株価チャート
2017/05/16～2017/10/05
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 |
| 10/05 | 1,745 | 1,780 | 1,740 | 1,763 | +1.59% | 42,400 | 144億547万 | +6.69% | 14.67 | 1.29 |
| 10/04 | 1,723 | 1,735 | 1,723 | 1,735 | +0.29% | 21,200 | 141億8071万 | +5.34% | 14.44 | 1.27 |
| 10/03 | 1,710 | 1,730 | 1,710 | 1,730 | +1.47% | 28,400 | 141億3984万 | +5.62% | 14.4 | 1.27 |
| 10/02 | 1,680 | 1,710 | 1,680 | 1,705 | +0.89% | 28,200 | 139億3551万 | +4.6% | 14.19 | 1.25 |
| 09/29 | 1,685 | 1,700 | 1,685 | 1,690 | -0.59% | 30,600 | 138億1291万 | +4.13% | 14.07 | 1.24 |
| 09/28 | 1,668 | 1,700 | 1,668 | 1,700 | +1.8% | 38,400 | 138億9464万 | +5.13% | 14.15 | 1.25 |
| 09/27 | 1,673 | 1,685 | 1,660 | 1,670 | -0.15% | 32,400 | 136億4944万 | +3.73% | 13.9 | 1.22 |
| 09/26 | 1,650 | 1,680 | 1,648 | 1,673 | +1.36% | 29,200 | 136億6987万 | +4.21% | 13.92 | 1.23 |
| 09/25 | 1,618 | 1,655 | 1,615 | 1,650 | +2.01% | 42,600 | 134億8597万 | +3.13% | 13.74 | 1.21 |
| 09/22 | 1,618 | 1,628 | 1,603 | 1,618 | 0% | 16,600 | 132億2034万 | +1.41% | 13.46 | 1.19 |
| 09/21 | 1,595 | 1,623 | 1,595 | 1,618 | +0.47% | 19,600 | 132億2034万 | +1.6% | 13.46 | 1.19 |
| 09/20 | 1,625 | 1,630 | 1,610 | 1,610 | -0.92% | 27,800 | 131億5904万 | +1.32% | 13.4 | 1.18 |
| 09/19 | 1,588 | 1,625 | 1,588 | 1,625 | +1.4% | 32,600 | 132億8164万 | +2.46% | 13.53 | 1.19 |
| 09/15 | 1,575 | 1,610 | 1,570 | 1,603 | +1.91% | 22,000 | 130億9774万 | +1.36% | 13.34 | 1.18 |
| 09/14 | 1,585 | 1,593 | 1,565 | 1,573 | -2.93% | 42,600 | 128億5254万 | -0.41% | 13.09 | 1.15 |
| 09/13 | 1,615 | 1,620 | 1,608 | 1,620 | -0.15% | 17,800 | 132億4077万 | +2.66% | 13.49 | 1.19 |
| 09/12 | 1,630 | 1,633 | 1,615 | 1,623 | -0.46% | 10,600 | 132億6121万 | +2.95% | 13.51 | 1.19 |
| 09/11 | 1,598 | 1,633 | 1,590 | 1,630 | +2.03% | 26,600 | 133億2251万 | +3.62% | 13.57 | 1.2 |
| 09/08 | 1,588 | 1,598 | 1,578 | 1,598 | -0.16% | 15,600 | 130億5687万 | +1.75% | 13.3 | 1.17 |
| 09/07 | 1,610 | 1,610 | 1,590 | 1,600 | -0.47% | 18,400 | 130億7731万 | +2.04% | 13.32 | 1.17 |
| 09/06 | 1,560 | 1,613 | 1,560 | 1,608 | +1.26% | 33,400 | 131億3861万 | +2.58% | 13.38 | 1.18 |
| 09/05 | 1,630 | 1,635 | 1,555 | 1,588 | -4.22% | 75,600 | 129億7514万 | +1.5% | 13.21 | 1.16 |
| 09/04 | 1,680 | 1,680 | 1,618 | 1,658 | -1.78% | 64,600 | 135億4727万 | +6.05% | 13.8 | 1.22 |
| 09/01 | 1,720 | 1,720 | 1,670 | 1,688 | -2.17% | 56,400 | 137億9247万 | +8.24% | 14.05 | 1.24 |
| 08/31 | 1,643 | 1,733 | 1,630 | 1,725 | +5.02% | 165,200 | 140億9897万 | +11.08% | 14.36 | 1.27 |
| 08/30 | 1,663 | 1,685 | 1,618 | 1,643 | +8.6% | 335,600 | 134億2467万 | +6.24% | 13.67 | 1.2 |
| 08/29 | 1,513 | 1,515 | 1,505 | 1,513 | -1.31% | 15,600 | 123億6214万 | -1.91% | 12.59 | 1.11 |
| 08/28 | 1,520 | 1,540 | 1,520 | 1,533 | +0.33% | 19,600 | 125億2561万 | -0.68% | 12.76 | 1.12 |
| 08/25 | 1,528 | 1,538 | 1,528 | 1,528 | -0.33% | 8,000 | 124億8474万 | -1% | 12.72 | 1.12 |
| 08/24 | 1,525 | 1,533 | 1,525 | 1,533 | 0% | 9,800 | 125億2561万 | -0.62% | 12.76 | 1.12 |
| 08/23 | 1,533 | 1,540 | 1,530 | 1,533 | -0.65% | 9,000 | 125億2561万 | -0.55% | 12.76 | 1.12 |
| 08/22 | 1,530 | 1,543 | 1,530 | 1,543 | +0.49% | 6,200 | 126億734万 | +0.16% | 12.84 | 1.13 |
| 08/21 | 1,538 | 1,545 | 1,525 | 1,535 | -0.16% | 12,200 | 125億4604万 | -0.39% | 12.78 | 1.13 |
| 08/18 | 1,533 | 1,538 | 1,525 | 1,538 | -0.49% | 14,600 | 125億6647万 | -0.23% | 12.8 | 1.13 |
| 08/17 | 1,540 | 1,545 | 1,535 | 1,545 | +0.32% | 5,800 | 126億2777万 | +0.19% | 12.86 | 1.13 |
| 08/16 | 1,533 | 1,540 | 1,523 | 1,540 | +0.98% | 4,800 | 125億8691万 | -0.06% | 12.82 | 1.13 |
| 08/15 | 1,525 | 1,533 | 1,520 | 1,525 | +0.49% | 8,000 | 124億6431万 | -1.04% | 12.69 | 1.12 |
| 08/14 | 1,510 | 1,565 | 1,498 | 1,518 | -1.3% | 31,400 | 124億301万 | -1.46% | 12.63 | 1.11 |
| 08/10 | 1,550 | 1,553 | 1,525 | 1,538 | -0.81% | 33,000 | 125億6647万 | -0.16% | 12.8 | 1.13 |
| 08/09 | 1,565 | 1,565 | 1,538 | 1,550 | -1.12% | 24,000 | 126億6864万 | +0.65% | 12.9 | 1.14 |
| 08/08 | 1,558 | 1,570 | 1,558 | 1,568 | +0.8% | 9,400 | 128億1167万 | +1.92% | 13.05 | 1.15 |
| 08/07 | 1,560 | 1,568 | 1,553 | 1,555 | 0% | 10,000 | 127億951万 | +1.24% | 12.94 | 1.14 |
| 08/04 | 1,555 | 1,560 | 1,548 | 1,555 | 0% | 8,200 | 127億951万 | +1.37% | 12.94 | 1.14 |
| 08/03 | 1,555 | 1,565 | 1,550 | 1,555 | -0.48% | 13,400 | 127億951万 | +1.5% | 12.94 | 1.14 |
| 08/02 | 1,538 | 1,575 | 1,538 | 1,563 | +1.46% | 52,600 | 127億7081万 | +2.12% | 13.01 | 1.15 |
| 08/01 | 1,548 | 1,548 | 1,515 | 1,540 | -0.81% | 27,600 | 125億8691万 | +0.85% | 12.82 | 1.13 |
| 07/31 | 1,560 | 1,560 | 1,543 | 1,553 | 0% | 22,800 | 126億8907万 | +1.8% | 12.92 | 1.14 |
| 07/28 | 1,550 | 1,560 | 1,545 | 1,553 | +0.16% | 25,200 | 126億8907万 | +1.94% | 12.92 | 1.14 |
| 07/27 | 1,543 | 1,558 | 1,538 | 1,550 | -0.48% | 24,400 | 126億6864万 | +1.97% | 12.9 | 1.14 |
| 07/26 | 1,548 | 1,560 | 1,530 | 1,558 | +0.97% | 34,800 | 127億2994万 | +2.53% | 12.97 | 1.14 |
| 07/25 | 1,538 | 1,543 | 1,525 | 1,543 | +0.82% | 20,400 | 126億734万 | +1.75% | 12.84 | 1.13 |
| 07/24 | 1,528 | 1,530 | 1,518 | 1,530 | +0.33% | 11,800 | 125億517万 | +0.99% | 12.74 | 1.12 |
| 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 |
