株価チャート
2017/06/12～2017/11/02
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 |
| 11/02 | 1,619 | 1,619 | 1,595 | 1,599 | -0.74% | 14,300 | 404億2627万 | -1.17% | 10.83 | 0.87 |
| 11/01 | 1,628 | 1,629 | 1,608 | 1,611 | -1.04% | 31,300 | 407億2966万 | -0.49% | 10.91 | 0.88 |
| 10/31 | 1,625 | 1,633 | 1,617 | 1,628 | +0.37% | 18,200 | 411億5946万 | +0.56% | 11.02 | 0.89 |
| 10/30 | 1,625 | 1,625 | 1,610 | 1,622 | 0% | 39,000 | 410億776万 | +0.19% | 10.98 | 0.88 |
| 10/27 | 1,620 | 1,625 | 1,612 | 1,622 | +0.37% | 12,800 | 410億776万 | +0.25% | 10.98 | 0.88 |
| 10/26 | 1,625 | 1,629 | 1,608 | 1,616 | -0.43% | 20,400 | 408億5607万 | -0.06% | 10.94 | 0.88 |
| 10/25 | 1,621 | 1,635 | 1,609 | 1,623 | -0.37% | 22,200 | 410億3305万 | +0.37% | 10.99 | 0.88 |
| 10/24 | 1,622 | 1,631 | 1,614 | 1,629 | +0.18% | 58,400 | 411億8474万 | +0.74% | 11.03 | 0.89 |
| 10/23 | 1,622 | 1,626 | 1,618 | 1,626 | +0.62% | 24,900 | 411億889万 | +0.68% | 11.01 | 0.89 |
| 10/20 | 1,611 | 1,622 | 1,602 | 1,616 | +0.06% | 25,800 | 408億5607万 | +0.19% | 10.94 | 0.88 |
| 10/19 | 1,627 | 1,627 | 1,611 | 1,615 | -0.92% | 36,700 | 408億3079万 | +0.25% | 10.94 | 0.88 |
| 10/18 | 1,631 | 1,636 | 1,611 | 1,630 | -0.06% | 25,800 | 412億1002万 | +1.31% | 11.04 | 0.89 |
| 10/17 | 1,620 | 1,635 | 1,620 | 1,631 | +0.18% | 64,200 | 412億3530万 | +1.56% | 11.04 | 0.89 |
| 10/16 | 1,626 | 1,634 | 1,615 | 1,628 | +0.18% | 42,200 | 411億5946万 | +1.62% | 11.02 | 0.89 |
| 10/13 | 1,605 | 1,633 | 1,605 | 1,625 | +0.18% | 41,900 | 410億8361万 | +1.69% | 11 | 0.88 |
| 10/12 | 1,623 | 1,630 | 1,606 | 1,622 | +0.19% | 28,300 | 410億776万 | +1.76% | 10.98 | 0.88 |
| 10/11 | 1,619 | 1,619 | 1,600 | 1,619 | +0.62% | 12,000 | 409億3192万 | +1.76% | 10.96 | 0.88 |
| 10/10 | 1,609 | 1,620 | 1,607 | 1,609 | 0% | 9,100 | 406億7910万 | +1.39% | 10.89 | 0.88 |
| 10/06 | 1,604 | 1,611 | 1,580 | 1,609 | +0.63% | 17,800 | 406億7910万 | +1.39% | 10.89 | 0.88 |
| 10/05 | 1,619 | 1,620 | 1,595 | 1,599 | -1.3% | 9,900 | 404億2627万 | +0.88% | 10.83 | 0.87 |
| 10/04 | 1,613 | 1,620 | 1,607 | 1,620 | +0.43% | 11,900 | 409億5720万 | +2.27% | 10.97 | 0.88 |
| 10/03 | 1,623 | 1,623 | 1,604 | 1,613 | +0.12% | 15,400 | 407億8022万 | +2.09% | 10.92 | 0.88 |
| 10/02 | 1,623 | 1,623 | 1,601 | 1,611 | -0.43% | 22,700 | 407億2966万 | +2.16% | 10.91 | 0.88 |
| 09/29 | 1,620 | 1,620 | 1,606 | 1,618 | 0% | 17,100 | 409億664万 | +2.8% | 11.49 | 0.92 |
| 09/28 | 1,620 | 1,621 | 1,605 | 1,618 | -0.12% | 20,200 | 409億664万 | +3.12% | 11.49 | 0.92 |
| 09/27 | 1,600 | 1,620 | 1,595 | 1,620 | +0.93% | 18,300 | 409億5720万 | +3.51% | 11.51 | 0.93 |
| 09/26 | 1,620 | 1,620 | 1,599 | 1,605 | -0.86% | 48,000 | 405億7797万 | +2.82% | 11.4 | 0.92 |
| 09/25 | 1,610 | 1,622 | 1,605 | 1,619 | +1.31% | 22,600 | 409億3192万 | +3.98% | 11.5 | 0.93 |
| 09/22 | 1,603 | 1,612 | 1,593 | 1,598 | -1.18% | 15,700 | 404億99万 | +2.9% | 11.35 | 0.91 |
| 09/21 | 1,607 | 1,617 | 1,602 | 1,617 | 0% | 19,700 | 408億8135万 | +4.32% | 11.49 | 0.92 |
| 09/20 | 1,611 | 1,623 | 1,601 | 1,617 | +0.06% | 27,200 | 408億8135万 | +4.52% | 11.49 | 0.92 |
| 09/19 | 1,585 | 1,616 | 1,579 | 1,616 | +2.54% | 25,700 | 408億5607万 | +4.73% | 11.48 | 0.92 |
| 09/15 | 1,570 | 1,580 | 1,546 | 1,576 | +0.83% | 11,700 | 398億4478万 | +2.47% | 11.2 | 0.9 |
| 09/14 | 1,574 | 1,574 | 1,547 | 1,563 | -0.76% | 12,900 | 395億1611万 | +1.69% | 11.1 | 0.89 |
| 09/13 | 1,568 | 1,580 | 1,564 | 1,575 | +0.45% | 6,600 | 398億1950万 | +2.34% | 11.19 | 0.9 |
| 09/12 | 1,584 | 1,584 | 1,554 | 1,568 | +1.29% | 11,100 | 396億4252万 | +1.75% | 11.14 | 0.9 |
| 09/11 | 1,537 | 1,563 | 1,533 | 1,548 | +1.51% | 11,900 | 391億3688万 | +0.32% | 11 | 0.88 |
| 09/08 | 1,521 | 1,540 | 1,521 | 1,525 | -1.36% | 21,600 | 385億5539万 | -1.36% | 10.83 | 0.87 |
| 09/07 | 1,537 | 1,555 | 1,531 | 1,546 | +1.64% | 7,800 | 390億8631万 | -0.26% | 10.98 | 0.88 |
| 09/06 | 1,520 | 1,538 | 1,520 | 1,521 | -0.91% | 8,900 | 384億5426万 | -2.06% | 10.81 | 0.87 |
| 09/05 | 1,537 | 1,550 | 1,529 | 1,535 | -0.13% | 12,400 | 388億821万 | -1.35% | 10.91 | 0.88 |
| 09/04 | 1,592 | 1,592 | 1,533 | 1,537 | -3.39% | 19,700 | 388億5877万 | -1.41% | 10.92 | 0.88 |
| 09/01 | 1,578 | 1,594 | 1,563 | 1,591 | +0.82% | 8,100 | 402億2401万 | +1.86% | 11.3 | 0.91 |
| 08/31 | 1,570 | 1,598 | 1,570 | 1,578 | +1.41% | 11,900 | 398億9535万 | +0.96% | 11.21 | 0.9 |
| 08/30 | 1,549 | 1,561 | 1,528 | 1,556 | +0.97% | 16,300 | 393億3914万 | -0.58% | 11.05 | 0.89 |
| 08/29 | 1,533 | 1,544 | 1,521 | 1,541 | +0.52% | 15,000 | 389億5990万 | -1.66% | 10.95 | 0.88 |
| 08/28 | 1,525 | 1,537 | 1,515 | 1,533 | +1.05% | 18,400 | 387億5765万 | -2.36% | 10.89 | 0.88 |
| 08/25 | 1,513 | 1,524 | 1,505 | 1,517 | +0.73% | 10,100 | 383億5313万 | -3.62% | 10.78 | 0.87 |
| 08/24 | 1,507 | 1,525 | 1,505 | 1,506 | -0.59% | 6,300 | 380億7503万 | -4.56% | 10.7 | 0.86 |
| 08/23 | 1,528 | 1,530 | 1,509 | 1,515 | -0.13% | 12,100 | 383億257万 | -4.24% | 10.76 | 0.87 |
| 08/22 | 1,524 | 1,532 | 1,516 | 1,517 | -0.07% | 7,300 | 383億5313万 | -4.35% | 10.78 | 0.87 |
| 08/21 | 1,507 | 1,524 | 1,506 | 1,518 | +0.8% | 12,600 | 383億7841万 | -4.41% | 10.78 | 0.87 |
| 08/18 | 1,519 | 1,540 | 1,500 | 1,506 | -1.83% | 16,400 | 380億7503万 | -5.34% | 10.7 | 0.86 |
| 08/17 | 1,538 | 1,546 | 1,528 | 1,534 | +0.39% | 12,800 | 387億8293万 | -3.76% | 10.9 | 0.88 |
| 08/16 | 1,529 | 1,541 | 1,528 | 1,528 | +0.2% | 12,300 | 386億3123万 | -4.26% | 10.86 | 0.87 |
| 08/15 | 1,503 | 1,532 | 1,503 | 1,525 | +2.28% | 19,900 | 385億5539万 | -4.51% | 10.83 | 0.87 |
| 08/14 | 1,507 | 1,548 | 1,488 | 1,491 | -4.36% | 36,800 | 376億9579万 | -6.64% | 10.59 | 0.85 |
| 08/10 | 1,600 | 1,635 | 1,534 | 1,559 | -2.38% | 64,200 | 394億1498万 | -2.56% | 11.08 | 0.89 |
| 08/09 | 1,615 | 1,618 | 1,585 | 1,597 | -1.6% | 17,400 | 403億7571万 | -0.19% | 11.35 | 0.91 |
| 08/08 | 1,627 | 1,627 | 1,610 | 1,623 | +0.12% | 9,200 | 410億3305万 | +1.44% | 11.53 | 0.93 |
| 08/07 | 1,620 | 1,624 | 1,614 | 1,621 | 0% | 19,600 | 409億8248万 | +1.44% | 11.52 | 0.93 |
| 08/04 | 1,623 | 1,632 | 1,609 | 1,621 | -0.55% | 16,400 | 409億8248万 | +1.57% | 11.52 | 0.93 |
| 08/03 | 1,612 | 1,630 | 1,610 | 1,630 | +0.87% | 12,900 | 412億1002万 | +2.13% | 11.58 | 0.93 |
| 08/02 | 1,620 | 1,620 | 1,608 | 1,616 | +0.12% | 7,900 | 408億5607万 | +1.38% | 11.48 | 0.92 |
| 08/01 | 1,599 | 1,617 | 1,596 | 1,614 | +1.45% | 13,900 | 408億551万 | +1.25% | 11.47 | 0.92 |
| 07/31 | 1,620 | 1,620 | 1,586 | 1,591 | -1.49% | 18,800 | 402億2401万 | -0.19% | 11.3 | 0.91 |
| 07/28 | 1,625 | 1,629 | 1,601 | 1,615 | -0.74% | 16,100 | 408億3079万 | +1.32% | 11.47 | 0.92 |
| 07/27 | 1,621 | 1,640 | 1,617 | 1,627 | +0.43% | 24,700 | 411億3418万 | +2.07% | 11.56 | 0.93 |
| 07/26 | 1,620 | 1,620 | 1,610 | 1,620 | +0.19% | 12,000 | 409億5720万 | +1.69% | 11.51 | 0.93 |
| 07/25 | 1,621 | 1,622 | 1,600 | 1,617 | -0.19% | 12,600 | 408億8135万 | +1.51% | 11.49 | 0.92 |
| 07/24 | 1,607 | 1,625 | 1,607 | 1,620 | +0.31% | 14,000 | 409億5720万 | +1.69% | 11.51 | 0.93 |
| 07/21 | 1,618 | 1,622 | 1,610 | 1,615 | -0.55% | 17,300 | 408億3079万 | +1.51% | 11.47 | 0.92 |
| 07/20 | 1,624 | 1,635 | 1,613 | 1,624 | +0.37% | 74,700 | 410億5833万 | +2.27% | 11.54 | 0.93 |
| 07/19 | 1,591 | 1,625 | 1,591 | 1,618 | +1.51% | 19,700 | 409億664万 | +2.15% | 11.49 | 0.92 |
| 07/18 | 1,580 | 1,609 | 1,576 | 1,594 | +0.5% | 20,800 | 402億9986万 | +0.95% | 11.32 | 0.91 |
| 07/14 | 1,577 | 1,588 | 1,576 | 1,586 | +0.51% | 8,100 | 400億9760万 | +0.7% | 11.27 | 0.91 |
| 07/13 | 1,579 | 1,590 | 1,569 | 1,578 | -0.06% | 10,900 | 398億9535万 | +0.45% | 11.21 | 0.9 |
| 07/12 | 1,588 | 1,588 | 1,571 | 1,579 | -0.57% | 11,400 | 399億2063万 | +0.77% | 11.22 | 0.9 |
| 07/11 | 1,575 | 1,589 | 1,568 | 1,588 | +1.66% | 11,100 | 401億4817万 | +1.6% | 11.28 | 0.91 |
| 07/10 | 1,522 | 1,599 | 1,522 | 1,562 | +2.7% | 39,800 | 394億9083万 | +0.19% | 11.1 | 0.89 |
| 07/07 | 1,550 | 1,551 | 1,519 | 1,521 | -2.69% | 21,300 | 384億5426万 | -2.25% | 10.81 | 0.87 |
| 07/06 | 1,570 | 1,575 | 1,559 | 1,563 | -0.32% | 12,000 | 395億1611万 | +0.45% | 11.1 | 0.89 |
| 07/05 | 1,566 | 1,575 | 1,550 | 1,568 | -0.88% | 16,900 | 396億4252万 | +1.03% | 11.14 | 0.9 |
| 07/04 | 1,589 | 1,608 | 1,571 | 1,582 | +0.32% | 39,100 | 399億9647万 | +2.2% | 11.24 | 0.9 |
| 07/03 | 1,599 | 1,608 | 1,571 | 1,577 | -0.44% | 16,600 | 398億7006万 | +2.07% | 11.2 | 0.9 |
| 06/30 | 1,606 | 1,606 | 1,574 | 1,584 | -1.61% | 27,700 | 400億4704万 | +2.72% | 11.25 | 0.91 |
| 06/29 | 1,601 | 1,612 | 1,599 | 1,610 | +1.13% | 11,000 | 407億438万 | +4.68% | 11.44 | 0.92 |
| 06/28 | 1,614 | 1,620 | 1,590 | 1,592 | -1.42% | 15,600 | 402億4930万 | +3.78% | 11.31 | 0.91 |
| 06/27 | 1,610 | 1,618 | 1,598 | 1,615 | +0.87% | 16,400 | 408億3079万 | +5.49% | 11.47 | 0.92 |
| 06/26 | 1,607 | 1,610 | 1,585 | 1,601 | -0.25% | 15,500 | 404億7684万 | +4.85% | 11.37 | 0.91 |
| 06/23 | 1,592 | 1,609 | 1,589 | 1,605 | +0.38% | 18,200 | 405億7797万 | +5.31% | 11.4 | 0.92 |
| 06/22 | 1,595 | 1,610 | 1,595 | 1,599 | -0.37% | 17,500 | 404億2627万 | +5.2% | 11.36 | 0.91 |
| 06/21 | 1,609 | 1,624 | 1,597 | 1,605 | -1.29% | 23,900 | 405億7797万 | +5.94% | 11.4 | 0.92 |
| 06/20 | 1,622 | 1,631 | 1,614 | 1,626 | +0.31% | 37,400 | 411億889万 | +7.61% | 11.55 | 0.93 |
| 06/19 | 1,599 | 1,625 | 1,592 | 1,621 | +2.99% | 39,800 | 409億8248万 | +7.64% | 11.52 | 0.93 |
| 06/16 | 1,540 | 1,575 | 1,539 | 1,574 | +2.67% | 47,500 | 397億9422万 | +4.79% | 11.18 | 0.9 |
| 06/15 | 1,513 | 1,540 | 1,510 | 1,533 | +0.92% | 17,400 | 387億5765万 | +2.27% | 10.89 | 0.88 |
| 06/14 | 1,517 | 1,529 | 1,509 | 1,519 | +1.13% | 18,200 | 384億369万 | +1.33% | 10.79 | 0.87 |
| 06/13 | 1,487 | 1,515 | 1,487 | 1,502 | +0.4% | 10,300 | 379億7390万 | +0.27% | 10.67 | 0.86 |
| 06/12 | 1,472 | 1,500 | 1,472 | 1,496 | +0.94% | 14,200 | 378億2220万 | -0.27% | 10.63 | 0.85 |
