株価チャート
2017/05/10～2017/09/29
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 |
| 09/29 | 1,577 | 1,578 | 1,558 | 1,573 | +0.77% | 29,300 | 297億6677万 | +4.31% | 18.99 | 1.29 |
| 09/28 | 1,539 | 1,561 | 1,524 | 1,561 | +2.16% | 23,100 | 295億3969万 | +3.65% | 18.84 | 1.28 |
| 09/27 | 1,531 | 1,533 | 1,513 | 1,528 | -1.1% | 13,700 | 289億1521万 | +1.6% | 18.44 | 1.25 |
| 09/26 | 1,526 | 1,545 | 1,520 | 1,545 | +1.11% | 25,500 | 292億3691万 | +2.73% | 18.65 | 1.26 |
| 09/25 | 1,517 | 1,536 | 1,517 | 1,528 | +0.79% | 13,300 | 289億1521万 | +1.66% | 18.44 | 1.25 |
| 09/22 | 1,536 | 1,536 | 1,508 | 1,516 | -0.85% | 10,800 | 286億8813万 | +0.93% | 18.3 | 1.24 |
| 09/21 | 1,514 | 1,534 | 1,513 | 1,529 | +0.99% | 16,200 | 289億3413万 | +1.73% | 18.45 | 1.25 |
| 09/20 | 1,537 | 1,537 | 1,507 | 1,514 | -1.5% | 18,000 | 286億5028万 | +0.6% | 18.27 | 1.24 |
| 09/19 | 1,508 | 1,537 | 1,496 | 1,537 | +3.15% | 28,100 | 290億8552万 | +1.92% | 18.55 | 1.26 |
| 09/15 | 1,476 | 1,497 | 1,472 | 1,490 | +0.47% | 16,300 | 281億9611万 | -1.26% | 17.98 | 1.22 |
| 09/14 | 1,495 | 1,500 | 1,479 | 1,483 | -1% | 11,300 | 280億6365万 | -1.98% | 17.9 | 1.21 |
| 09/13 | 1,488 | 1,504 | 1,487 | 1,498 | +0.74% | 9,900 | 283億4750万 | -1.25% | 18.08 | 1.23 |
| 09/12 | 1,472 | 1,493 | 1,470 | 1,487 | +1.57% | 17,300 | 281億3934万 | -2.24% | 17.95 | 1.22 |
| 09/11 | 1,454 | 1,478 | 1,454 | 1,464 | +0.83% | 21,200 | 277億410万 | -4.06% | 17.67 | 1.2 |
| 09/08 | 1,467 | 1,473 | 1,452 | 1,452 | -2.29% | 31,800 | 274億7702万 | -5.04% | 17.52 | 1.19 |
| 09/07 | 1,489 | 1,499 | 1,475 | 1,486 | +1.71% | 14,200 | 281億2042万 | -3.07% | 17.94 | 1.22 |
| 09/06 | 1,455 | 1,465 | 1,442 | 1,461 | +0.27% | 14,900 | 276億4733万 | -4.88% | 17.63 | 1.2 |
| 09/05 | 1,464 | 1,480 | 1,452 | 1,457 | -1.09% | 23,900 | 275億7164万 | -5.27% | 17.59 | 1.19 |
| 09/04 | 1,531 | 1,544 | 1,458 | 1,473 | -4.6% | 57,800 | 278億7441万 | -4.41% | 17.78 | 1.21 |
| 09/01 | 1,550 | 1,550 | 1,527 | 1,544 | -1.09% | 17,800 | 292億1799万 | +0.13% | 18.64 | 1.26 |
| 08/31 | 1,544 | 1,562 | 1,518 | 1,561 | +1.89% | 31,100 | 295億3969万 | +1.36% | 18.84 | 1.28 |
| 08/30 | 1,499 | 1,532 | 1,494 | 1,532 | +3.1% | 24,000 | 289億9090万 | -0.39% | 18.49 | 1.25 |
| 08/29 | 1,494 | 1,516 | 1,480 | 1,486 | -1.33% | 24,700 | 281億2042万 | -3.26% | 17.94 | 1.22 |
| 08/28 | 1,500 | 1,512 | 1,496 | 1,506 | +0.53% | 6,800 | 284億9889万 | -2.02% | 18.18 | 1.23 |
| 08/25 | 1,510 | 1,512 | 1,492 | 1,498 | -0.79% | 11,300 | 283億4750万 | -2.54% | 18.08 | 1.23 |
| 08/24 | 1,512 | 1,531 | 1,510 | 1,510 | -0.92% | 6,600 | 285億7458万 | -1.82% | 18.22 | 1.24 |
| 08/23 | 1,512 | 1,540 | 1,507 | 1,524 | +0.86% | 17,900 | 288億3951万 | -0.85% | 18.39 | 1.25 |
| 08/22 | 1,521 | 1,537 | 1,495 | 1,511 | -0.33% | 12,900 | 285億9351万 | -1.56% | 18.24 | 1.24 |
| 08/21 | 1,525 | 1,536 | 1,504 | 1,516 | +0.46% | 12,400 | 286億8813万 | -1.11% | 18.3 | 1.24 |
| 08/18 | 1,550 | 1,550 | 1,499 | 1,509 | -2.65% | 31,000 | 285億5566万 | -1.57% | 18.21 | 1.23 |
| 08/17 | 1,555 | 1,572 | 1,538 | 1,550 | -1.84% | 47,900 | 293億3153万 | +1.17% | 18.71 | 1.27 |
| 08/16 | 1,584 | 1,589 | 1,570 | 1,579 | +0.25% | 17,600 | 298億8031万 | +3.14% | 19.06 | 1.29 |
| 08/15 | 1,568 | 1,583 | 1,564 | 1,575 | +0.64% | 14,600 | 298億462万 | +3.08% | 19.01 | 1.29 |
| 08/14 | 1,578 | 1,580 | 1,554 | 1,565 | -1.32% | 15,700 | 296億1538万 | +2.69% | 18.89 | 1.28 |
| 08/10 | 1,586 | 1,594 | 1,582 | 1,586 | 0% | 11,400 | 300億1278万 | +4.2% | 19.14 | 1.3 |
| 08/09 | 1,603 | 1,605 | 1,582 | 1,586 | -1.18% | 19,300 | 300億1278万 | +4.41% | 19.14 | 1.3 |
| 08/08 | 1,619 | 1,619 | 1,590 | 1,605 | -0.43% | 32,300 | 303億7232万 | +5.8% | 19.37 | 1.31 |
| 08/07 | 1,616 | 1,626 | 1,602 | 1,612 | +4% | 70,800 | 305億479万 | +6.4% | 19.46 | 1.32 |
| 08/04 | 1,540 | 1,550 | 1,535 | 1,550 | -0.19% | 7,900 | 293億3153万 | +2.51% | 18.71 | 1.27 |
| 08/03 | 1,527 | 1,553 | 1,521 | 1,553 | +0.71% | 28,900 | 293億8830万 | +2.71% | 18.74 | 1.27 |
| 08/02 | 1,546 | 1,546 | 1,520 | 1,542 | +0.78% | 7,300 | 291億8014万 | +1.98% | 18.61 | 1.26 |
| 08/01 | 1,537 | 1,537 | 1,501 | 1,530 | -0.2% | 20,000 | 289億5306万 | +1.26% | 18.47 | 1.25 |
| 07/31 | 1,557 | 1,558 | 1,528 | 1,533 | +2.34% | 52,700 | 290億983万 | +1.46% | 18.5 | 1.25 |
| 07/28 | 1,500 | 1,510 | 1,484 | 1,498 | +0.33% | 22,500 | 283億4750万 | -0.86% | 18.08 | 1.23 |
| 07/27 | 1,490 | 1,504 | 1,482 | 1,493 | +0.2% | 7,300 | 282億5288万 | -1.26% | 18.02 | 1.22 |
| 07/26 | 1,498 | 1,502 | 1,477 | 1,490 | -0.4% | 7,900 | 281億9611万 | -1.52% | 17.98 | 1.22 |
| 07/25 | 1,499 | 1,501 | 1,493 | 1,496 | -0.73% | 6,400 | 283億965万 | -1.25% | 18.06 | 1.22 |
| 07/24 | 1,509 | 1,509 | 1,489 | 1,507 | 0% | 17,400 | 285億1781万 | -0.59% | 18.19 | 1.23 |
| 07/21 | 1,502 | 1,507 | 1,497 | 1,507 | -0.26% | 6,400 | 285億1781万 | -0.66% | 18.19 | 1.23 |
| 07/20 | 1,497 | 1,511 | 1,497 | 1,511 | +1.48% | 11,300 | 285億9351万 | -0.4% | 18.24 | 1.24 |
| 07/19 | 1,481 | 1,497 | 1,475 | 1,489 | +1.02% | 12,600 | 281億7719万 | -1.72% | 17.97 | 1.22 |
| 07/18 | 1,486 | 1,486 | 1,470 | 1,474 | -0.14% | 15,200 | 278億9334万 | -2.64% | 17.79 | 1.21 |
| 07/14 | 1,495 | 1,505 | 1,475 | 1,476 | -1.53% | 26,900 | 279億3118万 | -2.25% | 17.81 | 1.21 |
| 07/13 | 1,500 | 1,505 | 1,494 | 1,499 | -0.07% | 9,200 | 283億6642万 | -0.53% | 18.09 | 1.23 |
| 07/12 | 1,511 | 1,513 | 1,498 | 1,500 | -0.66% | 12,200 | 283億8535万 | -0.2% | 18.1 | 1.23 |
| 07/11 | 1,503 | 1,513 | 1,498 | 1,510 | +0.53% | 8,600 | 285億7458万 | +0.73% | 18.22 | 1.24 |
| 07/10 | 1,514 | 1,515 | 1,496 | 1,502 | +0.67% | 21,900 | 284億2320万 | +0.54% | 18.13 | 1.23 |
| 07/07 | 1,490 | 1,502 | 1,483 | 1,492 | -0.53% | 27,800 | 282億3396万 | +0.07% | 18.01 | 1.22 |
| 07/06 | 1,520 | 1,520 | 1,492 | 1,500 | -1.12% | 23,400 | 283億8535万 | +0.81% | 18.1 | 1.23 |
| 07/05 | 1,517 | 1,540 | 1,500 | 1,517 | -0.78% | 29,200 | 287億705万 | +2.29% | 18.31 | 1.24 |
| 07/04 | 1,565 | 1,565 | 1,521 | 1,529 | -1.92% | 19,000 | 289億3413万 | +3.45% | 18.45 | 1.25 |
| 07/03 | 1,546 | 1,562 | 1,538 | 1,559 | +0.78% | 24,400 | 295億184万 | +5.77% | 18.82 | 1.28 |
| 06/30 | 1,561 | 1,561 | 1,530 | 1,547 | -0.58% | 35,200 | 292億7476万 | +5.38% | 18.67 | 1.27 |
| 06/29 | 1,530 | 1,556 | 1,521 | 1,556 | +1.43% | 36,400 | 294億4507万 | +6.36% | 18.78 | 1.27 |
| 06/28 | 1,532 | 1,575 | 1,530 | 1,534 | +0.13% | 63,400 | 290億2875万 | +5.21% | 18.51 | 1.25 |
| 06/27 | 1,523 | 1,533 | 1,523 | 1,532 | +0.59% | 14,600 | 289億9090万 | +5.36% | 18.49 | 1.25 |
| 06/26 | 1,527 | 1,536 | 1,522 | 1,523 | -0.2% | 12,600 | 288億2059万 | +5.18% | 18.38 | 1.25 |
| 06/23 | 1,540 | 1,543 | 1,523 | 1,526 | -0.72% | 22,200 | 288億7736万 | +5.75% | 18.42 | 1.25 |
| 06/22 | 1,545 | 1,545 | 1,527 | 1,537 | +1.79% | 28,100 | 290億8552万 | +6.88% | 18.55 | 1.26 |
| 06/21 | 1,530 | 1,536 | 1,507 | 1,510 | -1.63% | 23,700 | 285億7458万 | +5.37% | 18.22 | 1.24 |
| 06/20 | 1,546 | 1,546 | 1,529 | 1,535 | +1.19% | 28,000 | 290億4767万 | +7.42% | 18.52 | 1.26 |
| 06/19 | 1,533 | 1,539 | 1,509 | 1,517 | -0.91% | 21,200 | 287億705万 | +6.46% | 18.31 | 1.24 |
| 06/16 | 1,505 | 1,531 | 1,505 | 1,531 | +1.12% | 43,400 | 289億7198万 | +7.74% | 18.48 | 1.25 |
| 06/15 | 1,479 | 1,519 | 1,478 | 1,514 | +2.85% | 61,100 | 286億5028万 | +6.85% | 18.27 | 1.24 |
| 06/14 | 1,460 | 1,496 | 1,458 | 1,472 | +1.8% | 53,100 | 278億5549万 | +4.03% | 17.76 | 1.2 |
| 06/13 | 1,402 | 1,447 | 1,401 | 1,446 | +3.58% | 38,200 | 273億6348万 | +2.34% | 17.45 | 1.18 |
| 06/12 | 1,395 | 1,402 | 1,393 | 1,396 | +0.36% | 11,900 | 264億1730万 | -1.27% | 16.85 | 1.14 |
| 06/09 | 1,394 | 1,402 | 1,389 | 1,391 | -0.14% | 15,300 | 263億2268万 | -1.77% | 16.79 | 1.14 |
| 06/08 | 1,400 | 1,408 | 1,393 | 1,393 | -0.5% | 18,100 | 263億6053万 | -1.76% | 16.81 | 1.14 |
| 06/07 | 1,400 | 1,414 | 1,397 | 1,400 | 0% | 18,800 | 264億9299万 | -1.34% | 16.9 | 1.15 |
| 06/06 | 1,422 | 1,423 | 1,400 | 1,400 | -1.13% | 18,200 | 264億9299万 | -1.41% | 16.9 | 1.15 |
| 06/05 | 1,405 | 1,419 | 1,400 | 1,416 | +0.43% | 20,900 | 267億9577万 | -0.42% | 17.09 | 1.16 |
| 06/02 | 1,405 | 1,422 | 1,403 | 1,410 | +1.15% | 31,700 | 266億8223万 | -0.84% | 17.02 | 1.15 |
| 06/01 | 1,396 | 1,401 | 1,391 | 1,394 | +0.14% | 15,000 | 263億7945万 | -1.9% | 16.82 | 1.14 |
| 05/31 | 1,416 | 1,416 | 1,392 | 1,392 | -1.69% | 37,300 | 263億4160万 | -1.97% | 16.8 | 1.14 |
| 05/30 | 1,425 | 1,425 | 1,403 | 1,416 | -0.21% | 17,500 | 267億9577万 | -0.21% | 17.09 | 1.16 |
| 05/29 | 1,424 | 1,424 | 1,413 | 1,419 | 0% | 16,000 | 268億5254万 | +0.14% | 17.12 | 1.16 |
| 05/26 | 1,420 | 1,425 | 1,416 | 1,419 | -0.07% | 16,200 | 268億5254万 | +0.28% | 17.12 | 1.16 |
| 05/25 | 1,431 | 1,435 | 1,420 | 1,420 | -0.77% | 14,500 | 268億7146万 | +0.5% | 17.14 | 1.16 |
| 05/24 | 1,404 | 1,449 | 1,404 | 1,431 | +1.92% | 55,000 | 270億7962万 | +1.42% | 17.27 | 1.17 |
| 05/23 | 1,400 | 1,418 | 1,400 | 1,404 | +0.43% | 15,800 | 265億6869万 | -0.28% | 16.94 | 1.15 |
| 05/22 | 1,390 | 1,406 | 1,389 | 1,398 | +0.65% | 21,400 | 264億5514万 | -0.64% | 16.87 | 1.14 |
| 05/19 | 1,400 | 1,406 | 1,386 | 1,389 | -1.07% | 32,300 | 262億8483万 | -1.21% | 16.76 | 1.14 |
| 05/18 | 1,408 | 1,408 | 1,396 | 1,404 | -1.4% | 20,600 | 265億6869万 | -0.14% | 16.94 | 1.15 |
| 05/17 | 1,431 | 1,433 | 1,414 | 1,424 | -0.49% | 17,400 | 269億4716万 | +1.35% | 17.18 | 1.16 |
| 05/16 | 1,429 | 1,435 | 1,413 | 1,431 | +1.2% | 31,800 | 270億7962万 | +2% | 17.27 | 1.17 |
| 05/15 | 1,442 | 1,450 | 1,410 | 1,414 | -2.01% | 27,400 | 267億5792万 | +0.93% | 17.06 | 1.16 |
| 05/12 | 1,438 | 1,450 | 1,428 | 1,443 | 0% | 38,000 | 273億671万 | +3.07% | 17.41 | 1.18 |
| 05/11 | 1,441 | 1,452 | 1,439 | 1,443 | +0.14% | 14,400 | 273億671万 | +3.15% | 17.41 | 1.18 |
| 05/10 | 1,449 | 1,450 | 1,441 | 1,441 | -0.62% | 22,000 | 272億6886万 | +3.08% | 17.39 | 1.18 |
