 | 57億5980万 | +10.65% | 12.84 | 1.03 |
| 10/16 | 4,630 | 4,650 | 4,600 | 4,645 | +0.98% | 1,800 | 57億5980万 | +11.55% | 12.84 | 1.03 |
| 10/13 | 4,555 | 4,600 | 4,550 | 4,600 | +0.55% | 3,800 | 57億400万 | +11.38% | 12.72 | 1.02 |
| 10/12 | 4,570 | 4,580 | 4,550 | 4,575 | +1.44% | 3,600 | 56億7300万 | +11.56% | 12.65 | 1.01 |
| 10/11 | 4,545 | 4,545 | 4,505 | 4,510 | +0.78% | 1,400 | 55億9240万 | +10.7% | 12.47 | 1 |
| 10/10 | 4,420 | 4,625 | 4,420 | 4,475 | +1.7% | 1,800 | 55億4900万 | +10.55% | 12.37 | 0.99 |
| 10/06 | 4,400 | 4,415 | 4,400 | 4,400 | +0.92% | 1,800 | 54億5600万 | +9.89% | 12.17 | 0.97 |
| 10/05 | 4,305 | 4,360 | 4,305 | 4,360 | +1.51% | 2,600 | 54億640万 | +10.02% | 12.06 | 0.97 |
| 10/04 | 4,260 | 4,300 | 4,260 | 4,295 | +1.06% | 2,600 | 53億2580万 | +9.59% | 11.88 | 0.95 |
| 10/03 | 4,325 | 4,330 | 4,230 | 4,250 | +0.59% | 2,800 | 52億7000万 | +9.56% | 11.75 | 0.94 |
| 10/02 | 4,250 | 4,325 | 4,225 | 4,225 | +1.68% | 1,000 | 52億3900万 | +10.03% | 11.68 | 0.94 |
| 09/29 | 4,260 | 4,265 | 4,155 | 4,155 | -1.07% | 3,600 | 51億5220万 | +9.26% | 11.49 | 0.92 |
| 09/28 | 4,260 | 4,305 | 4,150 | 4,200 | +2.19% | 3,000 | 52億800万 | +11.46% | 11.61 | 0.93 |
| 09/27 | 3,990 | 4,425 | 3,990 | 4,110 | +3.01% | 15,400 | 50億9640万 | +10.22% | 11.36 | 0.91 |
| 09/26 | 3,990 | 3,990 | 3,950 | 3,990 | +0.88% | 1,800 | 49億4760万 | +7.98% | 11.03 | 0.88 |
| 09/25 | 3,990 | 3,995 | 3,950 | 3,955 | -1% | 2,200 | 49億420万 | +7.97% | 10.94 | 0.88 |
| 09/22 | 4,000 | 4,000 | 3,955 | 3,995 | -1.24% | 2,000 | 49億5380万 | +9.9% | 11.05 | 0.88 |
| 09/21 | 4,000 | 4,055 | 4,000 | 4,045 | +1.25% | 2,000 | 50億1580万 | +12.24% | 11.18 | 0.9 |
| 09/20 | 4,000 | 4,000 | 3,995 | 3,995 | -0.13% | 1,200 | 49億5380万 | +11.9% | 11.05 | 0.88 |
| 09/19 | 3,945 | 4,005 | 3,945 | 4,000 | +3.09% | 7,800 | 49億6000万 | +12.99% | 11.06 | 0.89 |
| 09/15 | 3,940 | 3,945 | 3,880 | 3,880 | 0% | 800 | 48億1120万 | +10.54% | 10.73 | 0.86 |
| 09/14 | 3,935 | 3,935 | 3,880 | 3,880 | -1.4% | 800 | 48億1120万 | +11.33% | 10.73 | 0.86 |
| 09/13 | 3,945 | 3,945 | 3,935 | 3,935 | -0.25% | 600 | 48億7940万 | +13.76% | 10.88 | 0.87 |
| 09/12 | 3,925 | 3,950 | 3,900 | 3,945 | +1.28% | 4,000 | 48億9180万 | +14.98% | 10.91 | 0.87 |
| 09/11 | 3,785 | 3,895 | 3,765 | 3,895 | +3.04% | 1,800 | 48億2980万 | +14.49% | 10.77 | 0.86 |
| 09/08 | 3,720 | 3,785 | 3,720 | 3,780 | -0.4% | 2,000 | 46億8720万 | +11.97% | 10.45 | 0.84 |
| 09/07 | 3,900 | 3,900 | 3,750 | 3,795 | -2.44% | 2,400 | 47億580万 | +13.22% | 10.49 | 0.84 |
| 09/06 | 3,890 | 3,890 | 3,890 | 3,890 | -0.13% | 400 | 48億2360万 | +16.89% | 10.76 | 0.86 |
| 09/05 | 4,310 | 4,310 | 3,725 | 3,895 | +0.91% | 21,400 | 48億2980万 | +18.07% | 10.77 | 0.86 |
| 09/04 | 3,450 | 3,870 | 3,435 | 3,860 | +14.54% | 19,200 | 47億8640万 | +18.12% | 10.67 | 0.85 |
| 09/01 | 3,390 | 3,495 | 3,370 | 3,370 | +0.15% | 3,600 | 41億7880万 | +4.08% | 9.32 | 0.75 |
| 08/31 | 3,250 | 3,365 | 3,250 | 3,365 | +2.59% | 1,800 | 41億7260万 | +4.24% | 9.3 | 0.75 |
| 08/30 | 3,275 | 3,280 | 3,275 | 3,280 | 0% | 1,000 | 40億6720万 | +1.89% | 9.07 | 0.73 |
| 08/28 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 400 | 40億6720万 | +2.12% | 9.07 | 0.73 |
| 08/25 | 3,285 | 3,285 | 3,235 | 3,280 | -0.3% | 600 | 40億6720万 | +2.34% | 9.07 | 0.73 |
| 08/24 | 3,290 | 3,290 | 3,290 | 3,290 | -0.15% | 400 | 40億7960万 | +2.91% | 9.1 | 0.73 |
| 08/23 | 3,250 | 3,305 | 3,250 | 3,295 | +2.17% | 600 | 40億8580万 | +3.32% | 9.11 | 0.73 |
| 08/21 | 3,245 | 3,245 | 3,200 | 3,225 | -0.62% | 800 | 39億9900万 | +1.38% | 8.92 | 0.71 |
| 08/18 | 3,205 | 3,245 | 3,205 | 3,245 | +1.09% | 600 | 40億2380万 | +2.2% | 8.97 | 0.72 |
| 08/16 | 3,210 | 3,245 | 3,210 | 3,210 | -1.08% | 600 | 39億8040万 | +1.42% | 8.88 | 0.71 |
| 08/15 | 3,245 | 3,245 | 3,245 | 3,245 | +1.09% | 200 | 40億2380万 | +2.75% | 8.97 | 0.72 |
| 08/14 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 200 | 39億8040万 | +1.94% | 8.88 | 0.71 |
| 08/10 | 3,225 | 3,225 | 3,205 | 3,210 | -1.23% | 800 | 39億8040万 | +2.33% | 8.88 | 0.71 |
| 08/09 | 3,250 | 3,250 | 3,250 | 3,250 | +0.31% | 800 | 40億3000万 | +4.03% | 8.99 | 0.72 |
| 08/08 | 3,245 | 3,245 | 3,240 | 3,240 | -0.15% | 400 | 40億1760万 | +4.28% | 8.96 | 0.72 |
| 08/07 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 400 | 40億2380万 | +5.02% | 8.97 | 0.72 |
| 08/04 | 3,250 | 3,250 | 3,245 | 3,245 | +0.62% | 1,000 | 40億2380万 | +5.67% | 8.97 | 0.72 |
| 08/02 | 3,225 | 3,225 | 3,225 | 3,225 | 0% | 2,000 | 39億9900万 | +5.6% | 8.92 | 0.71 |
| 08/01 | 3,290 | 3,325 | 3,225 | 3,225 | -0.46% | 1,600 | 39億9900万 | +6.16% | 8.92 | 0.71 |
| 07/31 | 3,240 | 3,250 | 3,230 | 3,240 | +1.41% | 2,400 | 40億1760万 | +7.28% | 8.96 | 0.72 |
| 07/28 | 3,200 | 3,215 | 3,195 | 3,195 | +0.63% | 1,600 | 39億6180万 | +6.32% | 8.83 | 0.71 |
| 07/27 | 3,170 | 3,175 | 3,170 | 3,175 | +0.32% | 1,400 | 39億3700万 | +6.08% | 8.78 | 0.7 |
| 07/26 | 3,165 | 3,165 | 3,165 | 3,165 | +1.12% | 200 | 39億2460万 | +6.21% | 8.75 | 0.7 |
| 07/25 | 3,130 | 3,140 | 3,130 | 3,130 | +0.97% | 800 | 38億8120万 | +5.46% | 8.65 | 0.69 |
| 07/24 | 3,135 | 3,135 | 3,100 | 3,100 | -1.12% | 1,200 | 38億4400万 | +4.77% | 8.57 | 0.69 |
| 07/21 | 3,130 | 3,135 | 3,130 | 3,135 | +0.16% | 800 | 38億8740万 | +6.13% | 8.67 | 0.69 |
| 07/20 | 3,135 | 3,135 | 3,130 | 3,130 | +0.64% | 400 | 38億8120万 | +6.17% | 8.65 | 0.69 |
| 07/19 | 3,090 | 3,110 | 3,090 | 3,110 | 0% | 600 | 38億5640万 | +5.75% | 8.6 | 0.69 |
| 07/18 | 3,165 | 3,165 | 3,110 | 3,110 | +1.47% | 400 | 38億5640万 | +5.89% | 8.6 | 0.69 |
| 07/14 | 3,075 | 3,080 | 3,065 | 3,065 | -0.97% | 600 | 38億60万 | +4.57% | 8.48 | 0.68 |
| 07/13 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 600 | 38億3780万 | +5.74% | 8.56 | 0.69 |
| 07/12 | 3,100 | 3,100 | 3,100 | 3,100 | +0.81% | 200 | 38億4400万 | +5.98% | 8.57 | 0.69 |
| 07/10 | 3,010 | 3,125 | 3,000 | 3,075 | +2.84% | 4,800 | 38億1300万 | +5.38% | 8.5 | 0.68 |
| 07/07 | 2,990 | 2,990 | 2,990 | 2,990 | -1.32% | 200 | 37億760万 | +2.71% | 8.27 | 0.66 |
| 07/06 | 3,045 | 3,045 | 3,030 | 3,030 | +0.17% | 800 | 37億5720万 | +4.3% | 8.38 | 0.67 |
| 07/05 | 2,960 | 3,050 | 2,950 | 3,025 | +3.95% | 1,800 | 37億5100万 | +4.38% | 8.36 | 0.67 |
| 07/04 | 2,890 | 2,910 | 2,890 | 2,910 | +0.69% | 1,400 | 36億840万 | +0.62% | 8.05 | 0.64 |
| 07/03 | 2,870 | 2,900 | 2,870 | 2,890 | +2.12% | 800 | 35億8360万 | +0.1% | 7.99 | 0.64 |
| 06/30 | 2,830 | 2,830 | 2,830 | 2,830 | +0.35% | 200 | 35億920万 | -1.84% | 7.83 | 0.63 |
| 06/28 | 2,795 | 2,820 | 2,795 | 2,820 | +2.17% | 1,200 | 34億9680万 | -2.02% | 7.8 | 0.62 |
| 06/27 | 2,765 | 2,765 | 2,760 | 2,760 | -1.78% | 400 | 34億2240万 | -3.9% | 7.63 | 0.61 |
| 06/26 | 2,810 | 2,810 | 2,810 | 2,810 | -0.71% | 400 | 34億8440万 | -1.99% | 7.77 | 0.62 |
| 06/23 | 2,785 | 2,830 | 2,785 | 2,830 | +1.62% | 400 | 35億920万 | -1.01% | 7.83 | 0.63 |
| 06/22 | 2,795 | 2,800 | 2,785 | 2,785 | -2.96% | 1,600 | 34億5340万 | -2.21% | 7.7 | 0.62 |
| 06/21 | 2,855 | 2,870 | 2,805 | 2,870 | -0.17% | 600 | 35億5880万 | +1.06% | 7.94 | 0.64 |
| 06/19 | 2,905 | 2,905 | 2,875 | 2,875 | +0.7% | 600 | 35億6500万 | +1.66% | 7.95 | 0.64 |
| 06/16 | 2,860 | 2,860 | 2,855 | 2,855 | -0.52% | 800 | 35億4020万 | +1.35% | 7.89 | 0.63 |
| 06/15 | 2,905 | 2,905 | 2,870 | 2,870 | -1.2% | 1,000 | 35億5880万 | +2.24% | 7.94 | 0.64 |
| 06/14 | 2,980 | 2,980 | 2,905 | 2,905 | -2.52% | 1,000 | 36億220万 | +3.94% | 8.03 | 0.64 |
| 06/13 | 2,980 | 2,980 | 2,980 | 2,980 | +0.17% | 400 | 36億9520万 | +7.08% | 8.24 | 0.66 |
| 06/12 | 2,925 | 2,975 | 2,925 | 2,975 | +0.34% | 1,000 | 36億8900万 | +7.56% | 8.23 | 0.66 |
| 06/09 | 2,990 | 2,990 | 2,915 | 2,965 | -1.66% | 2,000 | 36億7660万 | +7.9% | 8.2 | 0.66 |
| 06/08 | 2,940 | 3,015 | 2,940 | 3,015 | +2.2% | 1,000 | 37億3860万 | +10.44% | 8.34 | 0.67 |
| 06/07 | 2,955 | 2,960 | 2,950 | 2,950 | -0.67% | 1,000 | 36億5800万 | +8.9% | 8.16 | 0.65 |
| 06/06 | 3,025 | 3,025 | 2,965 | 2,970 | -2.46% | 4,000 | 36億8280万 | +10.33% | 8.21 | 0.66 |
| 06/05 | 2,980 | 3,100 | 2,980 | 3,045 | +3.92% | 8,400 | 37億7580万 | +13.83% | 8.42 | 0.67 |
| 06/02 | 2,860 | 2,930 | 2,835 | 2,930 | +1.56% | 2,800 | 36億3320万 | +10.4% | 8.1 | 0.65 |
| 06/01 | 2,895 | 2,950 | 2,845 | 2,885 | +1.23% | 3,600 | 35億7740万 | +9.36% | 7.98 | 0.64 |
| 05/31 | 2,870 | 2,900 | 2,850 | 2,850 | 0% | 2,600 | 35億3400万 | +8.57% | 7.88 | 0.63 |
| 05/30 | 2,870 | 2,875 | 2,850 | 2,850 | -0.7% | 800 | 35億3400万 | +9.15% | 7.88 | 0.63 |
