株価チャート
2017/05/22～2017/10/13
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 | 7/1, 株式併合 5→1 |
| 2017 |
| 10/13 | 4,385 | 4,405 | 4,385 | 4,405 | +0.23% | 2,800 | 281億3691万 | +2.97% | 30.41 | 1.04 |
| 10/12 | 4,420 | 4,420 | 4,390 | 4,395 | -0.11% | 2,800 | 280億7303万 | +2.9% | 30.34 | 1.04 |
| 10/11 | 4,375 | 4,400 | 4,360 | 4,400 | +0.92% | 4,600 | 281億497万 | +3.21% | 30.37 | 1.04 |
| 10/10 | 4,350 | 4,375 | 4,340 | 4,360 | +0.23% | 3,400 | 278億4947万 | +2.44% | 30.1 | 1.03 |
| 10/06 | 4,340 | 4,350 | 4,335 | 4,350 | +0.23% | 1,400 | 277億8560万 | +2.35% | 30.03 | 1.03 |
| 10/05 | 4,325 | 4,350 | 4,325 | 4,340 | +0.35% | 4,200 | 277億2172万 | +2.26% | 29.96 | 1.02 |
| 10/04 | 4,315 | 4,335 | 4,305 | 4,325 | 0% | 4,000 | 276億2591万 | +2.03% | 29.85 | 1.02 |
| 10/03 | 4,320 | 4,325 | 4,300 | 4,325 | +0.46% | 4,000 | 276億2591万 | +2.15% | 29.85 | 1.02 |
| 10/02 | 4,280 | 4,325 | 4,280 | 4,305 | +0.58% | 5,600 | 274億9816万 | +1.8% | 29.72 | 1.02 |
| 09/29 | 4,275 | 4,280 | 4,275 | 4,280 | 0% | 800 | 273億3847万 | +1.33% | 29.55 | 1.01 |
| 09/28 | 4,275 | 4,280 | 4,270 | 4,280 | +0.12% | 2,000 | 273億3847万 | +1.42% | 29.55 | 1.01 |
| 09/27 | 4,245 | 4,275 | 4,245 | 4,275 | +0.71% | 2,800 | 273億654万 | +1.4% | 29.51 | 1.01 |
| 09/26 | 4,220 | 4,245 | 4,220 | 4,245 | +0.59% | 2,600 | 271億1491万 | +0.76% | 29.3 | 1 |
| 09/25 | 4,230 | 4,230 | 4,220 | 4,220 | -0.24% | 2,400 | 269億5522万 | +0.19% | 29.13 | 1 |
| 09/22 | 4,230 | 4,235 | 4,225 | 4,230 | +0.12% | 1,600 | 270億1910万 | +0.48% | 29.2 | 1 |
| 09/21 | 4,230 | 4,235 | 4,225 | 4,225 | 0% | 1,600 | 269億8716万 | +0.38% | 29.17 | 1 |
| 09/20 | 4,235 | 4,235 | 4,225 | 4,225 | -0.12% | 1,800 | 269億8716万 | +0.4% | 29.17 | 1 |
| 09/19 | 4,225 | 4,230 | 4,225 | 4,230 | +0.48% | 600 | 270億1910万 | +0.55% | 29.2 | 1 |
| 09/15 | 4,225 | 4,225 | 4,210 | 4,210 | -0.36% | 1,400 | 268億9135万 | +0.12% | 29.06 | 0.99 |
| 09/14 | 4,225 | 4,230 | 4,225 | 4,225 | 0% | 1,400 | 269億8716万 | +0.48% | 29.17 | 1 |
| 09/13 | 4,215 | 4,225 | 4,215 | 4,225 | 0% | 800 | 269億8716万 | +0.48% | 29.17 | 1 |
| 09/12 | 4,235 | 4,235 | 4,225 | 4,225 | +0.12% | 800 | 269億8716万 | +0.5% | 29.17 | 1 |
| 09/11 | 4,225 | 4,230 | 4,220 | 4,220 | 0% | 600 | 269億5522万 | +0.4% | 29.13 | 1 |
| 09/08 | 4,210 | 4,220 | 4,210 | 4,220 | +0.24% | 400 | 269億5522万 | +0.43% | 29.13 | 1 |
| 09/07 | 4,220 | 4,220 | 4,210 | 4,210 | -0.24% | 800 | 268億9135万 | +0.19% | 29.06 | 0.99 |
| 09/06 | 4,220 | 4,220 | 4,205 | 4,220 | +0.24% | 1,200 | 269億5522万 | +0.43% | 29.13 | 1 |
| 09/05 | 4,225 | 4,230 | 4,205 | 4,210 | -0.36% | 2,800 | 268億9135万 | +0.21% | 29.06 | 0.99 |
| 09/04 | 4,235 | 4,235 | 4,210 | 4,225 | +0.48% | 1,800 | 269億8716万 | +0.6% | 29.17 | 1 |
| 09/01 | 4,245 | 4,245 | 4,205 | 4,205 | 0% | 800 | 268億5941万 | +0.14% | 29.03 | 0.99 |
| 08/31 | 4,230 | 4,235 | 4,200 | 4,205 | -0.12% | 2,600 | 268億5941万 | +0.17% | 29.03 | 0.99 |
| 08/30 | 4,200 | 4,210 | 4,200 | 4,210 | +0.36% | 1,800 | 268億9135万 | +0.31% | 29.06 | 0.99 |
| 08/29 | 4,195 | 4,195 | 4,190 | 4,195 | 0% | 1,200 | 267億9554万 | -0.05% | 28.96 | 0.99 |
| 08/28 | 4,200 | 4,200 | 4,180 | 4,195 | +0.36% | 1,200 | 267億9554万 | -0.05% | 28.96 | 0.99 |
| 08/25 | 4,185 | 4,185 | 4,180 | 4,180 | -0.24% | 1,000 | 266億9972万 | -0.41% | 28.85 | 0.99 |
| 08/24 | 4,190 | 4,190 | 4,185 | 4,190 | 0% | 1,200 | 267億6360万 | -0.17% | 28.92 | 0.99 |
| 08/23 | 4,195 | 4,195 | 4,190 | 4,190 | -0.12% | 800 | 267億6360万 | -0.19% | 28.92 | 0.99 |
| 08/22 | 4,195 | 4,195 | 4,195 | 4,195 | -0.24% | 1,200 | 267億9554万 | -0.07% | 28.96 | 0.99 |
| 08/21 | 4,205 | 4,210 | 4,205 | 4,205 | +0.36% | 1,800 | 268億5941万 | +0.19% | 29.03 | 0.99 |
| 08/18 | 4,195 | 4,195 | 4,180 | 4,190 | -0.24% | 3,800 | 267億6360万 | -0.17% | 28.92 | 0.99 |
| 08/17 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 800 | 268億2747万 | +0.07% | 28.99 | 0.99 |
| 08/16 | 4,200 | 4,215 | 4,190 | 4,200 | +0.12% | 1,800 | 268億2747万 | +0.07% | 28.99 | 0.99 |
| 08/15 | 4,195 | 4,215 | 4,190 | 4,195 | +0.12% | 2,800 | 267億9554万 | -0.05% | 28.96 | 0.99 |
| 08/14 | 4,200 | 4,245 | 4,190 | 4,190 | -0.36% | 9,200 | 267億6360万 | -0.17% | 28.92 | 0.99 |
| 08/10 | 4,195 | 4,215 | 4,195 | 4,205 | -0.12% | 3,000 | 268億5941万 | +0.19% | 29.03 | 0.99 |
| 08/09 | 4,200 | 4,210 | 4,200 | 4,210 | +0.12% | 1,400 | 268億9135万 | +0.33% | 29.06 | 0.99 |
| 08/08 | 4,195 | 4,205 | 4,195 | 4,205 | +0.12% | 1,000 | 268億5941万 | +0.21% | 29.03 | 0.99 |
| 08/07 | 4,205 | 4,215 | 4,200 | 4,200 | 0% | 3,000 | 268億2747万 | +0.1% | 28.99 | 0.99 |
| 08/04 | 4,215 | 4,215 | 4,200 | 4,200 | -0.36% | 1,000 | 268億2747万 | +0.07% | 28.99 | 0.99 |
| 08/03 | 4,205 | 4,220 | 4,200 | 4,215 | +0.12% | 2,400 | 269億2329万 | +0.48% | 29.1 | 0.99 |
| 08/02 | 4,205 | 4,210 | 4,205 | 4,210 | +0.36% | 2,000 | 268億9135万 | +0.31% | 29.06 | 0.99 |
| 07/31 | 4,200 | 4,200 | 4,195 | 4,195 | 0% | 1,000 | 267億9554万 | -0.1% | 28.96 | 0.99 |
| 07/28 | 4,185 | 4,195 | 4,185 | 4,195 | +0.24% | 1,200 | 267億9554万 | -0.17% | 28.96 | 0.99 |
| 07/27 | 4,190 | 4,195 | 4,185 | 4,185 | -0.12% | 1,800 | 267億3166万 | -0.48% | 28.89 | 0.99 |
| 07/26 | 4,200 | 4,200 | 4,190 | 4,190 | 0% | 1,000 | 267億6360万 | -0.45% | 28.92 | 0.99 |
| 07/25 | 4,190 | 4,200 | 4,190 | 4,190 | -0.24% | 1,000 | 267億6360万 | -0.52% | 28.92 | 0.99 |
| 07/24 | 4,195 | 4,200 | 4,195 | 4,200 | +0.24% | 1,200 | 268億2747万 | -0.33% | 28.99 | 0.99 |
| 07/21 | 4,195 | 4,195 | 4,190 | 4,190 | -0.12% | 1,200 | 267億6360万 | -0.62% | 28.92 | 0.99 |
| 07/20 | 4,200 | 4,200 | 4,195 | 4,195 | 0% | 1,000 | 267億9554万 | -0.52% | 28.96 | 0.99 |
| 07/19 | 4,195 | 4,200 | 4,185 | 4,195 | 0% | 2,000 | 267億9554万 | -0.55% | 28.96 | 0.99 |
| 07/18 | 4,195 | 4,195 | 4,195 | 4,195 | -0.12% | 600 | 267億9554万 | -0.55% | 28.96 | 0.99 |
| 07/14 | 4,180 | 4,205 | 4,180 | 4,200 | +0.48% | 1,000 | 268億2747万 | -0.4% | 28.99 | 0.99 |
| 07/13 | 4,185 | 4,195 | 4,180 | 4,180 | -0.48% | 1,000 | 266億9972万 | -0.85% | 28.85 | 0.99 |
| 07/12 | 4,200 | 4,200 | 4,185 | 4,200 | +0.36% | 1,800 | 268億2747万 | -0.36% | 28.99 | 0.99 |
| 07/11 | 4,190 | 4,195 | 4,185 | 4,185 | -0.12% | 1,200 | 267億3166万 | -0.66% | 28.89 | 0.99 |
| 07/10 | 4,200 | 4,200 | 4,190 | 4,190 | -0.24% | 1,200 | 267億6360万 | -0.52% | 28.92 | 0.99 |
| 07/07 | 4,205 | 4,205 | 4,180 | 4,200 | 0% | 1,800 | 268億2747万 | -0.26% | 28.99 | 0.99 |
| 07/06 | 4,190 | 4,200 | 4,180 | 4,200 | +0.24% | 1,800 | 268億2747万 | -0.21% | 28.99 | 0.99 |
| 07/05 | 4,205 | 4,205 | 4,185 | 4,190 | 0% | 1,000 | 267億6360万 | -0.4% | 28.92 | 0.99 |
| 07/04 | 4,210 | 4,210 | 4,190 | 4,190 | -0.36% | 2,400 | 267億6360万 | -0.36% | 28.92 | 0.99 |
| 07/03 | 4,200 | 4,205 | 4,195 | 4,205 | -0.24% | 2,800 | 268億5941万 | +0.05% | 29.03 | 0.99 |
| 06/30 | 4,215 | 4,215 | 4,185 | 4,215 | +0.12% | 3,200 | 269億2329万 | +0.33% | 29.1 | 0.99 |
| 06/29 | 4,155 | 4,210 | 4,155 | 4,210 | +1.32% | 5,400 | 268億9135万 | +0.31% | 29.06 | 0.99 |
| 06/28 | 4,140 | 4,175 | 4,135 | 4,155 | -2.69% | 16,400 | 265億4004万 | -0.93% | 28.68 | 0.98 |
| 06/27 | 4,275 | 4,280 | 4,270 | 4,270 | +0.12% | 14,600 | 272億7460万 | +1.86% | 29.48 | 1.01 |
| 06/26 | 4,275 | 4,275 | 4,265 | 4,265 | 0% | 10,000 | 272億4266万 | +1.89% | 29.44 | 1.01 |
| 06/23 | 4,280 | 4,280 | 4,265 | 4,265 | -0.23% | 4,400 | 272億4266万 | +2.06% | 29.44 | 1.01 |
| 06/22 | 4,275 | 4,280 | 4,260 | 4,275 | +0.23% | 4,200 | 273億654万 | +2.49% | 29.51 | 1.01 |
| 06/21 | 4,260 | 4,275 | 4,250 | 4,265 | 0% | 5,400 | 272億4266万 | +2.45% | 29.44 | 1.01 |
| 06/20 | 4,265 | 4,265 | 4,240 | 4,265 | +0.24% | 6,000 | 272億4266万 | +2.65% | 29.44 | 1.01 |
| 06/19 | 4,245 | 4,275 | 4,245 | 4,255 | +0.35% | 7,200 | 271億7879万 | +2.6% | 29.37 | 1 |
| 06/16 | 4,225 | 4,240 | 4,225 | 4,240 | +0.36% | 1,400 | 270億8297万 | +2.42% | 29.27 | 1 |
| 06/15 | 4,215 | 4,235 | 4,210 | 4,225 | +0.24% | 5,400 | 269億8716万 | +2.23% | 29.17 | 1 |
| 06/14 | 4,195 | 4,225 | 4,195 | 4,215 | +0.72% | 6,200 | 269億2329万 | +2.16% | 29.1 | 0.99 |
| 06/13 | 4,175 | 4,190 | 4,175 | 4,185 | +0.24% | 3,800 | 267億3166万 | +1.58% | 28.89 | 0.99 |
| 06/12 | 4,170 | 4,175 | 4,170 | 4,175 | +0.12% | 2,000 | 266億6779万 | +1.48% | 28.82 | 0.99 |
| 06/09 | 4,170 | 4,170 | 4,165 | 4,170 | 0% | 1,600 | 266億3585万 | +1.48% | 28.79 | 0.98 |
| 06/08 | 4,155 | 4,170 | 4,155 | 4,170 | +0.36% | 4,800 | 266億3585万 | +1.61% | 28.79 | 0.98 |
| 06/07 | 4,155 | 4,160 | 4,150 | 4,155 | 0% | 3,000 | 265億4004万 | +1.39% | 28.68 | 0.98 |
| 06/06 | 4,150 | 4,155 | 4,145 | 4,155 | -0.12% | 2,600 | 265億4004万 | +1.54% | 28.68 | 0.98 |
| 06/05 | 4,155 | 4,160 | 4,150 | 4,160 | +0.12% | 3,200 | 265億7197万 | +1.79% | 28.72 | 0.98 |
| 06/02 | 4,145 | 4,160 | 4,145 | 4,155 | +0.24% | 5,400 | 265億4004万 | +1.79% | 28.68 | 0.98 |
| 06/01 | 4,150 | 4,150 | 4,140 | 4,145 | -0.12% | 3,800 | 264億7616万 | +1.69% | 28.61 | 0.98 |
| 05/31 | 4,135 | 4,150 | 4,135 | 4,150 | +0.24% | 1,000 | 265億810万 | +1.94% | 28.65 | 0.98 |
| 05/30 | 4,150 | 4,150 | 4,140 | 4,140 | -0.24% | 3,000 | 264億4422万 | +1.85% | 28.58 | 0.98 |
| 05/29 | 4,120 | 4,150 | 4,120 | 4,150 | +0.73% | 4,600 | 265億810万 | +2.22% | 28.65 | 0.98 |
| 05/26 | 4,110 | 4,125 | 4,110 | 4,120 | 0% | 2,000 | 263億1647万 | +1.6% | 28.44 | 0.97 |
| 05/25 | 4,100 | 4,120 | 4,100 | 4,120 | +0.37% | 2,200 | 263億1647万 | +1.73% | 28.44 | 0.97 |
| 05/24 | 4,110 | 4,115 | 4,100 | 4,105 | -0.24% | 3,400 | 262億2066万 | +1.46% | 28.34 | 0.97 |
| 05/23 | 4,100 | 4,115 | 4,090 | 4,115 | +0.49% | 2,400 | 262億8454万 | +1.81% | 28.41 | 0.97 |
| 05/22 | 4,085 | 4,100 | 4,085 | 4,095 | +0.49% | 4,400 | 261億5679万 | +1.39% | 28.27 | 0.97 |
