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 | 565 | 570 | 552 | 561 | -2.77% | 219,300 | 199億293万 | +3.89% | - | 2.56 |
09/28 | 569 | 579 | 564 | 577 | -0.35% | 188,100 | 204億7057万 | +6.85% | - | 2.64 |
09/27 | 597 | 622 | 566 | 579 | +5.85% | 1,189,300 | 205億4153万 | +7.42% | - | 2.65 |
09/26 | 517 | 567 | 513 | 547 | +6.01% | 349,100 | 194億624万 | +1.48% | - | 2.5 |
09/25 | 519 | 522 | 516 | 516 | -0.39% | 52,100 | 183億644万 | -4.27% | - | 2.36 |
09/22 | 519 | 526 | 515 | 518 | -1.33% | 107,200 | 183億7739万 | -4.43% | - | 2.37 |
09/21 | 523 | 530 | 521 | 525 | +0.57% | 116,900 | 186億2574万 | -3.67% | - | 2.4 |
09/20 | 544 | 544 | 515 | 522 | -2.79% | 101,800 | 185億1930万 | -4.74% | - | 2.39 |
09/19 | 531 | 543 | 529 | 537 | +1.7% | 69,500 | 190億5147万 | -2.72% | - | 2.45 |
09/15 | 518 | 531 | 518 | 528 | +0.96% | 72,300 | 187億3217万 | -5.04% | - | 2.41 |
09/14 | 531 | 534 | 522 | 523 | -1.51% | 70,100 | 185億5478万 | -6.61% | - | 2.39 |
09/13 | 527 | 536 | 525 | 531 | -0.38% | 52,900 | 188億3860万 | -5.85% | - | 2.43 |
09/12 | 522 | 533 | 521 | 533 | +1.72% | 51,900 | 189億956万 | -6.33% | - | 2.44 |
09/11 | 514 | 526 | 514 | 524 | +1.55% | 53,000 | 185億9026万 | -8.55% | - | 2.39 |
09/08 | 511 | 523 | 511 | 516 | -0.77% | 97,000 | 183億644万 | -10.57% | - | 2.36 |
09/07 | 523 | 527 | 518 | 520 | -0.38% | 57,400 | 184億4835万 | -10.5% | - | 2.38 |
09/06 | 510 | 526 | 507 | 522 | 0% | 89,300 | 185億1930万 | -10.62% | - | 2.39 |
09/05 | 549 | 554 | 522 | 522 | -4.92% | 209,700 | 185億1930万 | -11.22% | - | 2.39 |
09/04 | 560 | 560 | 549 | 549 | -3.17% | 73,300 | 194億7720万 | -7.26% | - | 2.51 |
09/01 | 570 | 585 | 563 | 567 | -0.53% | 133,800 | 201億1579万 | -4.71% | - | 2.59 |
08/31 | 566 | 577 | 566 | 570 | +0.53% | 65,500 | 202億2223万 | -4.68% | - | 2.6 |
08/30 | 555 | 572 | 553 | 567 | +2.53% | 137,800 | 201億1579万 | -5.66% | - | 2.59 |
08/29 | 546 | 554 | 543 | 553 | +0.18% | 129,300 | 196億1911万 | -8.44% | - | 2.53 |
08/28 | 550 | 557 | 548 | 552 | +0.36% | 81,100 | 195億8363万 | -9.06% | - | 2.52 |
08/25 | 554 | 554 | 547 | 550 | -0.72% | 60,500 | 195億1268万 | -9.84% | - | 2.51 |
08/24 | 556 | 559 | 545 | 554 | -1.07% | 182,700 | 196億5459万 | -9.62% | - | 2.53 |
08/23 | 564 | 567 | 557 | 560 | -0.18% | 100,900 | 198億6745万 | -9.09% | - | 2.56 |
08/22 | 557 | 565 | 554 | 561 | +0.54% | 77,000 | 199億293万 | -9.37% | - | 2.56 |
08/21 | 582 | 584 | 558 | 558 | -4.94% | 228,800 | 197億9650万 | -10.29% | - | 2.55 |
08/18 | 602 | 602 | 584 | 587 | -2.65% | 220,400 | 208億2535万 | -6.23% | - | 2.68 |
08/17 | 601 | 612 | 600 | 603 | 0% | 130,900 | 213億9299万 | -4.29% | - | 2.76 |
08/16 | 603 | 623 | 595 | 603 | +0.84% | 194,000 | 213億9299万 | -4.74% | - | 2.76 |
08/15 | 611 | 613 | 541 | 598 | -6.71% | 907,000 | 212億1560万 | -5.83% | - | 2.73 |
08/14 | 622 | 649 | 612 | 641 | -0.16% | 216,100 | 227億4114万 | +0.47% | - | 2.93 |
08/10 | 621 | 719 | 621 | 642 | +3.05% | 1,625,500 | 227億7661万 | +0.47% | - | 2.93 |
08/09 | 638 | 640 | 616 | 623 | -3.56% | 94,100 | 221億254万 | -2.66% | - | 2.85 |
08/08 | 630 | 647 | 630 | 646 | +2.54% | 109,700 | 229億1852万 | +0.78% | - | 2.95 |
08/07 | 628 | 641 | 624 | 630 | -0.16% | 79,000 | 223億5088万 | -1.87% | - | 2.88 |
08/04 | 615 | 644 | 611 | 631 | +3.27% | 196,100 | 223億8636万 | -2.02% | - | 2.88 |
08/03 | 613 | 630 | 606 | 611 | +0.16% | 160,800 | 216億7681万 | -5.27% | - | 2.79 |
08/02 | 612 | 618 | 606 | 610 | -0.81% | 95,900 | 216億4133万 | -5.86% | - | 2.79 |
08/01 | 615 | 624 | 605 | 615 | -0.97% | 207,600 | 218億1872万 | -5.38% | - | 2.81 |
07/31 | 625 | 630 | 615 | 621 | -1.27% | 148,500 | 220億3158万 | -4.9% | - | 2.84 |
07/28 | 642 | 642 | 624 | 629 | -1.72% | 119,700 | 223億1541万 | -3.82% | - | 2.87 |
07/27 | 648 | 648 | 636 | 640 | -0.62% | 72,500 | 227億566万 | -2.44% | - | 2.92 |
07/26 | 634 | 650 | 631 | 644 | +2.55% | 176,800 | 228億4757万 | -1.98% | - | 2.94 |
07/25 | 634 | 635 | 628 | 628 | -1.26% | 87,600 | 222億7993万 | -4.41% | - | 2.87 |
07/24 | 635 | 640 | 628 | 636 | -0.31% | 82,900 | 225億6375万 | -3.2% | - | 2.91 |
07/21 | 627 | 638 | 625 | 638 | +2.24% | 117,600 | 226億3470万 | -2.89% | - | 2.92 |
07/20 | 634 | 634 | 624 | 624 | -1.27% | 179,700 | 221億3802万 | -5.02% | - | 2.85 |
07/19 | 629 | 632 | 623 | 632 | +0.48% | 106,600 | 224億2184万 | -3.95% | - | 2.89 |
07/18 | 626 | 638 | 625 | 629 | -1.56% | 127,400 | 223億1541万 | -4.41% | - | 2.87 |
07/14 | 651 | 652 | 635 | 639 | -1.69% | 196,800 | 226億7018万 | -2.89% | - | 2.92 |
07/13 | 681 | 683 | 650 | 650 | -4.41% | 356,000 | 230億6044万 | -1.22% | - | 2.97 |
07/12 | 679 | 695 | 675 | 680 | +0.74% | 155,300 | 241億2476万 | +3.34% | - | 3.11 |
07/11 | 671 | 689 | 671 | 675 | +0.75% | 157,000 | 239億4738万 | +2.74% | - | 3.08 |
07/10 | 673 | 678 | 668 | 670 | -0.3% | 54,900 | 237億6999万 | +2.13% | - | 3.06 |
07/07 | 659 | 684 | 654 | 672 | +1.66% | 152,200 | 238億4094万 | +2.6% | - | 3.07 |
07/06 | 663 | 670 | 656 | 661 | -0.75% | 78,000 | 234億5069万 | +0.92% | - | 3.02 |
07/05 | 660 | 677 | 655 | 666 | +1.52% | 100,000 | 236億2808万 | +1.52% | - | 3.04 |
07/04 | 681 | 687 | 655 | 656 | -2.81% | 187,500 | 232億7330万 | 0% | - | 3 |
07/03 | 670 | 696 | 661 | 675 | +2.12% | 206,900 | 239億4738万 | +2.74% | - | 3.08 |
06/30 | 660 | 672 | 649 | 661 | -1.78% | 206,800 | 234億5069万 | +0.61% | - | 3.02 |
06/29 | 677 | 682 | 668 | 673 | +0.9% | 101,300 | 238億7642万 | +2.12% | - | 3.08 |
06/28 | 679 | 684 | 658 | 667 | -1.77% | 192,400 | 236億6355万 | +1.21% | - | 3.05 |
06/27 | 686 | 691 | 665 | 679 | -0.44% | 148,700 | 240億8929万 | +2.72% | - | 3.1 |
06/26 | 642 | 684 | 642 | 682 | +5.25% | 201,200 | 241億9572万 | +3.18% | - | 3.12 |
06/23 | 675 | 681 | 639 | 648 | -5.4% | 370,300 | 229億8948万 | -1.97% | - | 2.96 |
06/22 | 665 | 716 | 665 | 685 | +3.79% | 568,200 | 243億215万 | +3.16% | - | 3.13 |
06/21 | 635 | 679 | 632 | 660 | +3.94% | 304,900 | 234億1521万 | -0.6% | - | 3.02 |
06/20 | 642 | 649 | 634 | 635 | 0% | 128,800 | 225億2827万 | -4.65% | - | 2.9 |
06/19 | 625 | 640 | 618 | 635 | +0.79% | 120,900 | 225億2827万 | -5.37% | - | 2.9 |
06/16 | 630 | 640 | 623 | 630 | -0.47% | 130,000 | 223億5088万 | -6.94% | - | 2.88 |
06/15 | 648 | 658 | 629 | 633 | -2.62% | 159,000 | 224億5732万 | -7.18% | - | 2.89 |
06/14 | 630 | 667 | 629 | 650 | +2.52% | 220,300 | 230億6044万 | -5.52% | - | 2.97 |
06/13 | 625 | 637 | 617 | 634 | +0.63% | 145,100 | 224億9279万 | -8.51% | - | 2.9 |
06/12 | 639 | 644 | 623 | 630 | -1.41% | 160,200 | 223億5088万 | -9.61% | - | 2.88 |
06/09 | 647 | 655 | 635 | 639 | -1.24% | 190,800 | 226億7018万 | -8.84% | - | 2.92 |
06/08 | 670 | 674 | 643 | 647 | -3% | 166,200 | 229億5400万 | -8.23% | - | 2.96 |
06/07 | 642 | 667 | 633 | 667 | +4.55% | 136,700 | 236億6355万 | -5.66% | - | 3.05 |
06/06 | 657 | 658 | 631 | 638 | -3.48% | 257,900 | 226億3470万 | -9.89% | - | 2.92 |
06/05 | 665 | 672 | 655 | 661 | -1.05% | 160,600 | 234億5069万 | -7.16% | - | 3.02 |
06/02 | 675 | 684 | 664 | 668 | -1.33% | 291,200 | 236億9903万 | -6.18% | - | 3.05 |
06/01 | 671 | 681 | 668 | 677 | +0.59% | 159,700 | 240億1833万 | -4.78% | - | 3.09 |
05/31 | 675 | 686 | 668 | 673 | -0.59% | 184,400 | 238億7642万 | -4.94% | - | 3.08 |
05/30 | 675 | 684 | 664 | 677 | 0% | 240,600 | 240億1833万 | -3.97% | - | 3.09 |
05/29 | 695 | 702 | 677 | 677 | -3.42% | 245,700 | 240億1833万 | -3.7% | - | 3.09 |
05/26 | 690 | 707 | 686 | 701 | +1.3% | 151,500 | 248億6979万 | -0.14% | - | 3.2 |
05/25 | 700 | 704 | 690 | 692 | -1.14% | 146,000 | 245億5049万 | -1.14% | - | 3.16 |
05/24 | 688 | 708 | 684 | 700 | +3.24% | 209,900 | 248億3432万 | +0.57% | - | 3.2 |
05/23 | 690 | 696 | 676 | 678 | -3% | 229,500 | 240億5381万 | -2.02% | - | 3.1 |
05/22 | 706 | 717 | 698 | 699 | -1.41% | 177,100 | 247億9884万 | +1.3% | - | 3.19 |
05/19 | 705 | 714 | 691 | 709 | +1.29% | 202,500 | 251億5361万 | +3.2% | - | 3.24 |
05/18 | 673 | 708 | 670 | 700 | -1.13% | 414,900 | 248億3432万 | +1.74% | - | 3.2 |
05/17 | 743 | 770 | 704 | 708 | -6.1% | 547,000 | 251億1814万 | +2.61% | - | 3.24 |
05/16 | 801 | 848 | 745 | 754 | -4.07% | 1,070,500 | 267億5011万 | +9.12% | - | 3.45 |
05/15 | 758 | 790 | 722 | 786 | +3.69% | 379,400 | 278億8539万 | +13.91% | - | 3.59 |
05/12 | 774 | 790 | 758 | 758 | -3.93% | 337,200 | 268億9202万 | +9.86% | - | 3.46 |
05/11 | 746 | 805 | 746 | 789 | +4.5% | 503,700 | 279億9182万 | +14.35% | - | 3.61 |
05/10 | 734 | 758 | 734 | 755 | +2.44% | 226,500 | 267億8558万 | +9.42% | - | 3.45 |