株価チャート
2017/06/19～2017/11/10
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 |
| 11/10 | 303 | 308 | 296 | 298 | -1.97% | 409,700 | 82億7701万 | -1.65% | 278.54 | 5.6 |
| 11/09 | 310 | 314 | 301 | 304 | -2.25% | 293,800 | 84億4366万 | +0.33% | 284.15 | 5.71 |
| 11/08 | 304 | 313 | 302 | 311 | +2.98% | 371,900 | 86億3808万 | +2.3% | 290.69 | 5.85 |
| 11/07 | 305 | 308 | 301 | 302 | -1.63% | 216,200 | 83億8811万 | -0.66% | 282.28 | 5.68 |
| 11/06 | 310 | 312 | 304 | 307 | -0.97% | 225,600 | 85億2698万 | +0.66% | 286.95 | 5.77 |
| 11/02 | 313 | 315 | 308 | 310 | -0.96% | 215,000 | 86億1031万 | +1.64% | 289.76 | 5.83 |
| 11/01 | 324 | 325 | 313 | 313 | -2.19% | 350,600 | 86億9363万 | +2.29% | 292.56 | 5.88 |
| 10/31 | 314 | 325 | 309 | 320 | +2.56% | 801,800 | 88億8806万 | +4.58% | 299.1 | 6.01 |
| 10/30 | 304 | 313 | 301 | 312 | +5.41% | 917,100 | 86億6586万 | +1.96% | 291.63 | 5.86 |
| 10/27 | 287 | 297 | 284 | 296 | +2.78% | 498,200 | 82億2146万 | -3.27% | 276.67 | 5.56 |
| 10/26 | 293 | 296 | 288 | 288 | -0.69% | 205,900 | 79億9925万 | -6.19% | 269.19 | 5.41 |
| 10/25 | 296 | 299 | 289 | 290 | -2.36% | 292,800 | 80億5480万 | -6.15% | 271.06 | 5.45 |
| 10/24 | 291 | 300 | 285 | 297 | +1.37% | 676,600 | 82億4923万 | -4.5% | 277.6 | 5.58 |
| 10/23 | 291 | 297 | 290 | 293 | +0.69% | 475,500 | 81億3813万 | -6.39% | 273.87 | 5.51 |
| 10/20 | 299 | 300 | 288 | 291 | -2.68% | 586,500 | 80億8258万 | -7.62% | 272 | 5.47 |
| 10/19 | 303 | 305 | 299 | 299 | -1.32% | 306,400 | 83億478万 | -5.68% | 279.47 | 5.62 |
| 10/18 | 305 | 308 | 301 | 303 | +0.33% | 267,900 | 84億1588万 | -5.02% | 283.21 | 5.7 |
| 10/17 | 303 | 311 | 302 | 302 | 0% | 227,400 | 83億8811万 | -5.63% | 282.28 | 5.68 |
| 10/16 | 305 | 307 | 302 | 302 | -0.98% | 221,800 | 83億8811万 | -5.92% | 282.28 | 5.68 |
| 10/13 | 314 | 314 | 302 | 305 | -3.17% | 570,100 | 84億7143万 | -5.28% | 285.08 | 5.73 |
| 10/12 | 303 | 316 | 303 | 315 | +3.62% | 644,700 | 87億4918万 | -2.17% | 294.43 | 5.92 |
| 10/11 | 307 | 308 | 301 | 304 | -0.98% | 333,100 | 84億4366万 | -5.59% | 284.15 | 5.71 |
| 10/10 | 298 | 307 | 298 | 307 | +3.02% | 345,400 | 85億2698万 | -4.95% | 286.95 | 5.77 |
| 10/06 | 304 | 307 | 297 | 298 | -2.61% | 607,100 | 82億7701万 | -8.31% | 278.54 | 5.6 |
| 10/05 | 312 | 315 | 303 | 306 | -1.61% | 464,100 | 84億9921万 | -6.71% | 286.02 | 5.75 |
| 10/04 | 318 | 318 | 311 | 311 | -1.58% | 363,800 | 86億3808万 | -5.76% | 290.69 | 5.85 |
| 10/03 | 325 | 327 | 316 | 316 | -2.17% | 441,100 | 87億7696万 | -5.11% | 295.36 | 5.94 |
| 10/02 | 316 | 326 | 313 | 323 | +2.87% | 497,000 | 89億7139万 | -3.87% | 301.91 | 6.07 |
| 09/29 | 320 | 320 | 312 | 314 | -1.26% | 416,800 | 87億2141万 | -7.1% | 293.5 | 5.9 |
| 09/28 | 321 | 326 | 315 | 318 | +0.32% | 350,300 | 88億3251万 | -6.19% | 297.24 | 5.98 |
| 09/27 | 310 | 322 | 309 | 317 | +1.6% | 377,000 | 88億473万 | -6.76% | 296.31 | 5.96 |
| 09/26 | 318 | 321 | 306 | 312 | -2.8% | 522,500 | 86億6586万 | -8.5% | 291.63 | 5.86 |
| 09/25 | 319 | 328 | 318 | 321 | 0% | 343,600 | 89億1584万 | -6.14% | 300.04 | 6.03 |
| 09/22 | 332 | 336 | 317 | 321 | -3.02% | 606,600 | 89億1584万 | -6.14% | 300.04 | 6.03 |
| 09/21 | 330 | 341 | 328 | 331 | +0.3% | 553,000 | 89億9499万 | -3.22% | 302.71 | 6.09 |
| 09/20 | 338 | 339 | 327 | 330 | -3.23% | 659,200 | 89億6781万 | -3.23% | 301.8 | 6.07 |
| 09/19 | 344 | 348 | 338 | 341 | +0.29% | 534,100 | 92億6674万 | 0% | 311.86 | 6.27 |
| 09/15 | 332 | 343 | 325 | 340 | +1.19% | 685,100 | 92億3956万 | 0% | 310.95 | 6.25 |
| 09/14 | 345 | 347 | 332 | 336 | -3.45% | 763,400 | 91億3086万 | -0.59% | 307.29 | 6.18 |
| 09/13 | 352 | 362 | 346 | 348 | -1.14% | 1,115,600 | 94億5697万 | +3.26% | 318.26 | 6.4 |
| 09/12 | 338 | 352 | 337 | 352 | +4.14% | 1,131,900 | 95億6567万 | +4.45% | 321.92 | 6.47 |
| 09/11 | 330 | 353 | 326 | 338 | +4.64% | 1,562,200 | 91億8521万 | +0.9% | 309.12 | 6.22 |
| 09/08 | 326 | 335 | 319 | 323 | +0.31% | 1,010,200 | 87億7759万 | -3.58% | 295.4 | 5.94 |
| 09/07 | 330 | 338 | 320 | 322 | +1.9% | 1,197,200 | 87億5041万 | -3.88% | 294.48 | 5.92 |
| 09/06 | 300 | 326 | 295 | 316 | +1.28% | 974,400 | 85億8736万 | -5.95% | 289 | 5.81 |
| 09/05 | 329 | 333 | 307 | 312 | -5.17% | 1,352,100 | 84億7866万 | -7.42% | 285.34 | 5.74 |
| 09/04 | 357 | 357 | 327 | 329 | -6.8% | 1,330,900 | 89億4064万 | -2.95% | 300.89 | 6.05 |
| 09/01 | 367 | 371 | 350 | 353 | -4.85% | 969,600 | 95億9284万 | +3.82% | 322.83 | 6.49 |
| 08/31 | 362 | 372 | 356 | 371 | +2.49% | 915,500 | 100億8200万 | +8.16% | 339.3 | 6.82 |
| 08/30 | 391 | 392 | 361 | 362 | -5.97% | 1,580,900 | 98億3742万 | +5.23% | 331.07 | 6.66 |
| 08/29 | 385 | 390 | 376 | 385 | -2.53% | 1,796,900 | 104億6245万 | +11.27% | 352.1 | 7.08 |
| 08/28 | 373 | 397 | 368 | 395 | +9.42% | 2,879,700 | 107億3420万 | +13.83% | 361.25 | 7.26 |
| 08/25 | 362 | 381 | 356 | 361 | +3.14% | 2,863,600 | 98億1024万 | +4.03% | 330.15 | 6.64 |
| 08/24 | 338 | 354 | 334 | 350 | +2.94% | 897,000 | 95億1132万 | +0.57% | 320.09 | 6.44 |
| 08/23 | 338 | 349 | 333 | 340 | +3.03% | 928,000 | 92億3956万 | -3.41% | 310.95 | 6.25 |
| 08/22 | 342 | 347 | 328 | 330 | -2.37% | 695,700 | 89億6781万 | -6.78% | 301.8 | 6.07 |
| 08/21 | 322 | 344 | 317 | 338 | +5.62% | 987,000 | 91億5141万 | -5.32% | 307.98 | 6.19 |
| 08/18 | 317 | 328 | 314 | 320 | -1.23% | 570,400 | 86億6406万 | -10.86% | 291.58 | 5.86 |
| 08/17 | 321 | 331 | 321 | 324 | +1.25% | 808,800 | 87億7236万 | -10.5% | 295.22 | 5.94 |
| 08/16 | 349 | 355 | 318 | 320 | +1.91% | 4,319,900 | 86億6406万 | -12.09% | 291.58 | 5.86 |
| 08/15 | 302 | 318 | 302 | 314 | 0% | 770,800 | 85億161万 | -14.67% | 286.11 | 5.75 |
| 08/14 | 296 | 318 | 288 | 314 | +3.29% | 943,500 | 85億161万 | -15.59% | 286.11 | 5.75 |
| 08/10 | 318 | 321 | 302 | 304 | -3.18% | 734,700 | 82億3086万 | -19.15% | 277 | 5.57 |
| 08/09 | 318 | 323 | 306 | 314 | -3.98% | 1,026,300 | 85億161万 | -16.93% | 286.11 | 5.75 |
| 08/08 | 316 | 336 | 316 | 327 | +3.15% | 879,000 | 88億5359万 | -13.72% | 297.96 | 5.99 |
| 08/07 | 328 | 331 | 316 | 317 | -2.76% | 713,200 | 85億8283万 | -16.58% | 288.84 | 5.81 |
| 08/04 | 322 | 333 | 316 | 326 | 0% | 728,700 | 88億2651万 | -14.66% | 297.04 | 5.97 |
| 08/03 | 349 | 356 | 320 | 326 | -7.12% | 1,455,200 | 88億2651万 | -14.66% | 297.04 | 5.97 |
| 08/02 | 337 | 356 | 336 | 351 | +4.78% | 971,400 | 95億339万 | -8.36% | 319.82 | 6.43 |
| 08/01 | 353 | 359 | 330 | 335 | -8.22% | 1,674,000 | 90億7019万 | -12.76% | 305.24 | 6.14 |
| 07/31 | 358 | 376 | 338 | 365 | -1.35% | 2,306,800 | 98億8244万 | -5.68% | 332.58 | 6.69 |
| 07/28 | 408 | 418 | 366 | 370 | -9.54% | 3,776,600 | 100億1782万 | -3.9% | 337.14 | 6.78 |
| 07/27 | 420 | 433 | 403 | 409 | -0.97% | 3,253,400 | 110億7375万 | +7.35% | 372.67 | 7.49 |
| 07/26 | 404 | 413 | 398 | 413 | +1.98% | 1,338,700 | 111億8205万 | +10.43% | 376.32 | 7.57 |
| 07/25 | 403 | 408 | 394 | 405 | +1.25% | 1,254,600 | 109億6545万 | +10.05% | 369.03 | 7.42 |
| 07/24 | 400 | 408 | 394 | 400 | +2.56% | 1,361,900 | 108億3008万 | +10.5% | 364.47 | 7.33 |
| 07/21 | 414 | 416 | 390 | 390 | -4.65% | 1,686,000 | 105億5932万 | +9.55% | 355.36 | 7.15 |
| 07/20 | 425 | 430 | 407 | 409 | -6.62% | 3,083,100 | 110億7375万 | +16.86% | 372.67 | 7.49 |
| 07/19 | 401 | 445 | 398 | 438 | +8.68% | 6,914,100 | 118億5893万 | +27.7% | 399.1 | 8.03 |
| 07/18 | 384 | 408 | 378 | 403 | +3.6% | 1,835,600 | 109億1130万 | +19.94% | 367.2 | 7.38 |
| 07/14 | 394 | 420 | 384 | 389 | -1.52% | 3,550,400 | 105億3225万 | +18.24% | 354.45 | 7.13 |
| 07/13 | 383 | 395 | 372 | 395 | +1.8% | 1,624,800 | 106億9470万 | +22.29% | 359.92 | 7.24 |
| 07/12 | 382 | 394 | 365 | 388 | +1.57% | 2,000,300 | 105億517万 | +22.4% | 353.54 | 7.11 |
| 07/11 | 406 | 408 | 371 | 382 | -6.6% | 3,826,000 | 103億4272万 | +23.23% | 348.07 | 7 |
| 07/10 | 420 | 424 | 396 | 409 | 0% | 3,647,800 | 110億7375万 | +34.54% | 372.67 | 7.49 |
| 07/07 | 402 | 418 | 381 | 409 | -2.15% | 6,895,100 | 110億7375万 | +37.25% | 372.67 | 7.49 |
| 07/06 | 353 | 432 | 347 | 418 | +15.15% | 19,049,900 | 113億1743万 | +43.64% | 380.87 | 7.66 |
| 07/05 | 345 | 363 | 334 | 363 | +6.45% | 2,269,800 | 98億2829万 | +27.82% | 330.76 | 6.65 |
| 07/04 | 377 | 379 | 330 | 341 | -4.48% | 4,623,800 | 92億3264万 | +22.22% | 310.71 | 6.25 |
| 07/03 | 360 | 387 | 353 | 357 | +2.59% | 5,840,800 | 96億6584万 | +29.82% | 325.29 | 6.54 |
| 06/30 | 338 | 355 | 330 | 348 | +1.75% | 3,663,900 | 94億2217万 | +28.89% | 317.09 | 6.38 |
| 06/29 | 348 | 374 | 333 | 342 | -3.39% | 9,844,800 | 92億5971万 | +28.57% | 311.62 | 6.27 |
| 06/28 | 370 | 393 | 343 | 354 | -6.35% | 7,127,500 | 95億8462万 | +35.11% | 322.56 | 6.49 |
| 06/27 | 410 | 462 | 367 | 378 | -4.55% | 27,266,500 | 102億3442万 | +47.08% | 344.43 | 6.93 |
| 06/26 | 317 | 396 | 305 | 396 | +25.32% | 20,324,000 | 107億2178万 | +57.14% | 360.83 | 7.26 |
| 06/23 | 269 | 337 | 265 | 316 | +19.7% | 30,782,100 | 85億5576万 | +28.98% | 287.93 | 5.79 |
| 06/22 | 254 | 264 | 248 | 264 | +4.35% | 1,413,200 | 71億4785万 | +9.09% | 240.55 | 4.84 |
| 06/21 | 248 | 253 | 246 | 253 | 0% | 598,700 | 68億5002万 | +4.98% | 230.53 | 4.64 |
| 06/20 | 264 | 267 | 249 | 253 | -3.07% | 1,822,800 | 68億5002万 | +5.42% | 230.53 | 4.64 |
| 06/19 | 249 | 262 | 246 | 261 | +6.97% | 2,484,900 | 70億6662万 | +9.21% | 237.82 | 4.78 |
