株価チャート
2017/05/31～2017/10/23
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 |
| 10/23 | 1,220 | 1,225 | 1,219 | 1,221 | +0.16% | 7,300 | 84億6140万 | +0.91% | 148.31 | 0.9 |
| 10/20 | 1,214 | 1,219 | 1,214 | 1,219 | +0.25% | 6,500 | 84億4754万 | +0.83% | 148.07 | 0.9 |
| 10/19 | 1,218 | 1,221 | 1,215 | 1,216 | -0.08% | 6,300 | 84億2675万 | +0.66% | 147.7 | 0.9 |
| 10/18 | 1,216 | 1,219 | 1,216 | 1,217 | +0.08% | 3,600 | 84億3368万 | +0.83% | 147.82 | 0.9 |
| 10/17 | 1,215 | 1,219 | 1,215 | 1,216 | +0.08% | 4,300 | 84億2675万 | +0.91% | 147.7 | 0.9 |
| 10/16 | 1,219 | 1,219 | 1,214 | 1,215 | -0.08% | 4,800 | 84億1982万 | +0.91% | 147.58 | 0.9 |
| 10/13 | 1,214 | 1,219 | 1,213 | 1,216 | +0.16% | 5,600 | 84億2675万 | +1.16% | 147.7 | 0.9 |
| 10/12 | 1,221 | 1,221 | 1,214 | 1,214 | -0.33% | 7,800 | 84億1289万 | +1.08% | 147.46 | 0.9 |
| 10/11 | 1,222 | 1,226 | 1,218 | 1,218 | -0.33% | 6,500 | 84億4061万 | +1.58% | 147.94 | 0.9 |
| 10/10 | 1,221 | 1,223 | 1,218 | 1,222 | +0.49% | 5,000 | 84億6833万 | +2% | 148.43 | 0.9 |
| 10/06 | 1,216 | 1,219 | 1,216 | 1,216 | -0.16% | 4,100 | 84億2675万 | +1.59% | 147.7 | 0.9 |
| 10/05 | 1,215 | 1,218 | 1,215 | 1,218 | +0.16% | 4,400 | 84億4061万 | +1.75% | 147.94 | 0.9 |
| 10/04 | 1,222 | 1,222 | 1,215 | 1,216 | +0.08% | 5,000 | 84億2675万 | +1.67% | 147.7 | 0.9 |
| 10/03 | 1,215 | 1,220 | 1,215 | 1,215 | -0.08% | 6,200 | 84億1982万 | +1.59% | 147.58 | 0.9 |
| 10/02 | 1,214 | 1,218 | 1,214 | 1,216 | +0.25% | 4,300 | 84億2675万 | +1.84% | 147.7 | 0.9 |
| 09/29 | 1,219 | 1,219 | 1,212 | 1,213 | +0.17% | 5,200 | 84億596万 | +1.76% | 147.34 | 0.89 |
| 09/28 | 1,207 | 1,213 | 1,206 | 1,211 | +0.5% | 6,900 | 83億9210万 | +1.68% | 147.1 | 0.89 |
| 09/27 | 1,205 | 1,205 | 1,200 | 1,205 | +0.58% | 4,400 | 83億5052万 | +1.26% | 146.37 | 0.89 |
| 09/26 | 1,197 | 1,198 | 1,193 | 1,198 | +0.42% | 6,600 | 83億202万 | +0.76% | 145.52 | 0.88 |
| 09/25 | 1,191 | 1,195 | 1,191 | 1,193 | -0.08% | 8,900 | 82億6737万 | +0.42% | 144.91 | 0.88 |
| 09/22 | 1,198 | 1,198 | 1,191 | 1,194 | -0.17% | 1,500 | 82億7430万 | +0.51% | 145.03 | 0.88 |
| 09/21 | 1,200 | 1,200 | 1,195 | 1,196 | +0.08% | 2,400 | 82億8816万 | +0.67% | 145.28 | 0.88 |
| 09/20 | 1,197 | 1,202 | 1,194 | 1,195 | -0.17% | 5,200 | 82億8123万 | +0.67% | 145.15 | 0.88 |
| 09/19 | 1,196 | 1,197 | 1,193 | 1,197 | 0% | 4,700 | 82億9509万 | +0.84% | 145.4 | 0.88 |
| 09/15 | 1,194 | 1,199 | 1,186 | 1,197 | +0.67% | 4,500 | 82億9509万 | +0.93% | 145.4 | 0.88 |
| 09/14 | 1,187 | 1,195 | 1,187 | 1,189 | -0.34% | 4,500 | 82億3965万 | +0.17% | 144.43 | 0.88 |
| 09/13 | 1,187 | 1,196 | 1,187 | 1,193 | +0.76% | 3,800 | 82億6737万 | +0.42% | 144.91 | 0.88 |
| 09/12 | 1,190 | 1,190 | 1,176 | 1,184 | -0.08% | 7,800 | 82億500万 | -0.42% | 143.82 | 0.87 |
| 09/11 | 1,191 | 1,191 | 1,181 | 1,185 | +0.68% | 3,200 | 82億1193万 | -0.5% | 143.94 | 0.87 |
| 09/08 | 1,174 | 1,179 | 1,174 | 1,177 | -0.25% | 7,000 | 81億5649万 | -1.34% | 142.97 | 0.87 |
| 09/07 | 1,183 | 1,187 | 1,177 | 1,180 | +0.51% | 3,000 | 81億7728万 | -1.26% | 143.33 | 0.87 |
| 09/06 | 1,177 | 1,177 | 1,171 | 1,174 | -0.25% | 5,100 | 81億3570万 | -1.84% | 142.6 | 0.87 |
| 09/05 | 1,192 | 1,192 | 1,176 | 1,177 | -1.26% | 6,100 | 81億5649万 | -1.75% | 142.97 | 0.87 |
| 09/04 | 1,204 | 1,204 | 1,188 | 1,192 | -1% | 7,300 | 82億6044万 | -0.75% | 144.79 | 0.88 |
| 09/01 | 1,208 | 1,208 | 1,203 | 1,204 | -0.17% | 2,800 | 83億4359万 | +0.17% | 146.25 | 0.89 |
| 08/31 | 1,205 | 1,209 | 1,205 | 1,206 | +0.25% | 5,300 | 83億5745万 | +0.33% | 146.49 | 0.89 |
| 08/30 | 1,201 | 1,206 | 1,201 | 1,203 | +0.42% | 4,900 | 83億3666万 | 0% | 146.13 | 0.89 |
| 08/29 | 1,180 | 1,203 | 1,180 | 1,198 | +1.53% | 10,500 | 83億202万 | -0.42% | 145.52 | 0.88 |
| 08/28 | 1,176 | 1,181 | 1,173 | 1,180 | +0.77% | 9,900 | 81億7728万 | -1.99% | 143.33 | 0.87 |
| 08/25 | 1,177 | 1,177 | 1,171 | 1,171 | -0.43% | 4,800 | 81億1491万 | -2.82% | 142.24 | 0.86 |
| 08/24 | 1,182 | 1,182 | 1,176 | 1,176 | -0.34% | 9,300 | 81億4956万 | -2.57% | 142.85 | 0.87 |
| 08/23 | 1,182 | 1,184 | 1,180 | 1,180 | -0.17% | 6,800 | 81億7728万 | -2.32% | 143.33 | 0.87 |
| 08/22 | 1,191 | 1,191 | 1,181 | 1,182 | -0.08% | 6,600 | 81億9114万 | -2.31% | 143.58 | 0.87 |
| 08/21 | 1,183 | 1,186 | 1,182 | 1,183 | 0% | 5,200 | 81億9807万 | -2.31% | 143.7 | 0.87 |
| 08/18 | 1,191 | 1,193 | 1,183 | 1,183 | -0.67% | 8,100 | 81億9807万 | -2.47% | 143.7 | 0.87 |
| 08/17 | 1,190 | 1,202 | 1,188 | 1,191 | +0.51% | 4,300 | 82億5351万 | -1.89% | 144.67 | 0.88 |
| 08/16 | 1,183 | 1,188 | 1,183 | 1,185 | +0.25% | 7,900 | 82億1193万 | -2.47% | 143.94 | 0.87 |
| 08/15 | 1,183 | 1,186 | 1,182 | 1,182 | -0.17% | 13,100 | 81億9114万 | -2.88% | 143.58 | 0.87 |
| 08/14 | 1,200 | 1,204 | 1,181 | 1,184 | -1.66% | 20,700 | 82億500万 | -2.79% | 143.82 | 0.87 |
| 08/10 | 1,200 | 1,208 | 1,200 | 1,204 | -1.15% | 16,200 | 83億4359万 | -1.23% | 146.25 | 0.89 |
| 08/09 | 1,227 | 1,234 | 1,213 | 1,218 | -0.9% | 10,300 | 84億4061万 | -0.16% | 147.95 | 0.9 |
| 08/08 | 1,231 | 1,233 | 1,226 | 1,229 | -0.08% | 2,600 | 85億1684万 | +0.74% | 149.28 | 0.91 |
| 08/07 | 1,227 | 1,234 | 1,227 | 1,230 | +0.24% | 7,700 | 85億2377万 | +0.82% | 149.41 | 0.91 |
| 08/04 | 1,225 | 1,227 | 1,220 | 1,227 | +0.16% | 2,100 | 85億298万 | +0.57% | 149.04 | 0.91 |
| 08/03 | 1,223 | 1,227 | 1,220 | 1,225 | +0.16% | 4,500 | 84億8912万 | +0.49% | 148.8 | 0.9 |
| 08/02 | 1,230 | 1,230 | 1,222 | 1,223 | -0.33% | 2,200 | 84億7526万 | +0.33% | 148.56 | 0.9 |
| 08/01 | 1,240 | 1,240 | 1,225 | 1,227 | -0.24% | 7,400 | 85億298万 | +0.74% | 149.04 | 0.91 |
| 07/31 | 1,228 | 1,232 | 1,226 | 1,230 | +0.49% | 6,100 | 85億2377万 | +1.07% | 149.41 | 0.91 |
| 07/28 | 1,220 | 1,224 | 1,219 | 1,224 | +0.58% | 3,500 | 84億8219万 | +0.58% | 148.68 | 0.9 |
| 07/27 | 1,211 | 1,219 | 1,211 | 1,217 | +0.5% | 8,300 | 84億3368万 | 0% | 147.83 | 0.9 |
| 07/26 | 1,210 | 1,213 | 1,209 | 1,211 | 0% | 3,900 | 83億9210万 | -0.49% | 147.1 | 0.89 |
| 07/25 | 1,219 | 1,219 | 1,210 | 1,211 | -0.66% | 7,200 | 83億9210万 | -0.57% | 147.1 | 0.89 |
| 07/24 | 1,212 | 1,219 | 1,212 | 1,219 | +0.49% | 4,000 | 84億4754万 | 0% | 148.07 | 0.9 |
| 07/21 | 1,216 | 1,219 | 1,213 | 1,213 | -0.25% | 4,000 | 84億596万 | -0.49% | 147.34 | 0.89 |
| 07/20 | 1,219 | 1,219 | 1,215 | 1,216 | -0.16% | 7,800 | 84億2675万 | -0.25% | 147.71 | 0.9 |
| 07/19 | 1,219 | 1,219 | 1,217 | 1,218 | +0.16% | 1,700 | 84億4061万 | -0.08% | 147.95 | 0.9 |
| 07/18 | 1,221 | 1,221 | 1,215 | 1,216 | -0.33% | 8,600 | 84億2675万 | -0.33% | 147.71 | 0.9 |
| 07/14 | 1,218 | 1,221 | 1,211 | 1,220 | +0.16% | 7,600 | 84億5447万 | -0.08% | 148.19 | 0.9 |
| 07/13 | 1,219 | 1,221 | 1,217 | 1,218 | +0.08% | 4,900 | 84億4061万 | -0.25% | 147.95 | 0.9 |
| 07/12 | 1,218 | 1,220 | 1,217 | 1,217 | -0.08% | 4,800 | 84億3368万 | -0.33% | 147.83 | 0.9 |
| 07/11 | 1,218 | 1,220 | 1,217 | 1,218 | +0.08% | 3,400 | 84億4061万 | -0.25% | 147.95 | 0.9 |
| 07/10 | 1,220 | 1,222 | 1,217 | 1,217 | 0% | 3,400 | 84億3368万 | -0.33% | 147.83 | 0.9 |
| 07/07 | 1,223 | 1,223 | 1,217 | 1,217 | -0.33% | 5,600 | 84億3368万 | -0.33% | 147.83 | 0.9 |
| 07/06 | 1,220 | 1,222 | 1,218 | 1,221 | 0% | 7,700 | 84億6140万 | 0% | 148.31 | 0.9 |
| 07/05 | 1,221 | 1,223 | 1,218 | 1,221 | 0% | 3,600 | 84億6140万 | 0% | 148.31 | 0.9 |
| 07/04 | 1,230 | 1,232 | 1,221 | 1,221 | -0.65% | 5,900 | 84億6140万 | +0.08% | 148.31 | 0.9 |
| 07/03 | 1,217 | 1,233 | 1,217 | 1,229 | +0.99% | 11,400 | 85億1684万 | +0.74% | 149.28 | 0.91 |
| 07/01 | 株式併合 10→1 |
| 06/30 | 1,210 | 1,222 | 1,210 | 1,217 | -0.08% | 5,300 | 84億3368万 | -0.25% | 147.83 | 0.9 |
| 06/29 | 1,204 | 1,222 | 1,204 | 1,218 | +0.91% | 7,300 | 84億4061万 | -0.16% | 147.95 | 0.9 |
| 06/28 | 1,190 | 1,217 | 1,190 | 1,207 | -0.25% | 12,200 | 83億6438万 | -1.15% | 146.61 | 0.89 |
| 06/27 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 21,000 | 83億8517万 | -0.9% | 146.98 | 0.89 |
| 06/26 | 1,230 | 1,230 | 1,210 | 1,210 | -0.82% | 38,900 | 83億8517万 | -0.98% | 146.98 | 0.89 |
| 06/23 | 1,230 | 1,240 | 1,220 | 1,220 | -0.81% | 7,800 | 84億5447万 | -0.16% | 148.19 | 0.9 |
| 06/22 | 1,220 | 1,230 | 1,210 | 1,230 | +0.82% | 7,300 | 85億2377万 | +0.65% | 149.41 | 0.91 |
| 06/21 | 1,240 | 1,240 | 1,220 | 1,220 | -0.81% | 31,400 | 84億5447万 | -0.16% | 148.19 | 0.9 |
| 06/20 | 1,220 | 1,250 | 1,220 | 1,230 | +0.82% | 27,400 | 85億2377万 | +0.74% | 149.41 | 0.91 |
| 06/19 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 15,400 | 84億5447万 | 0% | 148.19 | 0.9 |
| 06/16 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 9,900 | 85億2377万 | +0.74% | 149.41 | 0.91 |
| 06/15 | 1,220 | 1,230 | 1,220 | 1,220 | 0% | 7,800 | 84億5447万 | -0.16% | 148.19 | 0.9 |
| 06/14 | 1,240 | 1,240 | 1,220 | 1,220 | -0.81% | 10,200 | 84億5447万 | -0.25% | 148.19 | 0.9 |
| 06/13 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 8,900 | 85億2377万 | +0.49% | 149.41 | 0.91 |
| 06/12 | 1,230 | 1,240 | 1,220 | 1,240 | +1.64% | 16,200 | 85億9307万 | +1.31% | 150.62 | 0.91 |
| 06/09 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 8,900 | 84億5447万 | -0.25% | 148.19 | 0.9 |
| 06/08 | 1,220 | 1,230 | 1,220 | 1,230 | +1.65% | 9,100 | 85億2377万 | +0.57% | 149.41 | 0.91 |
| 06/07 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 8,300 | 83億8517万 | -1.06% | 146.98 | 0.89 |
| 06/06 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 8,500 | 83億8517万 | -1.14% | 146.98 | 0.89 |
| 06/05 | 1,220 | 1,230 | 1,220 | 1,220 | 0% | 7,300 | 84億5447万 | -0.49% | 148.19 | 0.9 |
| 06/02 | 1,220 | 1,240 | 1,220 | 1,220 | 0% | 11,900 | 84億5447万 | -0.65% | 148.19 | 0.9 |
| 06/01 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 10,700 | 84億5447万 | -0.65% | 148.19 | 0.9 |
| 05/31 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 10,000 | 83億8517万 | -1.39% | 146.98 | 0.89 |
