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 | 1,098 | 1,099 | 1,042 | 1,045 | -3.95% | 64,100 | 62億8630万 | -3.24% | 31.71 | 3.31 |
| 11/09 | 1,040 | 1,099 | 1,033 | 1,088 | +5.53% | 129,100 | 65億4497万 | +0.93% | 33.01 | 3.44 |
| 11/08 | 1,015 | 1,050 | 1,015 | 1,031 | +1.88% | 39,600 | 62億208万 | -4.09% | 31.28 | 3.26 |
| 11/07 | 1,015 | 1,018 | 1,005 | 1,012 | -0.59% | 23,400 | 60億8778万 | -5.77% | 30.71 | 3.2 |
| 11/06 | 1,054 | 1,054 | 1,007 | 1,018 | -3.42% | 67,600 | 61億2388万 | -5.21% | 30.89 | 3.22 |
| 11/02 | 1,076 | 1,080 | 1,052 | 1,054 | -1.95% | 37,500 | 63億4044万 | -1.95% | 31.98 | 3.34 |
| 11/01 | 1,086 | 1,097 | 1,071 | 1,075 | -1.01% | 43,800 | 64億6677万 | +0.19% | 32.62 | 3.4 |
| 10/31 | 1,099 | 1,099 | 1,073 | 1,086 | 0% | 27,200 | 65億3294万 | +1.4% | 32.95 | 3.44 |
| 10/30 | 1,077 | 1,106 | 1,075 | 1,086 | +1.5% | 45,000 | 65億3294万 | +1.59% | 32.95 | 3.44 |
| 10/27 | 1,060 | 1,079 | 1,060 | 1,070 | +1.13% | 19,800 | 64億3669万 | +0.38% | 32.47 | 3.39 |
| 10/26 | 1,068 | 1,080 | 1,051 | 1,058 | -1.67% | 38,600 | 63億6450万 | -0.47% | 32.1 | 3.35 |
| 10/25 | 1,104 | 1,111 | 1,075 | 1,076 | -1.74% | 44,600 | 64億7278万 | +1.51% | 32.65 | 3.4 |
| 10/24 | 1,123 | 1,123 | 1,081 | 1,095 | -1.17% | 46,600 | 65億8708万 | +3.6% | 33.23 | 3.47 |
| 10/23 | 1,078 | 1,134 | 1,078 | 1,108 | +2.21% | 54,800 | 66億6528万 | +5.22% | 33.62 | 3.51 |
| 10/20 | 1,086 | 1,118 | 1,079 | 1,084 | +0.37% | 58,100 | 65億2091万 | +3.44% | 32.89 | 3.43 |
| 10/19 | 1,066 | 1,088 | 1,062 | 1,080 | +1.22% | 42,400 | 64億9684万 | +3.45% | 32.77 | 3.42 |
| 10/18 | 1,088 | 1,096 | 1,066 | 1,067 | -2.82% | 41,800 | 64億1864万 | +2.79% | 32.38 | 3.38 |
| 10/17 | 1,102 | 1,109 | 1,080 | 1,098 | -1.08% | 83,700 | 66億512万 | +6.29% | 33.32 | 3.47 |
| 10/16 | 1,130 | 1,155 | 1,102 | 1,110 | +0.91% | 159,700 | 66億7731万 | +8.08% | 33.68 | 3.51 |
| 10/13 | 1,093 | 1,122 | 1,046 | 1,100 | +0.64% | 160,100 | 66億1716万 | +7.84% | 33.38 | 3.48 |
| 10/12 | 1,138 | 1,146 | 1,080 | 1,093 | -3.95% | 213,200 | 65億7505万 | +7.9% | 33.17 | 3.46 |
| 10/11 | 1,200 | 1,211 | 1,124 | 1,138 | +1.7% | 556,800 | 68億4575万 | +13.12% | 34.53 | 3.6 |
| 10/10 | 1,105 | 1,175 | 1,105 | 1,119 | +4.58% | 576,600 | 67億3145万 | +11.9% | 33.95 | 3.54 |
| 10/06 | 1,075 | 1,105 | 1,032 | 1,070 | -6.71% | 765,000 | 64億3669万 | +7.54% | 32.47 | 3.39 |
| 10/05 | 1,132 | 1,147 | 1,111 | 1,147 | +15.05% | 1,075,800 | 68億9989万 | +15.39% | 34.8 | 3.63 |
| 10/04 | 1,001 | 1,005 | 995 | 997 | -0.1% | 32,700 | 59億9755万 | +0.61% | 30.25 | 3.15 |
| 10/03 | 1,013 | 1,013 | 995 | 998 | -1.48% | 44,100 | 60億356万 | +0.4% | 30.28 | 3.16 |
| 10/02 | 1,010 | 1,032 | 1,006 | 1,013 | -0.39% | 35,800 | 60億9380万 | +1.91% | 30.74 | 3.21 |
| 09/29 | 1,026 | 1,027 | 1,015 | 1,017 | -1.17% | 31,800 | 61億1786万 | +2.31% | 28.01 | 2.92 |
| 09/28 | 1,031 | 1,032 | 1,015 | 1,029 | +0.59% | 48,000 | 61億9005万 | +3.73% | 28.34 | 2.96 |
| 09/27 | 1,000 | 1,032 | 985 | 1,023 | +1.19% | 40,600 | 61億5395万 | +3.54% | 28.18 | 2.94 |
| 09/26 | 1,017 | 1,030 | 1,005 | 1,011 | -2.88% | 33,900 | 60億8177万 | +2.74% | 27.85 | 2.9 |
| 09/25 | 1,010 | 1,052 | 1,002 | 1,041 | +4.52% | 117,200 | 62億6223万 | +6.12% | 28.68 | 2.99 |
| 09/22 | 1,007 | 1,012 | 990 | 996 | -1.39% | 45,200 | 59億9153万 | +1.84% | 27.44 | 2.86 |
| 09/21 | 979 | 1,011 | 978 | 1,010 | +2.02% | 80,400 | 60億7575万 | +3.27% | 27.82 | 2.9 |
| 09/20 | 1,007 | 1,007 | 973 | 990 | -0.9% | 37,800 | 59億5544万 | +1.33% | 27.27 | 2.84 |
| 09/19 | 1,006 | 1,009 | 992 | 999 | +0.2% | 62,600 | 60億958万 | +2.36% | 27.52 | 2.87 |
| 09/15 | 979 | 1,018 | 974 | 997 | +1.94% | 81,200 | 59億9755万 | +2.26% | 27.46 | 2.86 |
| 09/14 | 967 | 999 | 953 | 978 | +0.93% | 84,700 | 58億8325万 | +0.62% | 26.94 | 2.81 |
| 09/13 | 941 | 984 | 941 | 969 | +3.3% | 56,400 | 58億2911万 | -0.41% | 26.69 | 2.78 |
| 09/12 | 944 | 953 | 938 | 938 | -0.42% | 28,500 | 56億4263万 | -3.79% | 25.84 | 2.69 |
| 09/11 | 954 | 954 | 941 | 942 | +0.11% | 27,300 | 56億6669万 | -3.58% | 25.95 | 2.71 |
| 09/08 | 949 | 954 | 921 | 941 | -0.84% | 29,900 | 56億6067万 | -3.98% | 25.92 | 2.7 |
| 09/07 | 926 | 963 | 926 | 949 | +1.93% | 23,100 | 57億880万 | -3.36% | 26.14 | 2.73 |
| 09/06 | 928 | 932 | 901 | 931 | +1.64% | 36,900 | 56億52万 | -5.58% | 25.65 | 2.67 |
| 09/05 | 967 | 967 | 916 | 916 | -5.95% | 69,700 | 55億1028万 | -7.38% | 25.23 | 2.63 |
| 09/04 | 990 | 1,000 | 968 | 974 | -2.79% | 53,600 | 58億5919万 | -1.91% | 26.83 | 2.8 |
| 09/01 | 1,020 | 1,027 | 999 | 1,002 | -3.28% | 49,300 | 60億2763万 | +0.5% | 27.6 | 2.88 |
| 08/31 | 1,056 | 1,062 | 1,020 | 1,036 | -2.91% | 59,900 | 62億3216万 | +3.5% | 28.54 | 2.98 |
| 08/30 | 1,071 | 1,080 | 1,026 | 1,067 | -2.2% | 136,800 | 64億1864万 | +6.27% | 29.39 | 3.07 |
| 08/29 | 970 | 1,139 | 969 | 1,091 | +10.31% | 773,100 | 65億6301万 | +8.45% | 30.05 | 3.13 |
| 08/28 | 1,019 | 1,019 | 958 | 989 | -1.49% | 69,500 | 59億4942万 | -1.88% | 27.24 | 2.84 |
| 08/25 | 1,023 | 1,023 | 982 | 1,004 | +3.61% | 116,800 | 60億3966万 | -1.18% | 27.66 | 2.88 |
| 08/24 | 947 | 990 | 946 | 969 | +3.97% | 71,100 | 58億2911万 | -5.28% | 26.69 | 2.78 |
| 08/23 | 936 | 949 | 932 | 932 | +0.22% | 18,000 | 56億653万 | -9.6% | 25.67 | 2.68 |
| 08/22 | 933 | 955 | 930 | 930 | -0.21% | 15,400 | 55億9450万 | -10.66% | 25.62 | 2.67 |
| 08/21 | 962 | 962 | 931 | 932 | -3.02% | 26,300 | 56億653万 | -11.32% | 25.67 | 2.68 |
| 08/18 | 980 | 987 | 960 | 961 | -3.32% | 30,700 | 57億8099万 | -9.43% | 26.47 | 2.76 |
| 08/17 | 970 | 997 | 969 | 994 | +0.91% | 37,500 | 59億7950万 | -7.19% | 27.38 | 2.86 |
| 08/16 | 967 | 998 | 965 | 985 | +0.31% | 41,100 | 59億2536万 | -8.88% | 27.13 | 2.83 |
| 08/15 | 985 | 992 | 976 | 982 | +0.82% | 25,000 | 59億731万 | -9.99% | 27.05 | 2.82 |
| 08/14 | 950 | 980 | 934 | 974 | +5.3% | 48,800 | 58億5919万 | -11.45% | 26.83 | 2.8 |
| 08/10 | 923 | 955 | 920 | 925 | -7.68% | 91,000 | 55億6443万 | -16.59% | 25.48 | 2.66 |
| 08/09 | 1,010 | 1,010 | 995 | 1,002 | +0.1% | 35,800 | 60億2763万 | -10.62% | 27.6 | 2.88 |
| 08/08 | 1,002 | 1,013 | 999 | 1,001 | +0.2% | 40,200 | 60億2161万 | -11.26% | 27.57 | 2.88 |
| 08/07 | 1,021 | 1,021 | 992 | 999 | -0.4% | 25,000 | 60億958万 | -12.21% | 27.52 | 2.87 |
| 08/04 | 999 | 1,018 | 983 | 1,003 | +0.3% | 71,100 | 60億3364万 | -12.71% | 27.63 | 2.88 |
| 08/03 | 1,035 | 1,042 | 996 | 1,000 | -4.49% | 54,700 | 60億1560万 | -13.94% | 27.55 | 2.87 |
| 08/02 | 1,025 | 1,051 | 1,025 | 1,047 | +4.6% | 53,500 | 62億9833万 | -10.89% | 28.84 | 3.01 |
| 08/01 | 1,026 | 1,050 | 996 | 1,001 | -2.82% | 70,700 | 60億2161万 | -15.6% | 27.57 | 2.88 |
| 07/31 | 1,093 | 1,093 | 1,026 | 1,030 | -4.63% | 63,300 | 61億9606万 | -14.1% | 28.37 | 2.96 |
| 07/28 | 1,097 | 1,114 | 1,077 | 1,080 | -1.55% | 45,300 | 64億9684万 | -10.52% | 29.75 | 3.1 |
| 07/27 | 1,106 | 1,120 | 1,097 | 1,097 | -0.54% | 62,500 | 65億9911万 | -9.71% | 30.22 | 3.15 |
| 07/26 | 1,114 | 1,114 | 1,098 | 1,103 | -1.78% | 77,200 | 66億3520万 | -9.59% | 30.38 | 3.17 |
| 07/25 | 1,133 | 1,145 | 1,123 | 1,123 | -2.01% | 43,800 | 67億5551万 | -8.25% | 30.93 | 3.23 |
| 07/24 | 1,156 | 1,165 | 1,146 | 1,146 | -2.39% | 48,400 | 68億9387万 | -6.68% | 31.57 | 3.29 |
| 07/21 | 1,185 | 1,193 | 1,174 | 1,174 | -1.01% | 44,000 | 70億6231万 | -4.4% | 32.34 | 3.37 |
| 07/20 | 1,173 | 1,190 | 1,173 | 1,186 | +1.11% | 38,900 | 71億3450万 | -3.26% | 32.67 | 3.41 |
| 07/19 | 1,150 | 1,190 | 1,133 | 1,173 | +0.69% | 70,000 | 70億5629万 | -4.24% | 32.31 | 3.37 |
| 07/18 | 1,180 | 1,195 | 1,164 | 1,165 | -1.85% | 57,400 | 70億817万 | -5.13% | 32.09 | 3.35 |
| 07/14 | 1,190 | 1,204 | 1,181 | 1,187 | -0.59% | 56,200 | 71億4051万 | -3.57% | 32.7 | 3.41 |
| 07/13 | 1,211 | 1,225 | 1,190 | 1,194 | -1% | 62,400 | 71億8262万 | -3.32% | 32.89 | 3.43 |
| 07/12 | 1,231 | 1,247 | 1,206 | 1,206 | -3.52% | 86,600 | 72億5481万 | -2.51% | 33.22 | 3.46 |
| 07/11 | 1,234 | 1,250 | 1,207 | 1,250 | +1.54% | 66,200 | 75億1950万 | +1.05% | 34.43 | 3.59 |
| 07/10 | 1,232 | 1,246 | 1,210 | 1,231 | +1.9% | 54,000 | 74億520万 | -0.24% | 33.91 | 3.54 |
| 07/07 | 1,198 | 1,224 | 1,185 | 1,208 | +0.67% | 45,300 | 72億6684万 | -2.19% | 33.28 | 3.47 |
| 07/06 | 1,211 | 1,249 | 1,190 | 1,200 | -1.15% | 60,800 | 72億1872万 | -2.76% | 33.06 | 3.45 |
| 07/05 | 1,175 | 1,247 | 1,175 | 1,214 | +3.06% | 97,000 | 73億293万 | -1.94% | 33.44 | 3.49 |
| 07/04 | 1,260 | 1,266 | 1,175 | 1,178 | -5.76% | 164,200 | 70億8637万 | -5.15% | 32.45 | 3.38 |
| 07/03 | 1,281 | 1,285 | 1,250 | 1,250 | -2.42% | 139,200 | 75億1950万 | +0.56% | 34.43 | 3.59 |
| 06/30 | 1,293 | 1,294 | 1,250 | 1,281 | -3.03% | 182,600 | 77億598万 | +3.81% | 35.29 | 3.68 |
| 06/29 | 1,316 | 1,336 | 1,301 | 1,321 | 0% | 153,000 | 79億4660万 | +7.75% | 36.39 | 3.79 |
| 06/28 | 1,333 | 1,380 | 1,310 | 1,321 | -1.05% | 448,900 | 79億4660万 | +8.72% | 36.39 | 3.79 |
| 06/27 | 1,321 | 1,360 | 1,280 | 1,335 | +0.38% | 485,000 | 80億3082万 | +10.97% | 36.77 | 3.84 |
| 06/26 | 1,220 | 1,391 | 1,214 | 1,330 | +8.13% | 1,702,900 | 80億74万 | +12.33% | 36.64 | 3.82 |
| 06/23 | 1,294 | 1,296 | 1,212 | 1,230 | -3.3% | 216,100 | 73億9918万 | +5.58% | 33.88 | 3.53 |
| 06/22 | 1,270 | 1,298 | 1,238 | 1,272 | +3.75% | 377,400 | 76億5184万 | +10.61% | 35.04 | 3.65 |
| 06/21 | 1,196 | 1,235 | 1,155 | 1,226 | +1.49% | 177,900 | 73億7512万 | +8.3% | 33.77 | 3.52 |
| 06/20 | 1,255 | 1,255 | 1,180 | 1,208 | -0.25% | 155,000 | 72億6684万 | +8.24% | 33.28 | 3.47 |
| 06/19 | 1,130 | 1,310 | 1,116 | 1,211 | +5.86% | 501,600 | 72億8489万 | +9.89% | 33.36 | 3.48 |
