株価チャート
2017/01/05~2017/07/27
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 |
---|
2023 | 1/1, 株式分割 1→2 |
2017 |
07/27 | 1,299 | 1,300 | 1,299 | 1,300 | -3.67% | 400 | 49億9008万 | +6.87% | 18.37 | 1.23 |
07/26 | 1,349 | 1,349 | 1,349 | 1,349 | 0% | 600 | 51億8016万 | +11.76% | 19.07 | 1.27 |
07/25 | 1,361 | 1,361 | 1,327 | 1,349 | -1.89% | 2,800 | 51億8016万 | +12.89% | 19.07 | 1.27 |
07/24 | 1,358 | 1,389 | 1,326 | 1,375 | +0.62% | 4,400 | 52億8000万 | +16.23% | 19.44 | 1.3 |
07/21 | 1,350 | 1,367 | 1,350 | 1,367 | +1.18% | 1,200 | 52億4736万 | +16.89% | 19.32 | 1.29 |
07/20 | 1,373 | 1,373 | 1,351 | 1,351 | -3.4% | 1,000 | 51億8592万 | +16.93% | 19.09 | 1.27 |
07/19 | 1,385 | 1,398 | 1,323 | 1,398 | -0.32% | 1,800 | 53億6832万 | +22.42% | 19.76 | 1.32 |
07/18 | 1,535 | 1,535 | 1,375 | 1,403 | -3.28% | 6,600 | 53億8560万 | +24.56% | 19.83 | 1.32 |
07/14 | 1,350 | 1,500 | 1,350 | 1,450 | +9.43% | 23,000 | 55億6800万 | +30.87% | 20.5 | 1.37 |
07/13 | 1,270 | 1,325 | 1,270 | 1,325 | +6% | 3,000 | 50億8800万 | +21.78% | 18.73 | 1.25 |
07/12 | 1,210 | 1,250 | 1,210 | 1,250 | +2% | 2,400 | 48億 | +16.5% | 17.67 | 1.18 |
07/11 | 1,200 | 1,250 | 1,200 | 1,226 | +5.06% | 3,200 | 47億592万 | +15.5% | 17.32 | 1.16 |
07/10 | 1,138 | 1,167 | 1,127 | 1,167 | +3.69% | 2,200 | 44億7936万 | +11.1% | 16.49 | 1.1 |
07/07 | 1,106 | 1,125 | 1,106 | 1,125 | +2.04% | 800 | 43億2000万 | +8.07% | 15.9 | 1.06 |
07/06 | 1,115 | 1,115 | 1,102 | 1,103 | +0.23% | 800 | 42億3360万 | +6.73% | 15.59 | 1.04 |
07/05 | 1,071 | 1,100 | 1,071 | 1,100 | -1.35% | 400 | 42億2400万 | +7.21% | 15.55 | 1.04 |
07/04 | 1,086 | 1,115 | 1,086 | 1,115 | +2.81% | 3,600 | 42億8160万 | +9.31% | 15.76 | 1.05 |
07/03 | 1,055 | 1,085 | 1,054 | 1,085 | +0.42% | 1,600 | 41億6448万 | +7.06% | 15.33 | 1.02 |
06/30 | 1,028 | 1,080 | 1,028 | 1,080 | +3.1% | 10,600 | 41億4720万 | +7.36% | 15.27 | 1.02 |
06/29 | 1,070 | 1,074 | 1,048 | 1,048 | -1.32% | 10,000 | 40億2240万 | +4.75% | 14.81 | 0.99 |
06/28 | 1,082 | 1,082 | 1,062 | 1,062 | -1.26% | 5,800 | 40億7616万 | +6.79% | 15.01 | 1 |
06/27 | 1,088 | 1,088 | 1,075 | 1,075 | -1.15% | 600 | 41億2800万 | +8.81% | 15.2 | 1.01 |
06/26 | 1,098 | 1,108 | 1,088 | 1,088 | -1% | 9,400 | 41億7600万 | +10.74% | 15.37 | 1.03 |
06/23 | 1,112 | 1,112 | 1,099 | 1,099 | -1.13% | 4,200 | 42億1824万 | +12.44% | 15.53 | 1.04 |
06/22 | 1,085 | 1,111 | 1,085 | 1,111 | +2.73% | 6,800 | 42億6624万 | +14.54% | 15.71 | 1.05 |
06/21 | 1,050 | 1,082 | 1,050 | 1,082 | +3% | 3,200 | 41億5296万 | +12.19% | 15.29 | 1.02 |
06/20 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | 40億3200万 | +9.83% | 14.84 | 0.99 |
06/19 | 1,025 | 1,055 | 1,025 | 1,050 | +3.09% | 2,600 | 40億3200万 | +10.53% | 14.84 | 0.99 |
06/16 | 1,023 | 1,023 | 1,019 | 1,019 | -0.15% | 600 | 39億1104万 | +8.35% | 14.4 | 0.96 |
06/14 | 1,021 | 1,021 | 1,020 | 1,020 | 0% | 1,400 | 39億1680万 | +9.56% | 14.42 | 0.96 |
06/13 | 1,006 | 1,025 | 1,006 | 1,020 | +2.51% | 2,400 | 39億1680万 | +10.51% | 14.42 | 0.96 |
06/12 | 960 | 1,009 | 960 | 995 | +3.65% | 3,200 | 38億2080万 | +8.86% | 14.07 | 0.94 |
06/09 | 955 | 960 | 953 | 960 | +0.52% | 1,800 | 36億8640万 | +5.96% | 13.57 | 0.91 |
06/08 | 950 | 956 | 950 | 955 | +0.53% | 2,000 | 36億6720万 | +6.11% | 13.5 | 0.9 |
06/07 | 950 | 950 | 950 | 950 | 0% | 200 | 36億4800万 | +6.38% | 13.43 | 0.9 |
06/05 | 925 | 950 | 925 | 950 | +0.53% | 1,000 | 36億4800万 | +7.1% | 13.43 | 0.9 |
06/02 | 936 | 945 | 936 | 945 | +1.02% | 600 | 36億2880万 | +7.39% | 13.36 | 0.89 |
06/01 | 950 | 950 | 936 | 936 | +0.05% | 800 | 35億9232万 | +7.04% | 13.22 | 0.88 |
05/31 | 935 | 935 | 935 | 935 | 0% | 200 | 35億9040万 | +7.72% | 13.22 | 0.88 |
05/30 | 935 | 935 | 935 | 935 | 0% | 1,200 | 35億9040万 | +8.47% | 13.22 | 0.88 |
05/26 | 935 | 935 | 935 | 935 | +0.21% | 1,000 | 35億9040万 | +9.23% | 13.22 | 0.88 |
05/25 | 930 | 935 | 930 | 933 | +1.08% | 1,000 | 35億8272万 | +9.64% | 13.19 | 0.88 |
05/24 | 923 | 923 | 923 | 923 | -0.05% | 200 | 35億4432万 | +9.1% | 13.05 | 0.87 |
05/23 | 924 | 924 | 924 | 924 | +2.61% | 400 | 35億4624万 | +9.81% | 13.05 | 0.87 |
05/22 | 910 | 910 | 900 | 900 | -1.15% | 800 | 34億5600万 | +7.66% | 12.72 | 0.85 |
05/19 | 908 | 921 | 908 | 911 | -2.57% | 1,200 | 34億9632万 | +9.44% | 12.87 | 0.86 |
05/18 | 945 | 945 | 911 | 935 | -1.11% | 1,600 | 35億8848万 | +12.86% | 13.21 | 0.88 |
05/17 | 945 | 945 | 945 | 945 | 0% | 200 | 36億2880万 | +14.68% | 13.36 | 0.89 |
05/16 | 945 | 945 | 945 | 945 | 0% | 400 | 36億2880万 | +15.38% | 13.36 | 0.89 |
05/15 | 895 | 945 | 895 | 945 | +6.24% | 3,400 | 36億2880万 | +16.09% | 13.36 | 0.89 |
05/12 | 894 | 895 | 868 | 890 | -0.45% | 4,000 | 34億1568万 | +9.95% | 12.57 | 0.84 |
05/11 | 825 | 894 | 825 | 894 | +11.34% | 3,000 | 34億3104万 | +10.86% | 12.63 | 0.84 |
05/09 | 802 | 803 | 802 | 803 | +0.25% | 600 | 30億8160万 | -0.06% | 11.34 | 0.76 |
05/08 | 800 | 813 | 800 | 801 | -1.42% | 1,400 | 30億7392万 | -0.44% | 11.32 | 0.76 |
05/01 | 813 | 813 | 812 | 812 | +1.44% | 1,000 | 31億1808万 | +0.87% | 11.48 | 0.77 |
04/27 | 800 | 801 | 800 | 801 | +0.06% | 600 | 30億7392万 | -0.56% | 11.32 | 0.76 |
04/26 | 801 | 803 | 800 | 800 | -0.12% | 1,400 | 30億7200万 | -0.62% | 11.31 | 0.76 |
04/25 | 800 | 801 | 800 | 801 | +1.26% | 4,400 | 30億7584万 | -0.37% | 11.32 | 0.76 |
04/24 | 794 | 794 | 791 | 791 | +0.38% | 400 | 30億3744万 | -1.49% | 11.18 | 0.75 |
04/21 | 800 | 800 | 788 | 788 | +0.96% | 800 | 30億2592万 | -1.75% | 11.14 | 0.74 |
04/14 | 781 | 781 | 781 | 781 | 0% | 200 | 29億9712万 | -2.8% | 11.03 | 0.74 |
04/13 | 771 | 781 | 771 | 781 | -1.33% | 400 | 29億9712万 | -2.68% | 11.03 | 0.74 |
04/12 | 791 | 791 | 791 | 791 | -0.06% | 200 | 30億3744万 | -1.37% | 11.18 | 0.75 |
04/11 | 792 | 792 | 792 | 792 | -0.06% | 200 | 30億3936万 | -1.43% | 11.19 | 0.75 |
04/10 | 792 | 792 | 792 | 792 | -1% | 400 | 30億4128万 | -1.12% | 11.2 | 0.75 |
04/07 | 800 | 800 | 800 | 800 | -0.06% | 600 | 30億7200万 | -0.5% | 11.31 | 0.76 |
04/06 | 801 | 801 | 801 | 801 | -0.19% | 200 | 30億7392万 | -0.68% | 11.32 | 0.76 |
04/05 | 802 | 802 | 802 | 802 | 0% | 200 | 30億7968万 | -0.25% | 11.34 | 0.76 |
04/04 | 808 | 808 | 802 | 802 | -0.99% | 800 | 30億7968万 | +0.12% | 11.34 | 0.76 |
04/03 | 820 | 820 | 810 | 810 | -0.49% | 600 | 31億1040万 | +1.5% | 11.45 | 0.76 |
03/31 | 825 | 825 | 814 | 814 | -0.37% | 1,200 | 31億2576万 | +2.26% | 11.51 | 0.77 |
03/30 | 825 | 838 | 817 | 817 | -0.97% | 1,400 | 31億3728万 | +3.03% | 11.55 | 0.77 |
03/29 | 830 | 830 | 825 | 825 | 0% | 600 | 31億6800万 | +4.56% | 11.66 | 0.78 |
03/28 | 825 | 825 | 825 | 825 | +0.49% | 200 | 31億6800万 | +5.1% | 11.66 | 0.78 |
03/27 | 820 | 840 | 820 | 821 | +0.12% | 2,200 | 31億5264万 | +5.12% | 11.61 | 0.78 |
03/24 | 820 | 820 | 820 | 820 | +0.61% | 200 | 31億4880万 | +5.53% | 11.59 | 0.77 |
03/23 | 825 | 840 | 815 | 815 | -1.21% | 2,200 | 31億2960万 | +5.3% | 11.52 | 0.77 |
03/22 | 825 | 825 | 810 | 825 | +0.06% | 800 | 31億6800万 | +7% | 11.66 | 0.78 |
03/21 | 810 | 825 | 805 | 825 | +2.68% | 2,400 | 31億6608万 | +7.36% | 11.66 | 0.78 |
03/17 | 800 | 803 | 800 | 803 | +1.01% | 2,400 | 30億8352万 | +5.1% | 11.35 | 0.76 |
03/16 | 786 | 795 | 786 | 795 | +1.21% | 4,200 | 30億5280万 | +4.47% | 11.24 | 0.75 |
03/15 | 783 | 786 | 783 | 786 | +1.35% | 600 | 30億1632万 | +3.49% | 11.1 | 0.74 |
03/10 | 800 | 800 | 775 | 775 | +0.58% | 1,600 | 29億7600万 | +2.38% | 10.96 | 0.73 |
02/28 | 800 | 800 | 771 | 771 | -3.69% | 2,200 | 29億5872万 | +1.92% | 10.89 | 0.73 |
02/27 | 800 | 800 | 800 | 800 | +3.16% | 800 | 30億7200万 | +6.1% | 11.31 | 0.76 |
02/22 | 776 | 776 | 776 | 776 | 0% | 200 | 29億7792万 | +3.26% | 10.96 | 0.73 |
02/16 | 780 | 780 | 776 | 776 | -3% | 1,000 | 29億7792万 | +3.54% | 10.96 | 0.73 |
02/15 | 762 | 800 | 762 | 800 | +5.68% | 400 | 30億7008万 | +6.89% | 11.3 | 0.75 |
02/14 | 776 | 776 | 756 | 757 | -11.26% | 800 | 29億496万 | +1.54% | 10.69 | 0.71 |
02/13 | 870 | 870 | 853 | 853 | -2.01% | 1,200 | 32億7360万 | +14.58% | 12.05 | 0.8 |
02/10 | 745 | 870 | 735 | 870 | +18.77% | 5,200 | 33億4080万 | +17.73% | 12.3 | 0.82 |
01/31 | 733 | 733 | 733 | 733 | 0% | 200 | 28億1280万 | -0.2% | 10.35 | 0.69 |
01/25 | 733 | 733 | 733 | 733 | -1.15% | 800 | 28億1280万 | -0.2% | 10.35 | 0.69 |
01/24 | 741 | 741 | 741 | 741 | +0.07% | 600 | 28億4544万 | +0.95% | 10.47 | 0.7 |
01/20 | 741 | 741 | 741 | 741 | 0% | 200 | 28億4352万 | +0.89% | 10.47 | 0.7 |
01/19 | 730 | 741 | 730 | 741 | +2% | 800 | 28億4352万 | +0.89% | 10.47 | 0.7 |
01/17 | 726 | 726 | 726 | 726 | +0.07% | 200 | 27億8784万 | -0.95% | 10.26 | 0.69 |
01/10 | 726 | 726 | 726 | 726 | 0% | 400 | 27億8592万 | -1.16% | 10.26 | 0.68 |
01/06 | 726 | 726 | 726 | 726 | 0% | 400 | 27億8592万 | -1.29% | 10.26 | 0.68 |
01/05 | 736 | 736 | 726 | 726 | -1.43% | 400 | 27億8592万 | -1.29% | 10.26 | 0.68 |