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 | 938 | 938 | 908 | 930 | -0.21% | 151,600 | 120億2043万 | +16.98% | 184.77 | 4.62 |
| 09/28 | 925 | 937 | 905 | 932 | -0.64% | 202,400 | 120億4628万 | +18.58% | 185.17 | 4.63 |
| 09/27 | 900 | 939 | 898 | 938 | +4.45% | 249,600 | 121億2383万 | +20.72% | 186.36 | 4.66 |
| 09/26 | 905 | 920 | 888 | 898 | -0.66% | 251,400 | 116億682万 | +17.08% | 178.41 | 4.46 |
| 09/25 | 873 | 913 | 868 | 904 | +5.12% | 350,700 | 116億8438万 | +19.1% | 179.6 | 4.49 |
| 09/22 | 871 | 871 | 843 | 860 | -1.26% | 188,800 | 111億1567万 | +14.51% | 170.86 | 4.27 |
| 09/21 | 857 | 894 | 851 | 871 | +2.35% | 379,100 | 112億5784万 | +16.91% | 173.05 | 4.33 |
| 09/20 | 855 | 873 | 843 | 851 | -1.16% | 151,500 | 109億9934万 | +15.31% | 169.08 | 4.23 |
| 09/19 | 886 | 894 | 828 | 861 | -0.81% | 423,800 | 111億2859万 | +17.62% | 171.06 | 4.28 |
| 09/15 | 791 | 884 | 787 | 868 | +11.14% | 658,100 | 112億1907万 | +19.72% | 172.45 | 4.31 |
| 09/14 | 810 | 825 | 774 | 781 | -3.94% | 314,500 | 100億9458万 | +8.77% | 155.17 | 3.88 |
| 09/13 | 835 | 838 | 802 | 813 | -3.1% | 297,500 | 105億818万 | +13.71% | 161.53 | 4.04 |
| 09/12 | 792 | 843 | 792 | 839 | +7.84% | 638,000 | 108億4424万 | +18% | 166.69 | 4.17 |
| 09/11 | 790 | 798 | 769 | 778 | +3.73% | 447,800 | 100億5580万 | +10.2% | 154.57 | 3.86 |
| 09/08 | 720 | 768 | 720 | 750 | +3.73% | 510,100 | 96億9390万 | +6.53% | 149.01 | 3.73 |
| 09/07 | 714 | 729 | 703 | 723 | +2.99% | 180,200 | 93億4491万 | +2.99% | 143.64 | 3.59 |
| 09/06 | 673 | 713 | 667 | 702 | +3.69% | 128,200 | 90億7349万 | 0% | 139.47 | 3.49 |
| 09/05 | 692 | 693 | 677 | 677 | -2.87% | 101,800 | 87億5036万 | -3.56% | 134.51 | 3.36 |
| 09/04 | 698 | 702 | 687 | 697 | -0.14% | 64,200 | 90億886万 | -0.99% | 138.48 | 3.46 |
| 09/01 | 697 | 701 | 695 | 698 | +0.29% | 39,000 | 90億2178万 | -0.99% | 138.68 | 3.47 |
| 08/31 | 701 | 701 | 695 | 696 | -0.43% | 53,500 | 89億9593万 | -1.42% | 138.28 | 3.46 |
| 08/30 | 699 | 705 | 698 | 699 | 0% | 21,900 | 90億3471万 | -1.27% | 138.88 | 3.47 |
| 08/29 | 700 | 703 | 695 | 699 | -0.14% | 26,900 | 90億3471万 | -1.41% | 138.88 | 3.47 |
| 08/28 | 709 | 711 | 690 | 700 | -1.13% | 65,200 | 90億4764万 | -1.55% | 139.07 | 3.48 |
| 08/25 | 706 | 710 | 704 | 708 | -0.42% | 20,300 | 91億5104万 | -0.56% | 140.66 | 3.52 |
| 08/24 | 700 | 717 | 699 | 711 | +1.86% | 75,900 | 91億8981万 | -0.14% | 141.26 | 3.53 |
| 08/23 | 698 | 705 | 698 | 698 | +0.29% | 18,200 | 90億2178万 | -2.1% | 138.68 | 3.47 |
| 08/22 | 693 | 699 | 689 | 696 | +0.29% | 17,400 | 89億9593万 | -2.38% | 138.28 | 3.46 |
| 08/21 | 697 | 700 | 691 | 694 | -1% | 23,000 | 89億7008万 | -2.8% | 137.88 | 3.45 |
| 08/18 | 692 | 702 | 692 | 701 | -0.57% | 20,900 | 90億6056万 | -1.96% | 139.27 | 3.48 |
| 08/17 | 700 | 709 | 700 | 705 | +0.14% | 26,400 | 91億1226万 | -1.4% | 140.07 | 3.5 |
| 08/16 | 694 | 705 | 686 | 704 | +1.29% | 46,700 | 90億9934万 | -1.68% | 139.87 | 3.5 |
| 08/15 | 691 | 697 | 691 | 695 | +0.43% | 21,900 | 89億8301万 | -3.07% | 138.08 | 3.45 |
| 08/14 | 683 | 694 | 679 | 692 | -0.57% | 43,100 | 89億4423万 | -3.49% | 137.49 | 3.44 |
| 08/10 | 700 | 700 | 690 | 696 | -0.71% | 49,800 | 89億9593万 | -2.93% | 138.28 | 3.46 |
| 08/09 | 711 | 711 | 696 | 701 | -1.54% | 80,600 | 90億6056万 | -2.09% | 139.27 | 3.48 |
| 08/08 | 716 | 724 | 710 | 712 | -0.84% | 45,300 | 92億274万 | -0.56% | 141.46 | 3.54 |
| 08/07 | 723 | 727 | 710 | 718 | -1.1% | 71,000 | 92億8029万 | +0.42% | 142.65 | 3.57 |
| 08/04 | 687 | 763 | 686 | 726 | +5.07% | 320,300 | 93億8369万 | +1.68% | 144.24 | 3.61 |
| 08/03 | 699 | 720 | 691 | 691 | -4.82% | 177,700 | 89億3131万 | -3.09% | 137.29 | 3.43 |
| 08/02 | 711 | 738 | 711 | 726 | +1.68% | 103,700 | 93億8369万 | +1.82% | 144.24 | 3.61 |
| 08/01 | 719 | 728 | 709 | 714 | -0.42% | 86,900 | 92億2859万 | +0.28% | 141.86 | 3.55 |
| 07/31 | 719 | 720 | 690 | 717 | -0.28% | 164,600 | 92億6736万 | +0.84% | 142.45 | 3.56 |
| 07/28 | 732 | 733 | 711 | 719 | -2.18% | 101,700 | 92億9321万 | +1.27% | 142.85 | 3.57 |
| 07/27 | 731 | 740 | 730 | 735 | -0.27% | 41,200 | 95億2万 | +3.81% | 146.03 | 3.65 |
| 07/26 | 734 | 740 | 720 | 737 | +0.55% | 64,700 | 95億2587万 | +4.24% | 146.43 | 3.66 |
| 07/25 | 748 | 748 | 731 | 733 | -1.74% | 60,300 | 94億7417万 | +3.97% | 145.63 | 3.64 |
| 07/24 | 730 | 748 | 723 | 746 | +2.9% | 182,400 | 96億4219万 | +5.97% | 148.21 | 3.71 |
| 07/21 | 719 | 726 | 709 | 725 | +0.83% | 100,900 | 93億7077万 | +3.13% | 144.04 | 3.6 |
| 07/20 | 718 | 721 | 711 | 719 | +0.28% | 64,900 | 92億9321万 | +2.57% | 142.85 | 3.57 |
| 07/19 | 716 | 719 | 712 | 717 | +0.42% | 35,900 | 92億6736万 | +2.58% | 142.45 | 3.56 |
| 07/18 | 721 | 726 | 714 | 714 | -0.56% | 56,300 | 92億2859万 | +2.29% | 141.86 | 3.55 |
| 07/14 | 717 | 721 | 710 | 718 | +1.13% | 68,000 | 92億8029万 | +3.16% | 142.65 | 3.57 |
| 07/13 | 711 | 718 | 699 | 710 | -0.42% | 74,500 | 91億7689万 | +2.16% | 141.06 | 3.53 |
| 07/12 | 720 | 726 | 704 | 713 | -0.97% | 66,900 | 92億1566万 | +2.59% | 141.66 | 3.54 |
| 07/11 | 737 | 739 | 713 | 720 | -0.69% | 206,500 | 93億614万 | +3.75% | 143.05 | 3.58 |
| 07/10 | 707 | 740 | 697 | 725 | +3.42% | 154,900 | 93億7077万 | +4.62% | 144.04 | 3.6 |
| 07/07 | 685 | 706 | 685 | 701 | +2.04% | 66,100 | 90億6056万 | +1.3% | 139.27 | 3.48 |
| 07/06 | 692 | 693 | 685 | 687 | 0% | 33,900 | 88億7961万 | -0.87% | 136.49 | 3.41 |
| 07/05 | 686 | 697 | 683 | 687 | +0.15% | 45,800 | 88億7961万 | -1.01% | 136.49 | 3.41 |
| 07/04 | 691 | 697 | 685 | 686 | -1.15% | 48,300 | 88億6668万 | -1.29% | 136.29 | 3.41 |
| 07/03 | 697 | 703 | 686 | 694 | -0.14% | 52,000 | 89億7008万 | -0.29% | 137.88 | 3.45 |
| 06/30 | 686 | 695 | 685 | 695 | +0.72% | 33,500 | 89億8301万 | -0.14% | 138.08 | 3.45 |
| 06/29 | 686 | 694 | 685 | 690 | +0.15% | 30,600 | 89億1838万 | -0.86% | 137.09 | 3.43 |
| 06/28 | 696 | 699 | 683 | 689 | -1.29% | 51,600 | 89億546万 | -1.29% | 136.89 | 3.42 |
| 06/27 | 696 | 700 | 689 | 698 | +0.29% | 25,400 | 90億2178万 | -0.43% | 138.68 | 3.47 |
| 06/26 | 692 | 701 | 689 | 696 | +0.58% | 39,700 | 89億9593万 | -0.71% | 138.28 | 3.46 |
| 06/23 | 683 | 695 | 683 | 692 | +1.32% | 54,400 | 89億4423万 | -1.28% | 137.49 | 3.44 |
| 06/22 | 691 | 694 | 682 | 683 | -1.16% | 62,600 | 88億2791万 | -2.43% | 135.7 | 3.39 |
| 06/21 | 701 | 704 | 688 | 691 | -1.71% | 80,300 | 89億3131万 | -1.14% | 137.29 | 3.43 |
| 06/20 | 715 | 718 | 701 | 703 | -0.71% | 91,000 | 90億8641万 | +0.57% | 139.67 | 3.49 |
| 06/19 | 722 | 726 | 707 | 708 | -0.42% | 211,400 | 91億5104万 | +1.58% | 140.66 | 3.52 |
| 06/16 | 675 | 715 | 669 | 711 | +6.12% | 134,300 | 91億8981万 | +2.16% | 141.26 | 3.53 |
| 06/15 | 680 | 681 | 669 | 670 | -1.62% | 45,300 | 86億5988万 | -3.46% | 133.11 | 3.33 |
| 06/14 | 690 | 693 | 681 | 681 | -0.29% | 28,500 | 88億206万 | -2.01% | 135.3 | 3.38 |
| 06/13 | 675 | 692 | 675 | 683 | +1.19% | 27,600 | 88億2791万 | -1.73% | 135.7 | 3.39 |
| 06/12 | 690 | 690 | 675 | 675 | -2.17% | 68,300 | 87億2451万 | -3.16% | 134.11 | 3.35 |
| 06/09 | 695 | 696 | 688 | 690 | -0.72% | 26,700 | 89億1838万 | -1.29% | 137.09 | 3.43 |
| 06/08 | 692 | 705 | 692 | 695 | -0.14% | 54,300 | 89億8301万 | -1.28% | 138.08 | 3.45 |
| 06/07 | 692 | 698 | 684 | 696 | -0.43% | 70,700 | 89億9593万 | -1.56% | 138.28 | 3.46 |
| 06/06 | 711 | 712 | 696 | 699 | -1.83% | 74,200 | 90億3471万 | -1.41% | 138.88 | 3.47 |
| 06/05 | 717 | 722 | 712 | 712 | +0.14% | 45,400 | 92億274万 | 0% | 141.46 | 3.54 |
| 06/02 | 716 | 721 | 710 | 711 | -0.42% | 78,400 | 91億8981万 | -0.42% | 141.26 | 3.53 |
| 06/01 | 715 | 729 | 712 | 714 | +0.42% | 73,200 | 92億2859万 | -0.14% | 141.86 | 3.55 |
| 05/31 | 710 | 717 | 709 | 711 | +0.71% | 44,100 | 91億8981万 | -0.7% | 141.26 | 3.53 |
| 05/30 | 701 | 710 | 693 | 706 | +0.71% | 76,600 | 91億2519万 | -1.53% | 140.27 | 3.51 |
| 05/29 | 700 | 720 | 699 | 701 | -0.57% | 86,200 | 90億6056万 | -2.5% | 139.27 | 3.48 |
| 05/26 | 727 | 740 | 690 | 705 | -4.08% | 192,000 | 91億1226万 | -2.22% | 140.07 | 3.5 |
| 05/25 | 760 | 760 | 727 | 735 | -2.26% | 176,900 | 95億2万 | +1.38% | 146.03 | 3.65 |
| 05/24 | 727 | 753 | 704 | 752 | +5.47% | 280,300 | 97億1975万 | +3.72% | 149.41 | 3.74 |
| 05/23 | 696 | 729 | 696 | 713 | +2.74% | 191,900 | 92億1566万 | -1.52% | 141.66 | 3.54 |
| 05/22 | 678 | 705 | 676 | 694 | +3.89% | 140,100 | 89億4232万 | -4.28% | 137.46 | 3.44 |
| 05/19 | 672 | 675 | 660 | 668 | +0.75% | 71,000 | 86億731万 | -7.86% | 132.31 | 3.31 |
| 05/18 | 660 | 670 | 656 | 663 | -1.04% | 64,000 | 85億4288万 | -9.05% | 131.32 | 3.28 |
| 05/17 | 682 | 682 | 670 | 670 | -0.3% | 72,000 | 86億3308万 | -8.72% | 132.7 | 3.32 |
| 05/16 | 672 | 678 | 666 | 672 | 0% | 84,500 | 86億5885万 | -8.94% | 133.1 | 3.33 |
| 05/15 | 662 | 689 | 661 | 672 | +0.6% | 119,400 | 86億5885万 | -9.43% | 133.1 | 3.33 |
| 05/12 | 682 | 683 | 662 | 668 | -2.48% | 126,100 | 86億731万 | -10.58% | 132.31 | 3.31 |
| 05/11 | 692 | 698 | 685 | 685 | -1.01% | 183,900 | 88億2636万 | -8.79% | 135.67 | 3.39 |
| 05/10 | 721 | 722 | 683 | 692 | -4.02% | 291,700 | 89億1655万 | -8.59% | 137.06 | 3.43 |
