株価チャート
2017/04/05～2017/09/22
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 |
| 09/22 | 1,075 | 1,075 | 1,051 | 1,057 | -1.72% | 1,000 | 40億5696万 | -5.5% | 14.93 | 1 |
| 09/21 | 1,097 | 1,097 | 1,072 | 1,075 | -2.01% | 2,400 | 41億2800万 | -4.61% | 15.2 | 1.01 |
| 09/20 | 1,099 | 1,099 | 1,097 | 1,097 | +1.76% | 800 | 42億1248万 | -3.35% | 15.51 | 1.04 |
| 09/19 | 1,078 | 1,078 | 1,078 | 1,078 | 0% | 200 | 41億3952万 | -5.6% | 15.24 | 1.02 |
| 09/15 | 1,091 | 1,091 | 1,078 | 1,078 | -1.01% | 1,000 | 41億3952万 | -6.42% | 15.24 | 1.02 |
| 09/13 | 1,078 | 1,089 | 1,078 | 1,089 | +1.07% | 1,200 | 41億8176万 | -6.28% | 15.39 | 1.03 |
| 09/12 | 1,078 | 1,078 | 1,078 | 1,078 | +0.94% | 200 | 41億3760万 | -7.98% | 15.23 | 1.02 |
| 09/08 | 1,068 | 1,068 | 1,068 | 1,068 | +0.71% | 200 | 40億9920万 | -9.46% | 15.09 | 1.01 |
| 09/07 | 1,060 | 1,060 | 1,060 | 1,060 | -1.4% | 1,600 | 40億7040万 | -10.77% | 14.98 | 1 |
| 09/01 | 1,085 | 1,085 | 1,075 | 1,075 | -0.88% | 2,400 | 41億2800万 | -10.42% | 15.2 | 1.01 |
| 08/31 | 1,061 | 1,085 | 1,061 | 1,085 | +0.14% | 1,400 | 41億6448万 | -10.45% | 15.33 | 1.02 |
| 08/30 | 1,083 | 1,083 | 1,083 | 1,083 | +0.84% | 400 | 41億5872万 | -11.37% | 15.31 | 1.02 |
| 08/28 | 1,074 | 1,074 | 1,074 | 1,074 | 0% | 200 | 41億2416万 | -12.97% | 15.18 | 1.01 |
| 08/25 | 1,074 | 1,074 | 1,074 | 1,074 | -2.27% | 800 | 41億2416万 | -13.73% | 15.18 | 1.01 |
| 08/24 | 1,094 | 1,099 | 1,094 | 1,099 | 0% | 400 | 42億2016万 | -12.64% | 15.54 | 1.04 |
| 08/23 | 1,099 | 1,099 | 1,099 | 1,099 | -0.27% | 200 | 42億2016万 | -13.46% | 15.54 | 1.04 |
| 08/22 | 1,125 | 1,125 | 1,101 | 1,102 | -2.04% | 1,400 | 42億3168万 | -14.17% | 15.58 | 1.04 |
| 08/21 | 1,130 | 1,130 | 1,125 | 1,125 | -2.6% | 600 | 43億2000万 | -12.99% | 15.9 | 1.06 |
| 08/18 | 1,153 | 1,155 | 1,153 | 1,155 | -1.7% | 1,400 | 44億3520万 | -11.02% | 16.33 | 1.09 |
| 08/17 | 1,173 | 1,175 | 1,173 | 1,175 | -2.49% | 3,600 | 45億1200万 | -9.68% | 16.61 | 1.11 |
| 08/16 | 1,170 | 1,205 | 1,170 | 1,205 | -3.14% | 2,400 | 46億2720万 | -7.31% | 17.03 | 1.14 |
| 08/15 | 1,241 | 1,244 | 1,241 | 1,244 | +4.45% | 400 | 47億7696万 | -4.09% | 17.59 | 1.17 |
| 08/14 | 1,170 | 1,191 | 1,164 | 1,191 | -4.3% | 2,200 | 45億7344万 | -7.75% | 16.84 | 1.12 |
| 08/10 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 400 | 47億7888万 | -3.38% | 17.59 | 1.17 |
| 08/09 | 1,225 | 1,245 | 1,221 | 1,245 | -2.39% | 3,000 | 47億7888万 | -3% | 17.59 | 1.17 |
| 08/08 | 1,292 | 1,400 | 1,275 | 1,275 | +0.39% | 19,600 | 48億9600万 | -0.08% | 18.02 | 1.2 |
| 08/07 | 1,295 | 1,295 | 1,270 | 1,270 | -1.7% | 800 | 48億7680万 | +0.16% | 17.95 | 1.2 |
| 08/03 | 1,278 | 1,292 | 1,275 | 1,292 | -1.07% | 3,200 | 49億6128万 | +2.62% | 18.26 | 1.22 |
| 08/02 | 1,291 | 1,331 | 1,291 | 1,306 | -2.5% | 600 | 50億1504万 | +4.48% | 18.46 | 1.23 |
| 08/01 | 1,320 | 1,340 | 1,320 | 1,340 | +1.48% | 400 | 51億4368万 | +7.94% | 18.94 | 1.26 |
| 07/31 | 1,325 | 1,325 | 1,305 | 1,320 | +4.1% | 1,000 | 50億6880万 | +7.23% | 18.66 | 1.25 |
| 07/28 | 1,275 | 1,275 | 1,268 | 1,268 | -2.42% | 1,000 | 48億6912万 | +3.76% | 17.92 | 1.2 |
| 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 |
