株価チャート
2017/03/16～2017/07/20
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 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2017 |
| 07/20 | 1,660 | 1,693 | 1,658 | 1,663 | +0.45% | 35,200 | 167億7462万 | -3.73% | 55.64 | 15.46 |
| 07/19 | 1,668 | 1,680 | 1,650 | 1,655 | +0.15% | 34,800 | 166億9895万 | -4.11% | 55.39 | 15.39 |
| 07/18 | 1,668 | 1,685 | 1,640 | 1,653 | -1.34% | 43,600 | 166億7372万 | -4.15% | 55.31 | 15.37 |
| 07/14 | 1,718 | 1,718 | 1,675 | 1,675 | -1.76% | 66,400 | 169億75万 | -2.84% | 56.06 | 15.58 |
| 07/13 | 1,735 | 1,735 | 1,695 | 1,705 | -0.87% | 76,400 | 172億345万 | -1.1% | 57.07 | 15.86 |
| 07/12 | 1,720 | 1,743 | 1,713 | 1,720 | -0.43% | 42,000 | 173億5480万 | -0.23% | 57.57 | 16 |
| 07/11 | 1,720 | 1,773 | 1,713 | 1,728 | +1.47% | 141,600 | 174億3047万 | +0.09% | 57.82 | 16.07 |
| 07/10 | 1,738 | 1,740 | 1,695 | 1,703 | -1.3% | 52,800 | 171億7822万 | -1.36% | 56.98 | 15.84 |
| 07/07 | 1,705 | 1,735 | 1,665 | 1,725 | +2.22% | 78,800 | 174億525万 | -0.4% | 57.74 | 16.04 |
| 07/06 | 1,653 | 1,705 | 1,653 | 1,688 | +2.58% | 81,200 | 170億2687万 | -2.85% | 56.48 | 15.7 |
| 07/05 | 1,640 | 1,658 | 1,630 | 1,645 | -0.75% | 70,000 | 165億9805万 | -5.84% | 55.06 | 15.3 |
| 07/04 | 1,738 | 1,738 | 1,658 | 1,658 | -3.63% | 115,200 | 167億2417万 | -5.88% | 55.48 | 15.42 |
| 07/03 | 1,763 | 1,775 | 1,713 | 1,720 | -1.01% | 60,800 | 173億5480万 | -3.04% | 57.57 | 16 |
| 06/30 | 1,725 | 1,738 | 1,683 | 1,738 | -2.11% | 144,000 | 175億3137万 | -2.66% | 58.15 | 16.16 |
| 06/29 | 1,770 | 1,795 | 1,755 | 1,775 | +1.28% | 55,600 | 179億975万 | -1% | 59.41 | 16.51 |
| 06/28 | 1,865 | 1,865 | 1,750 | 1,753 | -5.91% | 206,400 | 176億8272万 | -2.64% | 58.66 | 16.3 |
| 06/27 | 1,898 | 1,948 | 1,863 | 1,863 | -0.67% | 158,000 | 187億9262万 | +2.84% | 62.34 | 17.32 |
| 06/26 | 1,860 | 1,875 | 1,813 | 1,875 | -1.57% | 228,400 | 189億1875万 | +3.36% | 62.76 | 17.44 |
| 06/23 | 1,963 | 2,010 | 1,875 | 1,905 | -5.93% | 688,400 | 192億2145万 | +4.79% | 63.76 | 17.72 |
| 06/22 | 1,890 | 2,025 | 1,875 | 2,025 | +13.6% | 1,270,800 | 204億3225万 | +11.2% | 67.78 | 18.84 |
| 06/21 | 1,658 | 1,783 | 1,643 | 1,783 | +9.19% | 538,800 | 179億8542万 | -2.06% | 59.66 | 16.58 |
| 06/20 | 1,635 | 1,660 | 1,625 | 1,633 | +0.15% | 75,200 | 164億7192万 | -10.84% | 54.64 | 15.18 |
| 06/19 | 1,640 | 1,680 | 1,630 | 1,630 | -0.46% | 104,000 | 164億4670万 | -11.51% | 54.56 | 15.16 |
| 06/16 | 1,648 | 1,688 | 1,630 | 1,638 | +0.92% | 118,000 | 165億2237万 | -11.82% | 54.81 | 15.23 |
| 06/15 | 1,635 | 1,695 | 1,620 | 1,623 | -0.61% | 99,200 | 163億7102万 | -13.37% | 54.31 | 15.09 |
| 06/14 | 1,613 | 1,723 | 1,613 | 1,633 | +2.03% | 321,600 | 164億7192万 | -13.62% | 54.64 | 15.18 |
| 06/13 | 1,605 | 1,650 | 1,580 | 1,600 | -3.18% | 148,400 | 161億4400万 | -16.14% | 53.55 | 14.88 |
| 06/12 | 1,695 | 1,713 | 1,653 | 1,653 | -2.36% | 94,400 | 166億7372万 | -14.33% | 55.31 | 15.37 |
| 06/09 | 1,708 | 1,760 | 1,683 | 1,693 | -0.59% | 191,200 | 170億7732万 | -12.94% | 56.65 | 15.74 |
| 06/08 | 1,758 | 1,765 | 1,700 | 1,703 | -3.68% | 140,800 | 171億7822万 | -12.87% | 56.98 | 15.84 |
| 06/07 | 1,710 | 1,790 | 1,650 | 1,768 | +2.17% | 416,400 | 178億3407万 | -9.96% | 59.16 | 16.44 |
| 06/06 | 1,833 | 1,833 | 1,723 | 1,730 | -5.85% | 314,800 | 174億5570万 | -11.87% | 57.9 | 16.09 |
| 06/05 | 1,825 | 1,853 | 1,810 | 1,838 | -0.68% | 177,600 | 185億4037万 | -6.49% | 61.5 | 17.09 |
| 06/02 | 1,958 | 1,958 | 1,833 | 1,850 | -5.61% | 506,400 | 186億6650万 | -5.66% | 61.92 | 17.21 |
| 06/01 | 1,963 | 1,978 | 1,938 | 1,960 | -0.76% | 178,400 | 197億7640万 | +0.05% | 65.6 | 18.23 |
| 05/31 | 2,013 | 2,015 | 1,965 | 1,975 | -0.75% | 158,400 | 199億2775万 | +1.54% | 66.1 | 18.37 |
| 05/30 | 1,960 | 1,998 | 1,935 | 1,990 | +0.25% | 257,200 | 200億7910万 | +2.79% | 66.61 | 18.51 |
| 05/29 | 2,025 | 2,058 | 1,983 | 1,985 | +2.45% | 636,000 | 200億2865万 | +2.9% | 66.44 | 18.46 |
| 05/26 | 1,953 | 1,968 | 1,933 | 1,938 | -1.52% | 131,200 | 195億4937万 | +0.7% | 64.85 | 18.02 |
| 05/25 | 2,010 | 2,010 | 1,968 | 1,968 | -2.6% | 162,000 | 198億5207万 | +2.8% | 65.85 | 18.3 |
| 05/24 | 1,935 | 2,020 | 1,910 | 2,020 | +4.66% | 382,400 | 203億8180万 | +6.65% | 67.61 | 18.79 |
| 05/23 | 1,960 | 1,980 | 1,910 | 1,930 | -2.53% | 341,200 | 194億7370万 | +3.26% | 64.6 | 17.95 |
| 05/22 | 2,033 | 2,033 | 1,978 | 1,980 | -0.75% | 173,200 | 199億7820万 | +6.57% | 66.27 | 18.42 |
| 05/19 | 2,030 | 2,070 | 1,995 | 1,995 | -0.25% | 406,000 | 201億2955万 | +8.31% | 66.77 | 18.56 |
| 05/18 | 1,963 | 2,023 | 1,955 | 2,000 | -1.84% | 356,000 | 201億8000万 | +8.81% | 66.94 | 18.6 |
| 05/17 | 1,943 | 2,045 | 1,905 | 2,038 | +5.84% | 779,600 | 205億5837万 | +10.67% | 68.2 | 18.95 |
| 05/16 | 1,980 | 1,983 | 1,915 | 1,925 | -3.39% | 376,800 | 194億2325万 | +4.96% | 64.43 | 17.91 |
| 05/15 | 2,035 | 2,050 | 1,890 | 1,993 | -2.57% | 640,000 | 201億432万 | +9.24% | 66.69 | 18.53 |
| 05/12 | 2,050 | 2,110 | 2,005 | 2,045 | 0% | 776,400 | 206億3405万 | +12.24% | 68.45 | 19.02 |
| 05/11 | 2,103 | 2,133 | 2,018 | 2,045 | -2.04% | 1,009,200 | 206億3405万 | +12.86% | 68.45 | 19.02 |
| 05/10 | 2,100 | 2,148 | 2,055 | 2,088 | -1.18% | 1,488,000 | 210億6287万 | +16.49% | 69.87 | 19.42 |
| 05/09 | 2,025 | 2,233 | 1,988 | 2,113 | +4.45% | 6,600,800 | 213億1512万 | +19.35% | 70.71 | 19.65 |
| 05/08 | 2,020 | 2,083 | 1,953 | 2,023 | +3.85% | 2,805,600 | 204億702万 | +16.5% | 67.69 | 18.81 |
| 05/02 | 2,000 | 2,100 | 1,873 | 1,948 | +0.13% | 5,192,400 | 196億5027万 | +14.63% | 65.18 | 18.11 |
| 05/01 | 1,795 | 1,968 | 1,788 | 1,945 | +10.04% | 3,300,800 | 196億2505万 | +16.96% | 65.1 | 18.09 |
| 04/28 | 1,753 | 1,780 | 1,678 | 1,768 | +0.57% | 514,000 | 178億3407万 | +8.7% | 59.16 | 16.44 |
| 04/27 | 1,825 | 1,838 | 1,758 | 1,758 | 0% | 679,200 | 177億3317万 | +10.05% | 58.82 | 16.35 |
| 04/26 | 1,828 | 1,868 | 1,743 | 1,758 | -1.68% | 1,260,800 | 177億3317万 | +11.94% | 58.82 | 16.35 |
| 04/25 | 1,625 | 1,793 | 1,623 | 1,788 | +10.85% | 1,702,800 | 180億3587万 | +16.07% | 59.83 | 16.63 |
| 04/24 | 1,698 | 1,713 | 1,613 | 1,613 | -7.86% | 547,600 | 162億7012万 | +7.29% | 53.97 | 15 |
| 04/21 | 1,875 | 1,875 | 1,728 | 1,750 | -3.85% | 933,600 | 176億5750万 | +18.64% | 58.57 | 16.28 |
| 04/20 | 1,875 | 1,928 | 1,765 | 1,820 | -1.62% | 2,542,000 | 183億6380万 | +25.95% | 60.92 | 16.93 |
| 04/19 | 1,738 | 1,863 | 1,730 | 1,850 | +9.47% | 4,983,600 | 186億6650万 | - | 61.92 | 17.21 |
| 04/18 | 1,595 | 1,723 | 1,558 | 1,690 | +14.77% | 4,465,200 | 170億5210万 | - | 56.56 | 15.72 |
| 04/17 | 1,425 | 1,530 | 1,403 | 1,473 | +5.18% | 2,608,800 | 148億5752万 | - | 49.28 | 13.7 |
| 04/14 | 1,625 | 1,675 | 1,400 | 1,400 | -15.15% | 1,882,000 | 141億2600万 | - | 46.86 | 13.02 |
| 04/13 | 1,525 | 1,715 | 1,523 | 1,650 | +3.77% | 2,170,400 | 166億4850万 | - | 55.23 | 15.35 |
| 04/12 | 1,805 | 1,813 | 1,565 | 1,590 | -15.76% | 3,084,400 | 160億4310万 | - | 53.22 | 14.79 |
| 04/11 | 1,950 | 2,013 | 1,868 | 1,888 | -8.48% | 2,755,600 | 190億4487万 | - | 63.17 | 17.56 |
| 04/10 | 1,953 | 2,093 | 1,913 | 2,063 | +10.74% | 6,498,800 | 208億1062万 | - | 69.03 | 19.18 |
| 04/07 | 1,943 | 1,943 | 1,750 | 1,863 | +10.04% | 6,434,400 | 187億9262万 | - | 62.34 | 17.32 |
| 04/06 | 1,950 | 2,033 | 1,693 | 1,693 | -12.08% | 11,562,800 | 170億7732万 | - | 56.65 | 15.74 |
| 04/05 | 1,763 | 2,050 | 1,705 | 1,925 | +6.94% | 10,993,600 | 194億2325万 | - | 64.43 | 17.91 |
| 04/04 | 1,543 | 1,800 | 1,495 | 1,800 | +16.13% | 8,663,600 | 181億6200万 | - | 60.25 | 16.74 |
| 04/03 | 1,650 | 1,775 | 1,500 | 1,550 | +1.64% | 6,773,600 | 156億3950万 | - | 51.88 | 14.42 |
| 03/31 | 1,425 | 1,525 | 1,375 | 1,525 | +19.61% | 1,930,400 | 148億8400万 | - | 74.07 | 19 |
| 03/30 | 1,139 | 1,275 | 1,120 | 1,275 | +16.04% | 3,565,600 | 124億4400万 | - | 61.93 | 15.89 |
| 03/29 | 1,046 | 1,106 | 1,035 | 1,099 | +5.52% | 657,600 | 107億2380万 | - | 53.37 | 13.69 |
| 03/28 | 1,038 | 1,110 | 1,001 | 1,041 | +0.85% | 968,800 | 101億6260万 | - | 50.57 | 12.97 |
| 03/27 | 1,025 | 1,104 | 970 | 1,033 | -0.84% | 986,800 | 100億7720万 | - | 50.15 | 12.86 |
| 03/24 | 1,045 | 1,095 | 990 | 1,041 | -2.34% | 1,476,400 | 101億6260万 | - | 50.57 | 12.97 |
| 03/23 | 1,095 | 1,196 | 1,034 | 1,066 | +4.02% | 8,120,800 | 104億660万 | - | 51.79 | 13.29 |
| 03/22 | 825 | 1,025 | 825 | 1,025 | +20.59% | 4,280,400 | 100億400万 | - | 49.78 | 12.77 |
| 03/21 | 919 | 950 | 825 | 850 | -7.36% | 966,400 | 82億9600万 | - | 41.28 | 10.59 |
| 03/17 | 918 | 1,040 | 905 | 918 | -7.09% | 4,314,400 | 89億5480万 | - | 44.56 | 11.43 |
| 03/16 | 1,003 | 1,138 | 908 | 988 | 0% | 5,252,000 | 96億3800万 | - | 47.96 | 12.3 |
