株価チャート
2017/04/24～2017/09/15
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 |
| 09/15 | 3,795 | 3,820 | 3,780 | 3,810 | -0.26% | 765,600 | 7858億8333万 | +1.68% | 35.43 | 1.19 |
| 09/14 | 3,825 | 3,850 | 3,810 | 3,820 | -0.52% | 501,900 | 7879億4602万 | +2.28% | 35.52 | 1.19 |
| 09/13 | 3,975 | 3,975 | 3,820 | 3,840 | -2.66% | 797,100 | 7920億7139万 | +3.2% | 35.71 | 1.2 |
| 09/12 | 3,900 | 3,950 | 3,865 | 3,945 | +1.81% | 524,800 | 8137億2959万 | +6.39% | 36.68 | 1.23 |
| 09/11 | 3,860 | 3,910 | 3,850 | 3,875 | +1.57% | 697,300 | 7992億9079万 | +4.9% | 36.03 | 1.21 |
| 09/08 | 3,790 | 3,825 | 3,785 | 3,815 | +0.39% | 727,800 | 7869億1468万 | +3.61% | 35.47 | 1.19 |
| 09/07 | 3,800 | 3,810 | 3,785 | 3,800 | +0.13% | 725,500 | 7838億2065万 | +3.37% | 35.33 | 1.19 |
| 09/06 | 3,750 | 3,810 | 3,725 | 3,795 | +0.4% | 515,500 | 7827億8931万 | +3.41% | 35.29 | 1.18 |
| 09/05 | 3,765 | 3,780 | 3,730 | 3,780 | -0.13% | 803,900 | 7796億9528万 | +3.45% | 35.15 | 1.18 |
| 09/04 | 3,785 | 3,800 | 3,745 | 3,785 | -0.53% | 404,000 | 7807億2662万 | +4.1% | 35.19 | 1.18 |
| 09/01 | 3,800 | 3,815 | 3,760 | 3,805 | +0.93% | 570,400 | 7848億5199万 | +5.11% | 35.38 | 1.19 |
| 08/31 | 3,770 | 3,790 | 3,755 | 3,770 | +0.27% | 529,800 | 7776億3259万 | +4.66% | 35.05 | 1.18 |
| 08/30 | 3,755 | 3,765 | 3,695 | 3,760 | +0.13% | 875,900 | 7755億6990万 | +4.91% | 34.96 | 1.17 |
| 08/29 | 3,660 | 3,760 | 3,660 | 3,755 | +1.49% | 552,800 | 7745億3856万 | +5.3% | 34.92 | 1.17 |
| 08/28 | 3,725 | 3,740 | 3,685 | 3,700 | -0.67% | 714,600 | 7631億9379万 | +4.2% | 34.4 | 1.15 |
| 08/25 | 3,750 | 3,770 | 3,705 | 3,725 | -0.67% | 693,800 | 7683億5050万 | +5.29% | 34.64 | 1.16 |
| 08/24 | 3,750 | 3,775 | 3,715 | 3,750 | +0.4% | 528,800 | 7735億722万 | +6.41% | 34.87 | 1.17 |
| 08/23 | 3,745 | 3,815 | 3,705 | 3,735 | +0.81% | 745,100 | 7704億1319万 | +6.44% | 34.73 | 1.17 |
| 08/22 | 3,720 | 3,725 | 3,685 | 3,705 | 0% | 575,200 | 7642億2513万 | +6.04% | 34.45 | 1.16 |
| 08/21 | 3,720 | 3,740 | 3,690 | 3,705 | +0.95% | 839,700 | 7642億2513万 | +6.53% | 34.45 | 1.16 |
| 08/18 | 3,650 | 3,685 | 3,640 | 3,670 | 0% | 651,900 | 7570億573万 | +5.98% | 34.12 | 1.15 |
| 08/17 | 3,610 | 3,685 | 3,580 | 3,670 | +1.66% | 775,600 | 7570億573万 | +6.44% | 34.12 | 1.15 |
| 08/16 | 3,580 | 3,620 | 3,565 | 3,610 | +1.55% | 664,000 | 7446億2962万 | +5.09% | 33.57 | 1.13 |
| 08/15 | 3,515 | 3,570 | 3,485 | 3,555 | +1.57% | 604,600 | 7332億8484万 | +3.83% | 33.06 | 1.11 |
| 08/14 | 3,465 | 3,515 | 3,455 | 3,500 | +0.14% | 667,500 | 7219億4007万 | +2.46% | 32.54 | 1.09 |
| 08/10 | 3,460 | 3,505 | 3,460 | 3,495 | +0.29% | 570,200 | 7209億873万 | +2.46% | 32.5 | 1.09 |
| 08/09 | 3,515 | 3,520 | 3,435 | 3,485 | -0.99% | 748,900 | 7188億4604万 | +2.35% | 32.4 | 1.09 |
| 08/08 | 3,570 | 3,570 | 3,475 | 3,520 | -1.54% | 902,700 | 7260億6544万 | +3.56% | 32.73 | 1.1 |
| 08/07 | 3,580 | 3,605 | 3,545 | 3,575 | -0.42% | 645,800 | 7374億1021万 | +5.4% | 33.24 | 1.12 |
| 08/04 | 3,615 | 3,630 | 3,585 | 3,590 | -1.64% | 646,900 | 7405億424万 | +6.24% | 33.38 | 1.12 |
| 08/03 | 3,670 | 3,700 | 3,630 | 3,650 | -0.54% | 1,077,200 | 7528億8036万 | +8.41% | 33.94 | 1.14 |
| 08/02 | 3,580 | 3,740 | 3,485 | 3,670 | +8.26% | 2,486,400 | 7570億573万 | +9.49% | 34.12 | 1.15 |
| 08/01 | 3,345 | 3,395 | 3,330 | 3,390 | +1.8% | 629,000 | 6992億5053万 | +1.53% | 31.52 | 1.06 |
| 07/31 | 3,380 | 3,385 | 3,330 | 3,330 | -1.48% | 691,300 | 6868億7441万 | -0.27% | 30.96 | 1.04 |
| 07/28 | 3,360 | 3,385 | 3,340 | 3,380 | +0.6% | 540,800 | 6971億8784万 | +1.29% | 31.43 | 1.05 |
| 07/27 | 3,320 | 3,400 | 3,320 | 3,360 | +1.2% | 560,600 | 6930億6247万 | +0.81% | 31.24 | 1.05 |
| 07/26 | 3,350 | 3,350 | 3,310 | 3,320 | +0.15% | 506,700 | 6848億1172万 | -0.33% | 30.87 | 1.04 |
| 07/25 | 3,370 | 3,375 | 3,315 | 3,315 | -1.63% | 519,700 | 6837億8038万 | -0.42% | 30.82 | 1.03 |
| 07/24 | 3,390 | 3,395 | 3,350 | 3,370 | -0.15% | 435,300 | 6951億2515万 | +1.26% | 31.34 | 1.05 |
| 07/21 | 3,370 | 3,400 | 3,355 | 3,375 | -0.15% | 415,100 | 6961億5650万 | +1.56% | 31.38 | 1.05 |
| 07/20 | 3,375 | 3,405 | 3,375 | 3,380 | +0.45% | 357,400 | 6971億8784万 | +1.84% | 31.43 | 1.05 |
| 07/19 | 3,345 | 3,400 | 3,335 | 3,365 | +0.3% | 450,600 | 6940億9381万 | +1.51% | 31.29 | 1.05 |
| 07/18 | 3,335 | 3,365 | 3,310 | 3,355 | +1.05% | 567,000 | 6920億3112万 | +1.3% | 31.2 | 1.05 |
| 07/14 | 3,315 | 3,330 | 3,305 | 3,320 | +0.15% | 477,900 | 6848億1172万 | +0.21% | 30.87 | 1.04 |
| 07/13 | 3,335 | 3,360 | 3,310 | 3,315 | +0.3% | 454,200 | 6837億8038万 | +0.03% | 30.82 | 1.03 |
| 07/12 | 3,355 | 3,360 | 3,305 | 3,305 | -1.2% | 557,000 | 6817億1769万 | -0.42% | 30.73 | 1.03 |
| 07/11 | 3,320 | 3,355 | 3,310 | 3,345 | +0.3% | 482,800 | 6899億6844万 | +0.6% | 31.1 | 1.04 |
| 07/10 | 3,375 | 3,375 | 3,325 | 3,335 | -0.89% | 716,600 | 6879億575万 | +0.12% | 31.01 | 1.04 |
| 07/07 | 3,340 | 3,390 | 3,325 | 3,365 | +0.15% | 592,700 | 6940億9381万 | +0.63% | 31.29 | 1.05 |
| 07/06 | 3,400 | 3,410 | 3,350 | 3,360 | 0% | 616,800 | 6930億6247万 | +0.18% | 31.24 | 1.05 |
| 07/05 | 3,355 | 3,395 | 3,345 | 3,360 | +0.75% | 873,600 | 6930億6247万 | -0.15% | 31.24 | 1.05 |
| 07/04 | 3,365 | 3,370 | 3,315 | 3,335 | +0.15% | 602,500 | 6879億575万 | -1.13% | 31.01 | 1.04 |
| 07/03 | 3,300 | 3,375 | 3,300 | 3,330 | +2.46% | 960,300 | 6868億7441万 | -1.48% | 30.96 | 1.04 |
| 06/30 | 3,275 | 3,275 | 3,225 | 3,250 | -1.52% | 886,800 | 6703億7292万 | -3.99% | 30.22 | 1.01 |
| 06/29 | 3,265 | 3,305 | 3,220 | 3,300 | +1.23% | 859,400 | 6806億8635万 | -2.68% | 30.69 | 1.03 |
| 06/28 | 3,315 | 3,330 | 3,250 | 3,260 | -2.98% | 1,008,500 | 6724億3561万 | -3.95% | 30.31 | 1.02 |
| 06/27 | 3,395 | 3,425 | 3,355 | 3,360 | -0.44% | 909,100 | 6930億6247万 | -1.18% | 31.24 | 1.05 |
| 06/26 | 3,295 | 3,395 | 3,275 | 3,375 | +2.58% | 902,500 | 6961億5650万 | -0.79% | 31.38 | 1.05 |
| 06/23 | 3,290 | 3,310 | 3,265 | 3,290 | 0% | 658,800 | 6786億2367万 | -3.32% | 30.59 | 1.03 |
| 06/22 | 3,300 | 3,315 | 3,285 | 3,290 | -0.15% | 673,600 | 6786億2367万 | -3.32% | 30.59 | 1.03 |
| 06/21 | 3,285 | 3,330 | 3,285 | 3,295 | +0.61% | 716,900 | 6796億5501万 | -3.26% | 30.64 | 1.03 |
| 06/20 | 3,290 | 3,290 | 3,255 | 3,275 | -0.15% | 708,000 | 6755億2964万 | -4.07% | 30.45 | 1.02 |
| 06/19 | 3,255 | 3,315 | 3,255 | 3,280 | +0.92% | 703,600 | 6765億6098万 | -4.12% | 30.5 | 1.02 |
| 06/16 | 3,275 | 3,280 | 3,240 | 3,250 | -0.76% | 788,000 | 6703億7292万 | -5.11% | 30.22 | 1.01 |
| 06/15 | 3,335 | 3,340 | 3,240 | 3,275 | 0% | 1,039,500 | 6755億2964万 | -4.55% | 30.45 | 1.02 |
| 06/14 | 3,345 | 3,365 | 3,265 | 3,275 | -1.06% | 658,900 | 6755億2964万 | -4.69% | 30.45 | 1.02 |
| 06/13 | 3,350 | 3,360 | 3,305 | 3,310 | -1.49% | 590,700 | 6827億4904万 | -3.81% | 30.78 | 1.03 |
| 06/12 | 3,370 | 3,390 | 3,345 | 3,360 | +0.45% | 468,700 | 6930億6247万 | -2.47% | 31.24 | 1.05 |
| 06/09 | 3,395 | 3,430 | 3,345 | 3,345 | -2.9% | 931,700 | 6899億6844万 | -2.87% | 31.1 | 1.04 |
| 06/08 | 3,480 | 3,540 | 3,440 | 3,445 | -0.29% | 736,800 | 7105億9530万 | +0.09% | 32.03 | 1.07 |
| 06/07 | 3,500 | 3,520 | 3,455 | 3,455 | -1.57% | 803,400 | 7126億5798万 | +0.52% | 32.13 | 1.08 |
| 06/06 | 3,700 | 3,715 | 3,500 | 3,510 | -3.84% | 1,309,500 | 7240億276万 | +2.3% | 32.64 | 1.1 |
| 06/05 | 3,585 | 3,665 | 3,570 | 3,650 | +1.25% | 698,700 | 7528億8036万 | +6.54% | 33.94 | 1.14 |
| 06/02 | 3,640 | 3,645 | 3,580 | 3,605 | -1.1% | 1,105,900 | 7435億9827万 | +5.53% | 33.52 | 1.12 |
| 06/01 | 3,570 | 3,645 | 3,555 | 3,645 | +2.1% | 916,500 | 7518億4902万 | +6.99% | 33.89 | 1.14 |
| 05/31 | 3,500 | 3,570 | 3,495 | 3,570 | +2% | 1,730,100 | 7363億7887万 | +5.12% | 33.2 | 1.11 |
| 05/30 | 3,470 | 3,505 | 3,470 | 3,500 | +1.16% | 669,900 | 7219億4007万 | +3.34% | 32.55 | 1.09 |
| 05/29 | 3,435 | 3,500 | 3,430 | 3,460 | +1.62% | 509,600 | 7136億8933万 | +2.37% | 32.17 | 1.08 |
| 05/26 | 3,380 | 3,430 | 3,380 | 3,405 | +1.04% | 519,700 | 7023億4455万 | +0.92% | 31.66 | 1.06 |
| 05/25 | 3,385 | 3,395 | 3,365 | 3,370 | -1.32% | 745,700 | 6951億2515万 | +0.06% | 31.34 | 1.05 |
| 05/24 | 3,415 | 3,420 | 3,390 | 3,415 | +0.15% | 562,700 | 7044億724万 | +1.52% | 31.75 | 1.07 |
| 05/23 | 3,385 | 3,430 | 3,385 | 3,410 | +0.59% | 667,900 | 7033億7590万 | +1.64% | 31.71 | 1.06 |
| 05/22 | 3,320 | 3,400 | 3,320 | 3,390 | +2.88% | 812,700 | 6992億5053万 | +1.22% | 31.52 | 1.06 |
| 05/19 | 3,380 | 3,380 | 3,295 | 3,295 | -2.08% | 745,700 | 6796億5501万 | -1.41% | 30.64 | 1.03 |
| 05/18 | 3,450 | 3,450 | 3,350 | 3,365 | -3.72% | 1,079,400 | 6940億9381万 | +0.69% | 31.29 | 1.05 |
| 05/17 | 3,445 | 3,510 | 3,440 | 3,495 | +1.45% | 757,000 | 7209億873万 | +4.67% | 32.5 | 1.09 |
| 05/16 | 3,380 | 3,455 | 3,375 | 3,445 | +2.23% | 738,000 | 7105億9530万 | +3.3% | 32.03 | 1.07 |
| 05/15 | 3,390 | 3,410 | 3,360 | 3,370 | -1.03% | 657,800 | 6951億2515万 | +1.11% | 31.34 | 1.05 |
| 05/12 | 3,410 | 3,450 | 3,390 | 3,405 | -0.15% | 526,200 | 7023億4455万 | +1.95% | 31.66 | 1.06 |
| 05/11 | 3,410 | 3,440 | 3,405 | 3,410 | +0.44% | 498,300 | 7033億7590万 | +1.94% | 31.71 | 1.06 |
| 05/10 | 3,410 | 3,420 | 3,370 | 3,395 | -0.29% | 731,800 | 7002億8187万 | +1.19% | 31.57 | 1.06 |
| 05/09 | 3,370 | 3,430 | 3,370 | 3,405 | +1.79% | 1,162,300 | 7023億4455万 | +1.25% | 31.66 | 1.06 |
| 05/08 | 3,300 | 3,360 | 3,275 | 3,345 | +1.98% | 1,378,900 | 6899億6844万 | -0.77% | 31.1 | 1.04 |
| 05/02 | 3,330 | 3,380 | 3,275 | 3,280 | -1.2% | 798,800 | 6765億6098万 | -2.99% | 30.5 | 1.02 |
| 05/01 | 3,330 | 3,350 | 3,290 | 3,320 | +0.15% | 676,300 | 6848億1172万 | -2.15% | 30.87 | 1.04 |
| 04/28 | 3,385 | 3,390 | 3,285 | 3,315 | -2.07% | 721,400 | 6837億8038万 | -2.53% | 30.82 | 1.03 |
| 04/27 | 3,385 | 3,405 | 3,360 | 3,385 | -0.15% | 458,400 | 6982億1918万 | -0.85% | 31.48 | 1.06 |
| 04/26 | 3,390 | 3,400 | 3,360 | 3,390 | +0.3% | 578,000 | 6992億5053万 | -1.05% | 31.52 | 1.06 |
| 04/25 | 3,375 | 3,390 | 3,340 | 3,380 | -0.15% | 433,100 | 6971億8784万 | -1.66% | 31.43 | 1.05 |
| 04/24 | 3,380 | 3,385 | 3,350 | 3,385 | +1.2% | 463,200 | 6982億1918万 | -1.91% | 31.48 | 1.06 |
