株価チャート
2017/06/08～2017/10/31
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 |
|---|
| 2017 | 11/1, 株式分割 1→2 |
| 2017 |
| 10/31 | 1,950 | 1,978 | 1,950 | 1,970 | +0.56% | 60,900 | 293億4827万 | +1.23% | 14.5 | 1.44 |
| 10/30 | 2,000 | 2,000 | 1,951 | 1,959 | -1.85% | 91,300 | 291億8439万 | +1.08% | 14.42 | 1.43 |
| 10/27 | 1,940 | 2,000 | 1,920 | 1,996 | +2.23% | 207,200 | 297億3560万 | +3.47% | 14.7 | 1.46 |
| 10/26 | 1,950 | 1,975 | 1,950 | 1,953 | -0.76% | 322,800 | 290億8756万 | +1.69% | 14.38 | 1.42 |
| 10/25 | 1,980 | 1,985 | 1,963 | 1,968 | -0.51% | 75,800 | 293億1102万 | +2.85% | 14.49 | 1.43 |
| 10/24 | 1,948 | 1,983 | 1,948 | 1,978 | +1.02% | 100,600 | 294億6000万 | +3.75% | 14.56 | 1.44 |
| 10/23 | 1,928 | 1,960 | 1,928 | 1,958 | +1.03% | 126,400 | 291億6205万 | +3.13% | 14.41 | 1.43 |
| 10/20 | 1,935 | 1,950 | 1,935 | 1,938 | -0.51% | 68,200 | 288億6410万 | +2.51% | 14.26 | 1.41 |
| 10/19 | 1,975 | 1,975 | 1,938 | 1,948 | -0.38% | 81,000 | 290億1307万 | +3.43% | 14.34 | 1.42 |
| 10/18 | 1,958 | 1,965 | 1,945 | 1,955 | 0% | 69,200 | 291億2480万 | +4.27% | 14.39 | 1.43 |
| 10/17 | 1,983 | 1,995 | 1,953 | 1,955 | -1.64% | 118,600 | 291億2480万 | +4.83% | 14.39 | 1.43 |
| 10/16 | 1,963 | 1,995 | 1,960 | 1,988 | +1.27% | 81,200 | 296億898万 | +7.26% | 14.63 | 1.45 |
| 10/13 | 1,965 | 1,970 | 1,935 | 1,963 | +1.29% | 73,000 | 292億3654万 | +6.72% | 14.45 | 1.43 |
| 10/12 | 1,955 | 1,965 | 1,935 | 1,938 | -0.13% | 56,600 | 288億6410万 | +6.28% | 14.26 | 1.41 |
| 10/11 | 1,970 | 1,970 | 1,928 | 1,940 | -1.27% | 77,400 | 289億134万 | +7.18% | 14.28 | 1.41 |
| 10/10 | 1,940 | 1,995 | 1,935 | 1,965 | +2.48% | 161,000 | 292億7378万 | +9.29% | 14.47 | 1.43 |
| 10/06 | 1,933 | 1,948 | 1,893 | 1,918 | -1.16% | 113,200 | 285億6614万 | +7.36% | 14.12 | 1.4 |
| 10/05 | 1,945 | 1,968 | 1,930 | 1,940 | -0.77% | 89,000 | 289億134万 | +9.3% | 14.28 | 1.41 |
| 10/04 | 1,950 | 1,968 | 1,940 | 1,955 | +0.26% | 73,000 | 291億2480万 | +10.89% | 14.39 | 1.43 |
| 10/03 | 2,000 | 2,000 | 1,935 | 1,950 | -2.5% | 156,400 | 290億5032万 | +11.49% | 14.36 | 1.42 |
| 10/02 | 2,018 | 2,025 | 1,965 | 2,000 | +0.5% | 179,400 | 297億9520万 | +15.27% | 14.72 | 1.46 |
| 09/29 | 1,913 | 2,005 | 1,900 | 1,990 | +5.15% | 173,000 | 296億4622万 | +15.76% | 14.65 | 1.45 |
| 09/28 | 1,850 | 1,905 | 1,848 | 1,893 | +3.27% | 103,800 | 281億9370万 | +11.26% | 13.93 | 1.38 |
| 09/27 | 1,813 | 1,843 | 1,803 | 1,833 | +1.81% | 76,800 | 272億9985万 | +8.56% | 13.49 | 1.34 |
| 09/26 | 1,765 | 1,800 | 1,765 | 1,800 | +1.98% | 53,400 | 268億1568万 | +7.27% | 13.25 | 1.31 |
| 09/25 | 1,775 | 1,778 | 1,745 | 1,765 | +1% | 42,400 | 262億9426万 | +5.69% | 12.99 | 1.29 |
| 09/22 | 1,765 | 1,770 | 1,740 | 1,748 | -1.41% | 57,800 | 260億3355万 | +5.08% | 12.87 | 1.27 |
| 09/21 | 1,775 | 1,783 | 1,760 | 1,773 | -0.14% | 49,600 | 264億599万 | +7.04% | 13.05 | 1.29 |
| 09/20 | 1,785 | 1,800 | 1,760 | 1,775 | -0.84% | 50,200 | 264億4324万 | +7.58% | 13.07 | 1.29 |
| 09/19 | 1,813 | 1,815 | 1,780 | 1,790 | +0.56% | 79,800 | 266億6670万 | +9.01% | 13.18 | 1.31 |
| 09/15 | 1,735 | 1,785 | 1,735 | 1,780 | +2.15% | 65,000 | 265億1772万 | +8.94% | 13.11 | 1.3 |
| 09/14 | 1,798 | 1,798 | 1,738 | 1,743 | -1.97% | 112,800 | 259億5906万 | +7.03% | 12.83 | 1.27 |
| 09/13 | 1,760 | 1,830 | 1,760 | 1,778 | +2.01% | 122,200 | 264億8048万 | +9.65% | 13.09 | 1.3 |
| 09/12 | 1,890 | 1,895 | 1,738 | 1,743 | +1.6% | 329,800 | 259億5906万 | +7.89% | 12.83 | 1.27 |
| 09/11 | 1,685 | 1,718 | 1,673 | 1,715 | +3.94% | 62,800 | 255億4938万 | +6.46% | 12.63 | 1.25 |
| 09/08 | 1,623 | 1,670 | 1,620 | 1,650 | +1.69% | 36,000 | 245億8104万 | +2.68% | 12.15 | 1.2 |
| 09/07 | 1,600 | 1,633 | 1,598 | 1,623 | +3.18% | 26,000 | 241億7135万 | +1.03% | 11.95 | 1.18 |
| 09/06 | 1,583 | 1,600 | 1,560 | 1,573 | -2.18% | 54,200 | 234億2647万 | -2.09% | 11.58 | 1.15 |
| 09/05 | 1,645 | 1,648 | 1,603 | 1,608 | -2.43% | 23,000 | 239億4789万 | +0.16% | 11.84 | 1.17 |
| 09/04 | 1,673 | 1,680 | 1,643 | 1,648 | -1.05% | 27,600 | 245億4379万 | +2.71% | 12.13 | 1.2 |
| 09/01 | 1,658 | 1,668 | 1,640 | 1,665 | +1.52% | 27,400 | 248億450万 | +4.13% | 12.26 | 1.21 |
| 08/31 | 1,640 | 1,658 | 1,618 | 1,640 | +0.15% | 39,600 | 244億3206万 | +2.95% | 12.07 | 1.2 |
| 08/30 | 1,613 | 1,638 | 1,603 | 1,638 | +2.34% | 32,800 | 243億9482万 | +3.18% | 12.06 | 1.19 |
| 08/29 | 1,615 | 1,615 | 1,593 | 1,600 | -0.93% | 12,400 | 238億3616万 | +1.14% | 11.78 | 1.17 |
| 08/28 | 1,608 | 1,618 | 1,588 | 1,615 | +1.25% | 22,200 | 240億5962万 | +2.28% | 11.89 | 1.18 |
| 08/25 | 1,543 | 1,598 | 1,543 | 1,595 | +3.4% | 34,200 | 237億6167万 | +1.33% | 11.74 | 1.16 |
| 08/24 | 1,553 | 1,563 | 1,533 | 1,543 | -1.59% | 43,000 | 229億7954万 | -1.81% | 11.36 | 1.12 |
| 08/23 | 1,588 | 1,605 | 1,565 | 1,568 | -1.1% | 18,600 | 233億5198万 | -0.1% | 11.54 | 1.14 |
| 08/22 | 1,608 | 1,608 | 1,575 | 1,585 | -0.78% | 8,600 | 236億1269万 | +1.15% | 11.67 | 1.16 |
| 08/21 | 1,598 | 1,598 | 1,580 | 1,598 | +1.27% | 12,200 | 237億9891万 | +2.08% | 11.76 | 1.16 |
| 08/18 | 1,585 | 1,590 | 1,573 | 1,578 | -0.79% | 18,400 | 235億96万 | +1.06% | 11.61 | 1.15 |
| 08/17 | 1,625 | 1,625 | 1,590 | 1,590 | -1.55% | 17,400 | 236億8718万 | +2.12% | 11.71 | 1.16 |
| 08/16 | 1,588 | 1,620 | 1,580 | 1,615 | +2.22% | 25,000 | 240億5962万 | +3.99% | 11.89 | 1.18 |
| 08/15 | 1,590 | 1,598 | 1,580 | 1,580 | -0.63% | 16,200 | 235億3820万 | +2.13% | 11.63 | 1.15 |
| 08/14 | 1,615 | 1,615 | 1,575 | 1,590 | -1.55% | 25,000 | 236億8718万 | +3.11% | 11.71 | 1.16 |
| 08/10 | 1,573 | 1,625 | 1,573 | 1,615 | +2.7% | 32,400 | 240億5962万 | +5.07% | 11.89 | 1.18 |
| 08/09 | 1,640 | 1,640 | 1,558 | 1,573 | -4.12% | 39,000 | 234億2647万 | +2.71% | 11.58 | 1.15 |
| 08/08 | 1,635 | 1,640 | 1,625 | 1,640 | +0.31% | 24,800 | 244億3206万 | +7.54% | 12.07 | 1.2 |
| 08/07 | 1,610 | 1,635 | 1,605 | 1,635 | +1.08% | 26,000 | 243億5757万 | +7.71% | 12.04 | 1.19 |
| 08/04 | 1,618 | 1,625 | 1,603 | 1,618 | 0% | 20,400 | 240億9686万 | +6.98% | 11.91 | 1.18 |
| 08/03 | 1,618 | 1,620 | 1,603 | 1,618 | 0% | 23,400 | 240億9686万 | +7.4% | 11.91 | 1.18 |
| 08/02 | 1,593 | 1,623 | 1,565 | 1,618 | +3.35% | 29,400 | 240億9686万 | +7.83% | 11.91 | 1.18 |
| 08/01 | 1,615 | 1,638 | 1,525 | 1,565 | -1.11% | 58,400 | 233億1474万 | +4.68% | 11.52 | 1.14 |
| 07/31 | 1,518 | 1,588 | 1,513 | 1,583 | +4.8% | 63,000 | 235億7545万 | +5.92% | 11.65 | 1.15 |
| 07/28 | 1,510 | 1,515 | 1,497 | 1,510 | +0.17% | 16,000 | 224億9537万 | +1.34% | 11.12 | 1.1 |
| 07/27 | 1,510 | 1,518 | 1,505 | 1,508 | +0.33% | 15,000 | 224億5813万 | +1.31% | 11.1 | 1.1 |
| 07/26 | 1,518 | 1,518 | 1,494 | 1,503 | -0.99% | 19,800 | 223億8364万 | +1.18% | 11.06 | 1.1 |
| 07/25 | 1,515 | 1,525 | 1,499 | 1,518 | +0.5% | 26,200 | 226億710万 | +2.4% | 11.17 | 1.11 |
| 07/24 | 1,513 | 1,515 | 1,503 | 1,510 | 0% | 20,200 | 224億9537万 | +2.1% | 11.12 | 1.1 |
| 07/21 | 1,520 | 1,520 | 1,505 | 1,510 | -0.17% | 16,000 | 224億9537万 | +2.3% | 11.12 | 1.1 |
| 07/20 | 1,497 | 1,513 | 1,487 | 1,513 | +1.04% | 19,800 | 225億3262万 | +2.68% | 11.14 | 1.1 |
| 07/19 | 1,515 | 1,515 | 1,495 | 1,497 | -1.51% | 23,600 | 223億170万 | +1.84% | 11.02 | 1.09 |
| 07/18 | 1,525 | 1,525 | 1,492 | 1,520 | -0.33% | 41,600 | 226億4435万 | +3.61% | 11.19 | 1.11 |
| 07/14 | 1,495 | 1,538 | 1,488 | 1,525 | +2.49% | 41,000 | 227億1884万 | +4.38% | 11.23 | 1.11 |
| 07/13 | 1,493 | 1,493 | 1,483 | 1,488 | -0.3% | 18,200 | 221億6762万 | +2.2% | 10.96 | 1.08 |
| 07/12 | 1,479 | 1,499 | 1,466 | 1,493 | +0.74% | 37,000 | 222億3466万 | +2.86% | 10.99 | 1.09 |
| 07/11 | 1,480 | 1,492 | 1,475 | 1,482 | +0.65% | 10,800 | 220億7079万 | +2.38% | 10.91 | 1.08 |
| 07/10 | 1,480 | 1,480 | 1,469 | 1,472 | +0.62% | 21,400 | 219億2926万 | +2.08% | 10.84 | 1.07 |
| 07/07 | 1,475 | 1,483 | 1,463 | 1,463 | -0.14% | 28,400 | 217億9518万 | +1.81% | 10.77 | 1.07 |
| 07/06 | 1,457 | 1,470 | 1,452 | 1,465 | +1.31% | 28,800 | 218億2498万 | +2.23% | 10.79 | 1.07 |
| 07/05 | 1,433 | 1,446 | 1,416 | 1,446 | +1.19% | 37,800 | 215億4192万 | +1.33% | 10.65 | 1.05 |
| 07/04 | 1,468 | 1,468 | 1,426 | 1,429 | -2.92% | 46,600 | 212億8867万 | +0.49% | 10.52 | 1.04 |
| 07/03 | 1,475 | 1,505 | 1,459 | 1,472 | -0.34% | 34,600 | 219億2926万 | +3.81% | 10.84 | 1.07 |
| 06/30 | 1,478 | 1,480 | 1,460 | 1,477 | 0% | 37,600 | 220億375万 | +4.6% | 10.87 | 1.08 |
| 06/29 | 1,454 | 1,481 | 1,454 | 1,477 | +1.69% | 35,200 | 220億375万 | +5.12% | 10.87 | 1.08 |
| 06/28 | 1,503 | 1,510 | 1,453 | 1,453 | -3.65% | 55,400 | 216億3876万 | +3.82% | 10.69 | 1.06 |
| 06/27 | 1,550 | 1,560 | 1,496 | 1,508 | -1.31% | 37,400 | 224億5813万 | +8.14% | 11.1 | 1.1 |
| 06/26 | 1,495 | 1,533 | 1,486 | 1,528 | +3.04% | 48,400 | 227億5608万 | +10.13% | 11.25 | 1.11 |
| 06/23 | 1,480 | 1,495 | 1,469 | 1,483 | +1.09% | 75,800 | 220億8569万 | +7.51% | 10.91 | 1.08 |
| 06/22 | 1,460 | 1,480 | 1,460 | 1,467 | +2.88% | 99,800 | 218億4733万 | +6.81% | 10.8 | 1.07 |
| 06/21 | 1,438 | 1,445 | 1,422 | 1,426 | -0.83% | 26,600 | 212億3652万 | +4.28% | 10.5 | 1.04 |
| 06/20 | 1,449 | 1,449 | 1,432 | 1,438 | +0.35% | 42,400 | 214億1530万 | +5.39% | 10.58 | 1.05 |
| 06/19 | 1,440 | 1,449 | 1,432 | 1,433 | -0.1% | 42,400 | 213億4081万 | +5.18% | 10.55 | 1.04 |
| 06/16 | 1,439 | 1,439 | 1,425 | 1,434 | -0.38% | 16,200 | 213億6315万 | +5.52% | 10.56 | 1.05 |
| 06/15 | 1,448 | 1,449 | 1,435 | 1,440 | -0.07% | 16,800 | 214億4509万 | +6.08% | 10.6 | 1.05 |
| 06/14 | 1,433 | 1,450 | 1,425 | 1,441 | +1.52% | 77,800 | 214億5999万 | +6.31% | 10.61 | 1.05 |
| 06/13 | 1,400 | 1,422 | 1,362 | 1,419 | +2.6% | 90,400 | 211億3969万 | +4.88% | 10.45 | 1.03 |
| 06/12 | 1,386 | 1,388 | 1,367 | 1,383 | +0.07% | 28,000 | 206億338万 | +2.37% | 10.18 | 1.01 |
| 06/09 | 1,368 | 1,382 | 1,368 | 1,382 | +1.06% | 19,800 | 205億8848万 | +2.37% | 10.17 | 1.01 |
| 06/08 | 1,385 | 1,385 | 1,360 | 1,368 | -1.23% | 10,600 | 203億7246万 | +1.37% | 10.07 | 1 |
