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 |
| 10/31 | 621 | 628 | 618 | 622 | 0% | 364,800 | 285億9013万 | -4.01% | 10.05 | 1.28 |
| 10/30 | 631 | 632 | 621 | 622 | -1.27% | 516,600 | 285億9013万 | -3.86% | 10.05 | 1.28 |
| 10/27 | 639 | 640 | 621 | 630 | -3.96% | 1,228,400 | 289億5785万 | -2.33% | 10.18 | 1.3 |
| 10/26 | 661 | 675 | 656 | 656 | -0.76% | 1,234,000 | 301億5293万 | +1.86% | 10.6 | 1.35 |
| 10/25 | 672 | 676 | 660 | 661 | -1.93% | 760,900 | 303億8276万 | +3.28% | 10.68 | 1.36 |
| 10/24 | 670 | 674 | 667 | 674 | +0.45% | 503,100 | 309億8030万 | +5.81% | 10.89 | 1.39 |
| 10/23 | 666 | 675 | 663 | 671 | +1.67% | 671,100 | 308億4240万 | +6.17% | 10.85 | 1.38 |
| 10/20 | 662 | 664 | 657 | 660 | -0.75% | 474,600 | 303億3679万 | +5.1% | 10.67 | 1.36 |
| 10/19 | 662 | 668 | 660 | 665 | +0.91% | 519,900 | 305億6661万 | +6.74% | 10.75 | 1.37 |
| 10/18 | 663 | 669 | 656 | 659 | +0.15% | 567,300 | 302億9083万 | +6.46% | 10.65 | 1.36 |
| 10/17 | 655 | 666 | 650 | 658 | +1.54% | 611,600 | 302億4486万 | +6.99% | 10.64 | 1.36 |
| 10/16 | 654 | 654 | 647 | 648 | -0.61% | 459,200 | 297億8521万 | +6.23% | 10.47 | 1.34 |
| 10/13 | 663 | 666 | 645 | 652 | -1.81% | 543,000 | 299億6907万 | +7.59% | 10.54 | 1.34 |
| 10/12 | 646 | 670 | 646 | 664 | +3.75% | 769,700 | 305億2065万 | +10.48% | 10.73 | 1.37 |
| 10/11 | 650 | 650 | 640 | 640 | -0.78% | 421,800 | 294億1749万 | +7.38% | 10.34 | 1.32 |
| 10/10 | 647 | 652 | 645 | 645 | -0.62% | 290,100 | 296億4732万 | +8.95% | 10.43 | 1.33 |
| 10/06 | 655 | 658 | 646 | 649 | -0.76% | 445,200 | 298億3118万 | +10.37% | 10.49 | 1.34 |
| 10/05 | 657 | 663 | 653 | 654 | -0.15% | 424,700 | 300億6100万 | +11.99% | 10.57 | 1.35 |
| 10/04 | 664 | 668 | 655 | 655 | -0.46% | 456,000 | 301億697万 | +12.93% | 10.59 | 1.35 |
| 10/03 | 651 | 664 | 650 | 658 | +1.54% | 582,400 | 302億4486万 | +14.24% | 10.64 | 1.36 |
| 10/02 | 656 | 657 | 641 | 648 | -0.46% | 468,000 | 297億8521万 | +13.49% | 10.47 | 1.34 |
| 09/29 | 635 | 658 | 635 | 651 | +2.68% | 766,700 | 299億2311万 | +14.81% | 10.52 | 1.34 |
| 09/28 | 620 | 636 | 615 | 634 | +2.76% | 489,600 | 291億4170万 | +12.61% | 10.25 | 1.31 |
| 09/27 | 605 | 620 | 602 | 617 | +2.49% | 482,000 | 283億6030万 | +10.38% | 9.97 | 1.27 |
| 09/26 | 595 | 603 | 594 | 602 | +1.52% | 450,800 | 276億7083万 | +8.27% | 9.73 | 1.24 |
| 09/25 | 588 | 594 | 586 | 593 | +1.72% | 232,700 | 272億5715万 | +7.04% | 9.58 | 1.22 |
| 09/22 | 591 | 594 | 581 | 583 | -1.52% | 261,200 | 267億9750万 | +5.81% | 9.42 | 1.2 |
| 09/21 | 580 | 594 | 580 | 592 | +2.42% | 375,500 | 272億1118万 | +7.64% | 9.57 | 1.22 |
| 09/20 | 567 | 580 | 566 | 578 | +1.58% | 397,000 | 265億6767万 | +5.28% | 9.34 | 1.19 |
| 09/19 | 560 | 570 | 559 | 569 | +1.79% | 334,100 | 261億5399万 | +4.02% | 9.2 | 1.17 |
| 09/15 | 556 | 559 | 556 | 559 | 0% | 103,900 | 256億9434万 | +2.38% | 9.04 | 1.15 |
| 09/14 | 555 | 560 | 555 | 559 | +0.9% | 145,000 | 256億9434万 | +2.57% | 9.04 | 1.15 |
| 09/13 | 558 | 558 | 554 | 554 | -0.36% | 181,700 | 254億6452万 | +1.84% | 8.95 | 1.14 |
| 09/12 | 553 | 559 | 552 | 556 | +0.91% | 228,700 | 255億5645万 | +2.21% | 8.99 | 1.15 |
| 09/11 | 546 | 554 | 543 | 551 | +2.23% | 208,500 | 253億2662万 | +1.47% | 8.91 | 1.14 |
| 09/08 | 541 | 543 | 535 | 539 | -0.37% | 180,400 | 247億7504万 | -0.55% | 8.71 | 1.11 |
| 09/07 | 531 | 544 | 531 | 541 | +1.88% | 205,700 | 248億6697万 | -0.18% | 8.74 | 1.11 |
| 09/06 | 533 | 534 | 517 | 531 | -1.67% | 436,300 | 244億733万 | -2.03% | 8.58 | 1.09 |
| 09/05 | 555 | 555 | 538 | 540 | -0.74% | 277,100 | 248億2101万 | -0.37% | 8.73 | 1.11 |
| 09/04 | 555 | 555 | 541 | 544 | -1.63% | 164,000 | 250億487万 | +0.37% | 8.79 | 1.12 |
| 09/01 | 549 | 555 | 547 | 553 | +0.91% | 195,800 | 254億1855万 | +2.22% | 8.94 | 1.14 |
| 08/31 | 548 | 550 | 547 | 548 | 0% | 116,000 | 251億8873万 | +1.48% | 8.86 | 1.13 |
| 08/30 | 549 | 549 | 543 | 548 | +0.37% | 66,800 | 251億8873万 | +1.67% | 8.86 | 1.13 |
| 08/29 | 542 | 549 | 540 | 546 | +0.55% | 114,900 | 250億9680万 | +1.49% | 8.83 | 1.13 |
| 08/28 | 550 | 550 | 538 | 543 | -0.73% | 115,900 | 249億5890万 | +1.12% | 8.78 | 1.12 |
| 08/25 | 547 | 550 | 546 | 547 | +0.18% | 128,100 | 251億4276万 | +2.05% | 8.84 | 1.13 |
| 08/24 | 540 | 548 | 539 | 546 | +1.11% | 105,800 | 250億9680万 | +2.25% | 8.83 | 1.13 |
| 08/23 | 545 | 545 | 538 | 540 | +0.56% | 136,400 | 248億2101万 | +1.31% | 8.73 | 1.11 |
| 08/22 | 541 | 541 | 535 | 537 | -0.74% | 82,600 | 246億8312万 | +0.94% | 8.68 | 1.11 |
| 08/21 | 542 | 542 | 535 | 541 | +0.37% | 127,600 | 248億6697万 | +1.88% | 8.74 | 1.11 |
| 08/18 | 546 | 546 | 535 | 539 | -2.71% | 156,400 | 247億7504万 | +1.7% | 8.71 | 1.11 |
| 08/17 | 551 | 555 | 549 | 554 | +0.54% | 190,900 | 254億6452万 | +4.53% | 8.95 | 1.14 |
| 08/16 | 545 | 552 | 542 | 551 | +1.47% | 310,300 | 253億2662万 | +4.16% | 8.91 | 1.14 |
| 08/15 | 535 | 546 | 534 | 543 | +2.07% | 153,700 | 249億5890万 | +3.04% | 8.78 | 1.12 |
| 08/14 | 534 | 536 | 527 | 532 | -1.48% | 235,300 | 244億5329万 | +0.95% | 8.6 | 1.1 |
| 08/10 | 535 | 541 | 534 | 540 | +0.75% | 114,300 | 248億2101万 | +2.66% | 8.73 | 1.11 |
| 08/09 | 544 | 544 | 534 | 536 | -1.83% | 169,000 | 246億3715万 | +1.9% | 8.66 | 1.1 |
| 08/08 | 544 | 547 | 543 | 546 | +0.55% | 112,700 | 250億9680万 | +4% | 8.83 | 1.13 |
| 08/07 | 536 | 545 | 535 | 543 | +1.69% | 217,300 | 249億5890万 | +3.43% | 8.78 | 1.12 |
| 08/04 | 537 | 537 | 532 | 534 | -0.93% | 108,100 | 245億4522万 | +1.91% | 8.63 | 1.1 |
| 08/03 | 536 | 540 | 525 | 539 | +0.56% | 264,400 | 247億7504万 | +2.86% | 8.71 | 1.11 |
| 08/02 | 530 | 537 | 528 | 536 | +1.13% | 174,800 | 246億3715万 | +2.29% | 8.66 | 1.1 |
| 08/01 | 525 | 531 | 525 | 530 | +0.76% | 105,900 | 243億6136万 | +1.15% | 8.57 | 1.09 |
| 07/31 | 530 | 531 | 523 | 526 | -0.38% | 157,300 | 241億7750万 | +0.38% | 8.5 | 1.08 |
| 07/28 | 520 | 530 | 516 | 528 | +2.33% | 381,400 | 242億6943万 | +0.76% | 8.53 | 1.09 |
| 07/27 | 523 | 523 | 515 | 516 | -1.15% | 234,000 | 237億1785万 | -1.53% | 8.34 | 1.06 |
| 07/26 | 526 | 526 | 520 | 522 | -0.19% | 163,600 | 239億9364万 | -0.57% | 8.44 | 1.08 |
| 07/25 | 524 | 524 | 520 | 523 | 0% | 139,500 | 240億3961万 | -0.57% | 8.45 | 1.08 |
| 07/24 | 520 | 523 | 519 | 523 | +0.97% | 127,400 | 240億3961万 | -0.76% | 8.45 | 1.08 |
| 07/21 | 520 | 520 | 516 | 518 | -0.19% | 121,700 | 238億978万 | -1.71% | 8.37 | 1.07 |
| 07/20 | 520 | 520 | 516 | 519 | +0.78% | 117,500 | 238億5575万 | -1.7% | 8.39 | 1.07 |
| 07/19 | 515 | 517 | 513 | 515 | +0.19% | 83,300 | 236億7189万 | -2.65% | 8.32 | 1.06 |
| 07/18 | 522 | 522 | 512 | 514 | -0.58% | 165,400 | 236億2592万 | -2.84% | 8.31 | 1.06 |
| 07/14 | 516 | 517 | 513 | 517 | 0% | 141,700 | 237億6382万 | -2.45% | 8.36 | 1.07 |
| 07/13 | 522 | 522 | 516 | 517 | -0.58% | 177,000 | 237億6382万 | -2.64% | 8.36 | 1.07 |
| 07/12 | 526 | 526 | 520 | 520 | -0.95% | 146,600 | 239億171万 | -2.07% | 8.4 | 1.07 |
| 07/11 | 522 | 526 | 521 | 525 | +0.57% | 147,500 | 241億3154万 | -1.32% | 8.49 | 1.08 |
| 07/10 | 526 | 526 | 521 | 522 | -0.19% | 118,700 | 239億9364万 | -1.88% | 8.44 | 1.08 |
| 07/07 | 529 | 529 | 522 | 523 | -0.95% | 160,000 | 240億3961万 | -1.88% | 8.45 | 1.08 |
| 07/06 | 526 | 532 | 526 | 528 | +0.57% | 143,600 | 242億6943万 | -0.75% | 8.53 | 1.09 |
| 07/05 | 526 | 529 | 525 | 525 | -0.19% | 145,200 | 241億3154万 | -1.32% | 8.49 | 1.08 |
| 07/04 | 533 | 534 | 526 | 526 | -1.13% | 126,500 | 241億7750万 | -0.94% | 8.5 | 1.08 |
| 07/03 | 532 | 540 | 532 | 532 | +0.57% | 161,200 | 244億5329万 | +0.38% | 8.6 | 1.1 |
| 06/30 | 530 | 533 | 525 | 529 | -1.49% | 199,100 | 243億1540万 | 0% | 8.55 | 1.09 |
| 06/29 | 529 | 538 | 529 | 537 | +1.51% | 108,900 | 246億8312万 | +1.51% | 8.68 | 1.11 |
| 06/28 | 528 | 531 | 526 | 529 | -0.56% | 149,500 | 243億1540万 | +0.19% | 8.55 | 1.09 |
| 06/27 | 536 | 537 | 527 | 532 | -0.37% | 130,500 | 244億5329万 | +0.76% | 8.6 | 1.1 |
| 06/26 | 534 | 536 | 532 | 534 | +0.19% | 99,200 | 245億4522万 | +1.33% | 8.63 | 1.1 |
| 06/23 | 533 | 534 | 530 | 533 | +0.19% | 84,900 | 244億9926万 | +1.33% | 8.62 | 1.1 |
| 06/22 | 537 | 539 | 531 | 532 | -0.93% | 104,000 | 244億5329万 | +1.33% | 8.6 | 1.1 |
| 06/21 | 548 | 548 | 537 | 537 | -2.01% | 146,900 | 246億8312万 | +2.48% | 8.68 | 1.11 |
| 06/20 | 542 | 550 | 542 | 548 | +1.29% | 328,100 | 251億8873万 | +4.78% | 8.86 | 1.13 |
| 06/19 | 536 | 542 | 535 | 541 | +1.31% | 187,500 | 248億6697万 | +3.84% | 8.74 | 1.11 |
| 06/16 | 533 | 536 | 531 | 534 | +0.95% | 238,000 | 245億4522万 | +2.89% | 8.63 | 1.1 |
| 06/15 | 533 | 535 | 527 | 529 | -0.94% | 147,900 | 243億1540万 | +2.12% | 8.55 | 1.09 |
| 06/14 | 532 | 537 | 532 | 534 | -0.19% | 156,800 | 245億4522万 | +3.29% | 8.63 | 1.1 |
| 06/13 | 528 | 538 | 528 | 535 | +1.13% | 180,400 | 245億9119万 | +3.88% | 8.65 | 1.1 |
| 06/12 | 531 | 535 | 528 | 529 | -0.75% | 145,700 | 243億1540万 | +2.92% | 8.55 | 1.09 |
| 06/09 | 534 | 534 | 530 | 533 | +0.19% | 118,500 | 244億9926万 | +4.1% | 8.62 | 1.1 |
| 06/08 | 532 | 537 | 528 | 532 | +0.19% | 154,600 | 244億5329万 | +4.31% | 8.6 | 1.1 |
