株価チャート
2017/02/27～2017/07/21
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 | 3/1, 株式分割 1→2 |
| 2017 |
| 07/21 | 1,525 | 1,530 | 1,518 | 1,525 | +0.33% | 17,600 | 124億6431万 | +0.73% | 12.69 | 1.12 |
| 07/20 | 1,513 | 1,533 | 1,513 | 1,520 | +0.83% | 23,200 | 124億2344万 | +0.4% | 12.65 | 1.11 |
| 07/19 | 1,503 | 1,515 | 1,503 | 1,508 | +0.17% | 20,800 | 123億2127万 | -0.5% | 12.55 | 1.11 |
| 07/18 | 1,500 | 1,515 | 1,500 | 1,505 | -2.9% | 83,800 | 123億84万 | -0.66% | 12.53 | 1.1 |
| 07/14 | 1,543 | 1,553 | 1,530 | 1,550 | +0.16% | 47,400 | 126億6864万 | +2.24% | 12.9 | 1.14 |
| 07/13 | 1,555 | 1,555 | 1,548 | 1,548 | -0.16% | 29,200 | 126億4821万 | +2.15% | 12.88 | 1.13 |
| 07/12 | 1,533 | 1,550 | 1,533 | 1,550 | +0.81% | 33,000 | 126億6864万 | +2.38% | 12.9 | 1.14 |
| 07/11 | 1,523 | 1,538 | 1,523 | 1,538 | +0.99% | 21,800 | 125億6647万 | +1.62% | 12.8 | 1.13 |
| 07/10 | 1,523 | 1,535 | 1,520 | 1,523 | +0.33% | 28,000 | 124億4387万 | +0.63% | 12.67 | 1.12 |
| 07/07 | 1,515 | 1,528 | 1,515 | 1,518 | -0.16% | 11,800 | 124億301万 | +0.3% | 12.63 | 1.11 |
| 07/06 | 1,523 | 1,523 | 1,505 | 1,520 | +0.16% | 8,800 | 124億2344万 | +0.46% | 12.65 | 1.11 |
| 07/05 | 1,505 | 1,518 | 1,505 | 1,518 | +0.33% | 4,400 | 124億301万 | +0.23% | 12.63 | 1.11 |
| 07/04 | 1,510 | 1,525 | 1,503 | 1,513 | +0.17% | 15,400 | 123億6214万 | -0.1% | 12.59 | 1.11 |
| 07/03 | 1,515 | 1,523 | 1,510 | 1,510 | 0% | 8,600 | 123億4171万 | -0.26% | 12.57 | 1.11 |
| 06/30 | 1,500 | 1,510 | 1,494 | 1,510 | 0% | 9,200 | 123億4171万 | -0.26% | 12.57 | 1.11 |
| 06/29 | 1,500 | 1,510 | 1,500 | 1,510 | +0.77% | 6,400 | 123億4171万 | -0.2% | 12.57 | 1.11 |
| 06/28 | 1,500 | 1,500 | 1,490 | 1,499 | -0.1% | 12,200 | 122億4772万 | -0.89% | 12.47 | 1.1 |
| 06/27 | 1,496 | 1,503 | 1,487 | 1,500 | +0.98% | 14,000 | 122億5998万 | -0.73% | 12.49 | 1.1 |
| 06/26 | 1,480 | 1,491 | 1,480 | 1,486 | +0.03% | 14,600 | 121億4146万 | -1.62% | 12.37 | 1.09 |
| 06/23 | 1,500 | 1,505 | 1,473 | 1,485 | -1% | 53,600 | 121億3738万 | -1.59% | 12.36 | 1.09 |
| 06/22 | 1,508 | 1,508 | 1,500 | 1,500 | -0.17% | 12,200 | 122億5998万 | -0.46% | 12.49 | 1.1 |
| 06/21 | 1,503 | 1,505 | 1,498 | 1,503 | +0.2% | 26,400 | 122億8041万 | -0.23% | 12.51 | 1.1 |
| 06/20 | 1,505 | 1,510 | 1,500 | 1,500 | -0.2% | 20,600 | 122億5589万 | -0.37% | 12.48 | 1.1 |
| 06/19 | 1,520 | 1,520 | 1,500 | 1,503 | -1.15% | 20,000 | 122億8041万 | -0.17% | 12.51 | 1.1 |
| 06/16 | 1,525 | 1,525 | 1,500 | 1,520 | -0.65% | 20,400 | 124億2344万 | +1.13% | 12.65 | 1.11 |
| 06/15 | 1,515 | 1,530 | 1,499 | 1,530 | +0.49% | 30,200 | 125億517万 | +1.86% | 12.74 | 1.12 |
| 06/14 | 1,525 | 1,530 | 1,523 | 1,523 | -0.16% | 7,000 | 124億4387万 | +1.57% | 12.67 | 1.12 |
| 06/13 | 1,530 | 1,530 | 1,525 | 1,525 | -0.65% | 6,200 | 124億6431万 | +1.8% | 12.69 | 1.12 |
| 06/12 | 1,520 | 1,538 | 1,513 | 1,535 | +0.99% | 14,800 | 125億4604万 | +2.47% | 12.78 | 1.13 |
| 06/09 | 1,513 | 1,528 | 1,513 | 1,520 | 0% | 11,200 | 124億2344万 | +1.54% | 12.65 | 1.11 |
| 06/08 | 1,535 | 1,543 | 1,520 | 1,520 | -0.49% | 21,000 | 124億2344万 | +1.47% | 12.65 | 1.11 |
| 06/07 | 1,520 | 1,530 | 1,513 | 1,528 | -0.49% | 10,800 | 124億8474万 | +2.04% | 12.72 | 1.12 |
| 06/06 | 1,548 | 1,560 | 1,530 | 1,535 | +0.99% | 33,600 | 125億4604万 | +2.61% | 12.78 | 1.13 |
| 06/05 | 1,525 | 1,525 | 1,513 | 1,520 | -0.33% | 8,600 | 124億2344万 | +1.74% | 12.65 | 1.11 |
| 06/02 | 1,540 | 1,545 | 1,505 | 1,525 | -0.33% | 14,600 | 124億6431万 | +2.21% | 12.69 | 1.12 |
| 06/01 | 1,515 | 1,533 | 1,515 | 1,530 | +0.99% | 14,600 | 125億517万 | +2.89% | 12.74 | 1.12 |
| 05/31 | 1,528 | 1,528 | 1,515 | 1,515 | -0.66% | 13,200 | 123億8257万 | +2.3% | 12.61 | 1.11 |
| 05/30 | 1,505 | 1,535 | 1,493 | 1,525 | +1.67% | 25,600 | 124億6431万 | +3.32% | 12.69 | 1.12 |
| 05/29 | 1,508 | 1,510 | 1,499 | 1,500 | 0% | 15,400 | 122億5998万 | +1.97% | 12.49 | 1.1 |
| 05/26 | 1,476 | 1,508 | 1,470 | 1,500 | +1.28% | 19,800 | 122億5998万 | +2.32% | 12.49 | 1.1 |
| 05/25 | 1,491 | 1,492 | 1,479 | 1,481 | +0.41% | 21,200 | 121億468万 | +1.51% | 12.33 | 1.09 |
| 05/24 | 1,478 | 1,478 | 1,461 | 1,475 | +0.82% | 11,000 | 120億5564万 | +1.58% | 12.28 | 1.08 |
| 05/23 | 1,459 | 1,466 | 1,458 | 1,463 | +0.45% | 5,400 | 119億5756万 | +1.04% | 12.18 | 1.07 |
| 05/22 | 1,454 | 1,465 | 1,454 | 1,457 | +0.21% | 5,600 | 119億444万 | +0.87% | 12.12 | 1.07 |
| 05/19 | 1,461 | 1,462 | 1,450 | 1,454 | -0.48% | 18,200 | 118億7992万 | +1.08% | 12.1 | 1.07 |
| 05/18 | 1,468 | 1,472 | 1,458 | 1,461 | -1.91% | 18,000 | 119億3713万 | +1.78% | 12.16 | 1.07 |
| 05/17 | 1,483 | 1,492 | 1,475 | 1,489 | +0.44% | 12,600 | 121億7007万 | +3.91% | 12.4 | 1.09 |
| 05/16 | 1,488 | 1,494 | 1,481 | 1,483 | +0.68% | 12,400 | 121億1694万 | +3.67% | 12.34 | 1.09 |
| 05/15 | 1,474 | 1,480 | 1,459 | 1,473 | -0.17% | 5,600 | 120億3521万 | +3.26% | 12.26 | 1.08 |
| 05/12 | 1,465 | 1,484 | 1,465 | 1,475 | +1.34% | 8,800 | 120億5564万 | +3.65% | 12.28 | 1.08 |
| 05/11 | 1,498 | 1,498 | 1,456 | 1,456 | -2.97% | 27,400 | 118億9626万 | +2.36% | 12.12 | 1.07 |
| 05/10 | 1,528 | 1,530 | 1,482 | 1,500 | -1.8% | 18,600 | 122億5998万 | +5.34% | 12.49 | 1.1 |
| 05/09 | 1,533 | 1,543 | 1,523 | 1,528 | 0% | 16,400 | 124億8474万 | +7.34% | 12.72 | 1.12 |
| 05/08 | 1,533 | 1,535 | 1,520 | 1,528 | +0.33% | 16,600 | 124億8474万 | +7.42% | 12.72 | 1.12 |
| 05/02 | 1,505 | 1,530 | 1,505 | 1,523 | +1% | 15,600 | 124億4387万 | +7.14% | 12.67 | 1.12 |
| 05/01 | 1,484 | 1,528 | 1,484 | 1,508 | +1.28% | 29,600 | 123億2127万 | +6.16% | 12.55 | 1.11 |
| 04/28 | 1,494 | 1,500 | 1,484 | 1,489 | -0.43% | 33,200 | 121億6598万 | +4.9% | 12.39 | 1.09 |
| 04/27 | 1,486 | 1,505 | 1,485 | 1,495 | +1.91% | 64,000 | 122億1911万 | +5.36% | 12.45 | 1.1 |
| 04/26 | 1,415 | 1,467 | 1,415 | 1,467 | +5.05% | 73,200 | 119億9026万 | +3.46% | 12.21 | 1.08 |
| 04/25 | 1,400 | 1,400 | 1,389 | 1,397 | +0.47% | 11,200 | 114億1404万 | -1.59% | 11.63 | 1.02 |
| 04/24 | 1,413 | 1,413 | 1,390 | 1,390 | +0.14% | 11,600 | 113億6091万 | -2.32% | 11.57 | 1.02 |
| 04/21 | 1,412 | 1,412 | 1,388 | 1,388 | -1.03% | 20,200 | 113億4456万 | -2.73% | 11.55 | 1.02 |
| 04/20 | 1,410 | 1,414 | 1,383 | 1,403 | +2.15% | 20,800 | 114億6308万 | -2.06% | 11.68 | 1.03 |
| 04/19 | 1,330 | 1,373 | 1,330 | 1,373 | +4.57% | 48,600 | 112億2196万 | -4.39% | 11.43 | 1.01 |
| 04/18 | 1,337 | 1,348 | 1,308 | 1,313 | +0.08% | 45,400 | 107億3156万 | -8.88% | 10.93 | 0.96 |
| 04/17 | 1,325 | 1,350 | 1,269 | 1,312 | -4.2% | 127,800 | 107億2339万 | -9.39% | 10.92 | 0.96 |
| 04/14 | 1,365 | 1,423 | 1,331 | 1,370 | +0.18% | 59,600 | 111億9336万 | -5.94% | 11.4 | 1 |
| 04/13 | 1,310 | 1,400 | 1,301 | 1,367 | +3.6% | 44,400 | 111億7292万 | -6.5% | 11.38 | 1 |
| 04/12 | 1,360 | 1,360 | 1,293 | 1,320 | -3.3% | 57,200 | 107億8469万 | -10.18% | 10.98 | 0.97 |
| 04/11 | 1,411 | 1,411 | 1,362 | 1,365 | -3.43% | 30,000 | 111億5249万 | -7.68% | 11.36 | 1 |
| 04/10 | 1,430 | 1,430 | 1,412 | 1,413 | +0.18% | 12,000 | 115億4890万 | -4.98% | 11.76 | 1.04 |
| 04/07 | 1,392 | 1,420 | 1,366 | 1,411 | +1.33% | 27,600 | 115億2846万 | -5.72% | 11.74 | 1.03 |
| 04/06 | 1,405 | 1,405 | 1,376 | 1,392 | -0.93% | 35,400 | 113億7726万 | -7.51% | 11.59 | 1.02 |
| 04/05 | 1,430 | 1,430 | 1,355 | 1,405 | -2.7% | 68,200 | 114億8351万 | -7.2% | 11.7 | 1.03 |
| 04/04 | 1,500 | 1,500 | 1,436 | 1,444 | -3.48% | 47,400 | 118億227万 | -5.19% | 12.02 | 1.06 |
| 04/03 | 1,520 | 1,520 | 1,495 | 1,496 | +0.07% | 21,800 | 122億2728万 | -2.16% | 12.45 | 1.1 |
| 03/31 | 1,500 | 1,500 | 1,495 | 1,495 | -0.23% | 8,200 | 122億1911万 | -2.54% | 12.45 | 1.1 |
| 03/30 | 1,491 | 1,500 | 1,490 | 1,499 | +0.4% | 12,000 | 122億4772万 | -2.57% | 12.47 | 1.1 |
| 03/29 | 1,491 | 1,495 | 1,488 | 1,493 | +0.17% | 6,400 | 121億9868万 | -3.15% | 12.42 | 1.09 |
| 03/28 | 1,500 | 1,500 | 1,490 | 1,490 | -0.63% | 21,800 | 121億7824万 | -3.43% | 12.4 | 1.09 |
| 03/27 | 1,500 | 1,500 | 1,494 | 1,500 | +0.6% | 8,200 | 122億5589万 | -3.07% | 12.48 | 1.1 |
| 03/24 | 1,471 | 1,500 | 1,467 | 1,491 | +1.33% | 14,600 | 121億8233万 | -3.9% | 12.41 | 1.09 |
| 03/23 | 1,466 | 1,480 | 1,465 | 1,471 | -0.41% | 17,400 | 120億2295万 | -5.52% | 12.25 | 1.08 |
| 03/22 | 1,493 | 1,493 | 1,477 | 1,477 | -1.24% | 16,200 | 120億7199万 | -5.5% | 12.3 | 1.08 |
| 03/21 | 1,494 | 1,500 | 1,494 | 1,496 | -0.3% | 35,000 | 122億2320万 | -4.75% | 12.45 | 1.1 |
| 03/17 | 1,503 | 1,508 | 1,491 | 1,500 | -0.17% | 35,600 | 122億5998万 | -4.76% | 12.49 | 1.1 |
| 03/16 | 1,513 | 1,513 | 1,495 | 1,503 | +0.2% | 20,600 | 122億8041万 | -4.97% | 12.51 | 1.1 |
| 03/15 | 1,505 | 1,513 | 1,495 | 1,500 | -0.53% | 23,200 | 122億5589万 | -5.51% | 12.48 | 1.1 |
| 03/14 | 1,505 | 1,515 | 1,500 | 1,508 | +0.5% | 18,400 | 123億2127万 | -5.43% | 12.55 | 1.11 |
| 03/13 | 1,500 | 1,508 | 1,500 | 1,500 | -0.66% | 19,600 | 122億5998万 | -6.25% | 12.49 | 1.1 |
| 03/10 | 1,505 | 1,518 | 1,496 | 1,510 | -0.17% | 33,600 | 123億4171万 | -5.98% | 12.57 | 1.11 |
| 03/09 | 1,535 | 1,535 | 1,499 | 1,513 | -1.79% | 76,800 | 123億6214万 | -6.11% | 12.59 | 1.11 |
| 03/08 | 1,545 | 1,560 | 1,533 | 1,540 | -0.65% | 41,800 | 125億8691万 | -4.82% | 12.82 | 1.13 |
| 03/07 | 1,575 | 1,575 | 1,540 | 1,550 | -2.21% | 64,800 | 126億6864万 | -4.5% | 12.9 | 1.14 |
| 03/06 | 1,623 | 1,623 | 1,585 | 1,585 | -2.46% | 37,400 | 129億5471万 | -2.64% | 13.19 | 1.16 |
| 03/03 | 1,638 | 1,638 | 1,623 | 1,625 | -0.76% | 16,600 | 132億8164万 | -0.37% | 13.53 | 1.19 |
| 03/02 | 1,633 | 1,643 | 1,625 | 1,638 | +0.77% | 15,000 | 133億8381万 | +0.46% | 13.63 | 1.2 |
| 03/01 | 1,630 | 1,630 | 1,608 | 1,625 | -0.31% | 14,800 | 132億8164万 | -0.31% | 13.53 | 1.19 |
| 02/28 | 1,610 | 1,650 | 1,605 | 1,630 | +2.35% | 48,000 | 133億2251万 | 0% | 16.21 | 1.27 |
| 02/27 | 1,608 | 1,625 | 1,588 | 1,593 | -2% | 56,400 | 130億1601万 | -2.12% | 15.84 | 1.24 |
