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 | 1,061 | 1,063 | 1,057 | 1,060 | -0.19% | 110,400 | 566億4238万 | -0.56% | 16.64 | 0.82 |
| 09/28 | 1,058 | 1,063 | 1,054 | 1,062 | +0.38% | 125,000 | 567億4926万 | -0.38% | 16.67 | 0.82 |
| 09/27 | 1,062 | 1,067 | 1,055 | 1,058 | -3.29% | 262,500 | 565億3551万 | -0.75% | 16.61 | 0.81 |
| 09/26 | 1,092 | 1,099 | 1,089 | 1,094 | +0.37% | 405,900 | 584億5922万 | +2.63% | 17.17 | 0.84 |
| 09/25 | 1,092 | 1,093 | 1,087 | 1,090 | +0.65% | 187,800 | 582億4547万 | +2.44% | 17.11 | 0.84 |
| 09/22 | 1,086 | 1,087 | 1,080 | 1,083 | -0.28% | 136,200 | 578億7142万 | +1.98% | 17 | 0.83 |
| 09/21 | 1,093 | 1,094 | 1,084 | 1,086 | 0% | 106,700 | 580億3173万 | +2.36% | 17.05 | 0.84 |
| 09/20 | 1,086 | 1,087 | 1,072 | 1,086 | -0.46% | 221,300 | 580億3173万 | +2.45% | 17.05 | 0.84 |
| 09/19 | 1,083 | 1,093 | 1,080 | 1,091 | +0.93% | 189,600 | 582億9891万 | +3.02% | 17.12 | 0.84 |
| 09/15 | 1,066 | 1,082 | 1,063 | 1,081 | +1.5% | 255,800 | 577億6454万 | +2.37% | 16.97 | 0.83 |
| 09/14 | 1,067 | 1,073 | 1,063 | 1,065 | -0.19% | 108,100 | 569億957万 | +0.76% | 16.72 | 0.82 |
| 09/13 | 1,064 | 1,069 | 1,062 | 1,067 | +0.76% | 114,300 | 570億1644万 | +0.85% | 16.75 | 0.82 |
| 09/12 | 1,060 | 1,060 | 1,052 | 1,059 | +1.05% | 162,900 | 565億8895万 | -0.09% | 16.62 | 0.82 |
| 09/11 | 1,058 | 1,060 | 1,047 | 1,048 | -0.1% | 126,000 | 560億115万 | -1.32% | 16.45 | 0.81 |
| 09/08 | 1,050 | 1,056 | 1,047 | 1,049 | -0.76% | 161,700 | 560億5459万 | -1.41% | 16.47 | 0.81 |
| 09/07 | 1,064 | 1,064 | 1,054 | 1,057 | +0.19% | 141,500 | 564億8208万 | -0.84% | 16.59 | 0.81 |
| 09/06 | 1,043 | 1,055 | 1,043 | 1,055 | +0.67% | 100,600 | 563億7520万 | -1.12% | 16.56 | 0.81 |
| 09/05 | 1,064 | 1,064 | 1,048 | 1,048 | -0.57% | 142,200 | 560億115万 | -1.96% | 16.45 | 0.81 |
| 09/04 | 1,073 | 1,073 | 1,053 | 1,054 | -1.77% | 125,600 | 563億2177万 | -1.59% | 16.54 | 0.81 |
| 09/01 | 1,067 | 1,075 | 1,060 | 1,073 | +1.23% | 108,000 | 573億3705万 | 0% | 16.84 | 0.83 |
| 08/31 | 1,060 | 1,067 | 1,057 | 1,060 | -0.28% | 139,700 | 566億4238万 | -1.3% | 16.64 | 0.82 |
| 08/30 | 1,060 | 1,064 | 1,054 | 1,063 | +0.66% | 85,200 | 568億269万 | -1.21% | 16.69 | 0.82 |
| 08/29 | 1,055 | 1,059 | 1,049 | 1,056 | -0.19% | 94,900 | 564億2864万 | -1.95% | 16.58 | 0.81 |
| 08/28 | 1,048 | 1,059 | 1,048 | 1,058 | +0.76% | 82,700 | 565億3551万 | -1.95% | 16.61 | 0.81 |
| 08/25 | 1,056 | 1,056 | 1,043 | 1,050 | -0.28% | 118,200 | 561億802万 | -2.78% | 16.48 | 0.81 |
| 08/24 | 1,054 | 1,055 | 1,045 | 1,053 | -0.85% | 121,100 | 562億6833万 | -2.59% | 16.53 | 0.81 |
| 08/23 | 1,067 | 1,071 | 1,059 | 1,062 | +0.76% | 130,500 | 567億4926万 | -1.85% | 16.67 | 0.82 |
| 08/22 | 1,054 | 1,061 | 1,052 | 1,054 | 0% | 109,500 | 563億2177万 | -2.59% | 16.54 | 0.81 |
| 08/21 | 1,053 | 1,054 | 1,046 | 1,054 | +0.38% | 123,900 | 563億1622万 | -2.68% | 16.54 | 0.81 |
| 08/18 | 1,047 | 1,051 | 1,043 | 1,050 | -0.19% | 134,600 | 561億250万 | -3.14% | 16.48 | 0.81 |
| 08/17 | 1,051 | 1,056 | 1,047 | 1,052 | +0.19% | 137,800 | 562億936万 | -2.95% | 16.51 | 0.81 |
| 08/16 | 1,054 | 1,057 | 1,048 | 1,050 | -0.38% | 204,000 | 561億250万 | -3.23% | 16.48 | 0.81 |
| 08/15 | 1,045 | 1,060 | 1,038 | 1,054 | +1.84% | 247,600 | 563億1622万 | -2.95% | 16.54 | 0.81 |
| 08/14 | 1,094 | 1,117 | 1,035 | 1,035 | -5.99% | 544,300 | 553億103万 | -4.7% | 16.24 | 0.8 |
| 08/10 | 1,098 | 1,102 | 1,095 | 1,101 | +0.27% | 95,900 | 588億2748万 | +1.29% | 17.28 | 0.85 |
| 08/09 | 1,102 | 1,102 | 1,089 | 1,098 | -0.54% | 66,600 | 586億6718万 | +1.2% | 17.23 | 0.85 |
| 08/08 | 1,108 | 1,109 | 1,098 | 1,104 | -0.54% | 80,900 | 589億8777万 | +1.85% | 17.33 | 0.85 |
| 08/07 | 1,100 | 1,113 | 1,100 | 1,110 | +1% | 117,400 | 593億836万 | +2.59% | 17.42 | 0.85 |
| 08/04 | 1,092 | 1,101 | 1,090 | 1,099 | +0.64% | 54,400 | 587億2061万 | +1.76% | 17.25 | 0.85 |
| 08/03 | 1,095 | 1,098 | 1,087 | 1,092 | -0.46% | 113,700 | 583億4660万 | +1.3% | 17.14 | 0.84 |
| 08/02 | 1,102 | 1,102 | 1,093 | 1,097 | -0.36% | 73,600 | 586億1375万 | +1.86% | 17.22 | 0.84 |
| 08/01 | 1,099 | 1,108 | 1,096 | 1,101 | +0.36% | 87,900 | 588億2748万 | +2.32% | 17.28 | 0.85 |
| 07/31 | 1,102 | 1,104 | 1,092 | 1,097 | -0.54% | 85,700 | 586億1375万 | +2.14% | 17.22 | 0.84 |
| 07/28 | 1,106 | 1,109 | 1,099 | 1,103 | +0.09% | 79,100 | 589億3434万 | +2.89% | 17.31 | 0.85 |
| 07/27 | 1,100 | 1,111 | 1,097 | 1,102 | +0.73% | 103,100 | 588億8091万 | +2.99% | 17.3 | 0.85 |
| 07/26 | 1,102 | 1,109 | 1,089 | 1,094 | -0.55% | 83,700 | 584億5346万 | +2.43% | 17.17 | 0.84 |
| 07/25 | 1,099 | 1,107 | 1,097 | 1,100 | +0.27% | 131,500 | 587億7405万 | +3.09% | 17.26 | 0.85 |
| 07/24 | 1,085 | 1,098 | 1,084 | 1,097 | +1.01% | 157,600 | 586億1375万 | +2.91% | 17.22 | 0.84 |
| 07/21 | 1,085 | 1,086 | 1,081 | 1,086 | +0.37% | 71,800 | 580億2258万 | +1.97% | 17.04 | 0.84 |
| 07/20 | 1,080 | 1,086 | 1,080 | 1,082 | +0.28% | 103,200 | 578億887万 | +1.6% | 16.98 | 0.83 |
| 07/19 | 1,066 | 1,080 | 1,066 | 1,079 | +0.94% | 101,100 | 576億4859万 | +1.41% | 16.93 | 0.83 |
| 07/18 | 1,068 | 1,074 | 1,062 | 1,069 | -0.09% | 111,000 | 571億1431万 | +0.47% | 16.78 | 0.82 |
| 07/14 | 1,073 | 1,076 | 1,068 | 1,070 | +0.09% | 108,800 | 571億6774万 | +0.56% | 16.79 | 0.82 |
| 07/13 | 1,074 | 1,074 | 1,064 | 1,069 | -0.19% | 74,700 | 571億1431万 | +0.47% | 16.78 | 0.82 |
| 07/12 | 1,068 | 1,076 | 1,066 | 1,071 | 0% | 125,300 | 572億2117万 | +0.66% | 16.81 | 0.82 |
| 07/11 | 1,060 | 1,074 | 1,060 | 1,071 | +1.04% | 160,900 | 572億2117万 | +0.66% | 16.81 | 0.82 |
| 07/10 | 1,057 | 1,065 | 1,055 | 1,060 | +0.28% | 140,800 | 566億3346万 | -0.47% | 16.64 | 0.82 |
| 07/07 | 1,061 | 1,061 | 1,053 | 1,057 | -0.75% | 202,900 | 564億7318万 | -0.84% | 16.59 | 0.81 |
| 07/06 | 1,060 | 1,066 | 1,057 | 1,065 | +0.47% | 151,800 | 569億60万 | -0.19% | 16.71 | 0.82 |
| 07/05 | 1,052 | 1,060 | 1,049 | 1,060 | +0.47% | 158,800 | 566億3346万 | -0.66% | 16.64 | 0.82 |
| 07/04 | 1,062 | 1,063 | 1,053 | 1,055 | -0.47% | 165,000 | 563億6632万 | -1.22% | 16.56 | 0.81 |
| 07/03 | 1,060 | 1,062 | 1,057 | 1,060 | 0% | 134,800 | 566億3346万 | -0.75% | 16.64 | 0.82 |
| 06/30 | 1,056 | 1,060 | 1,051 | 1,060 | -0.28% | 168,400 | 566億3681万 | -0.75% | 16.64 | 0.82 |
| 06/29 | 1,062 | 1,066 | 1,055 | 1,063 | +0.38% | 198,800 | 567億9710万 | -0.56% | 16.68 | 0.82 |
| 06/28 | 1,060 | 1,066 | 1,058 | 1,059 | -0.84% | 122,900 | 565億8338万 | -0.94% | 16.62 | 0.82 |
| 06/27 | 1,062 | 1,070 | 1,058 | 1,068 | +1.42% | 203,300 | 570億6425万 | -0.19% | 16.76 | 0.82 |
| 06/26 | 1,056 | 1,059 | 1,051 | 1,053 | +0.19% | 142,400 | 562億6279万 | -1.59% | 16.53 | 0.81 |
| 06/23 | 1,052 | 1,055 | 1,048 | 1,051 | -0.1% | 143,100 | 561億5593万 | -1.78% | 16.5 | 0.81 |
| 06/22 | 1,058 | 1,059 | 1,050 | 1,052 | -0.57% | 159,300 | 562億936万 | -1.77% | 16.51 | 0.81 |
| 06/21 | 1,064 | 1,069 | 1,058 | 1,058 | -0.75% | 168,500 | 564億6090万 | -1.31% | 16.58 | 0.81 |
| 06/20 | 1,071 | 1,071 | 1,058 | 1,066 | -0.47% | 359,800 | 568億8782万 | -0.56% | 16.71 | 0.82 |
| 06/19 | 1,079 | 1,085 | 1,068 | 1,071 | -0.74% | 132,600 | 571億5465万 | -0.19% | 16.79 | 0.82 |
| 06/16 | 1,074 | 1,079 | 1,066 | 1,079 | +0.94% | 281,600 | 575億8158万 | +0.56% | 16.91 | 0.83 |
| 06/15 | 1,069 | 1,078 | 1,060 | 1,069 | +0.09% | 170,500 | 570億4792万 | -0.47% | 16.76 | 0.82 |
| 06/14 | 1,076 | 1,076 | 1,066 | 1,068 | -0.56% | 171,000 | 569億9456万 | -0.84% | 16.74 | 0.82 |
| 06/13 | 1,070 | 1,081 | 1,069 | 1,074 | +0.09% | 113,000 | 573億1475万 | -0.46% | 16.84 | 0.83 |
| 06/12 | 1,065 | 1,074 | 1,064 | 1,073 | +0.94% | 95,100 | 572億6138万 | -0.83% | 16.82 | 0.83 |
| 06/09 | 1,065 | 1,072 | 1,062 | 1,063 | -0.65% | 168,600 | 567億2773万 | -2.03% | 16.66 | 0.82 |
| 06/08 | 1,077 | 1,080 | 1,069 | 1,070 | -0.83% | 156,900 | 571億129万 | -1.56% | 16.77 | 0.82 |
| 06/07 | 1,090 | 1,091 | 1,078 | 1,079 | -1.01% | 108,900 | 575億8158万 | -0.92% | 16.91 | 0.83 |
| 06/06 | 1,100 | 1,109 | 1,089 | 1,090 | -0.46% | 163,900 | 581億6860万 | -0.09% | 17.09 | 0.84 |
| 06/05 | 1,078 | 1,099 | 1,075 | 1,095 | +1.77% | 144,200 | 584億3543万 | +0.27% | 17.16 | 0.84 |
| 06/02 | 1,078 | 1,079 | 1,070 | 1,076 | +0.09% | 122,700 | 574億2148万 | -1.56% | 16.87 | 0.83 |
| 06/01 | 1,061 | 1,076 | 1,061 | 1,075 | +1.22% | 92,100 | 573億6812万 | -1.74% | 16.85 | 0.83 |
| 05/31 | 1,067 | 1,070 | 1,058 | 1,062 | -0.47% | 187,900 | 566億7436万 | -3.01% | 16.65 | 0.82 |
| 05/30 | 1,070 | 1,073 | 1,063 | 1,067 | -0.28% | 107,800 | 569億4119万 | -2.65% | 16.73 | 0.82 |
| 05/29 | 1,073 | 1,074 | 1,066 | 1,070 | 0% | 91,300 | 571億129万 | -2.37% | 16.77 | 0.82 |
| 05/26 | 1,073 | 1,075 | 1,066 | 1,070 | -0.19% | 100,700 | 571億129万 | -2.46% | 16.77 | 0.82 |
| 05/25 | 1,069 | 1,078 | 1,069 | 1,072 | 0% | 86,800 | 572億802万 | -2.28% | 16.8 | 0.82 |
| 05/24 | 1,076 | 1,079 | 1,071 | 1,072 | +0.37% | 111,100 | 572億802万 | -2.37% | 16.8 | 0.82 |
| 05/23 | 1,073 | 1,077 | 1,066 | 1,068 | 0% | 158,300 | 569億9456万 | -2.64% | 16.74 | 0.82 |
| 05/22 | 1,071 | 1,071 | 1,062 | 1,068 | +0.09% | 120,800 | 569億9456万 | -2.73% | 16.74 | 0.82 |
| 05/19 | 1,075 | 1,076 | 1,060 | 1,067 | -0.47% | 236,900 | 569億4119万 | -2.82% | 16.73 | 0.82 |
| 05/18 | 1,071 | 1,074 | 1,065 | 1,072 | -0.28% | 171,400 | 572億802万 | -2.46% | 16.8 | 0.82 |
| 05/17 | 1,073 | 1,077 | 1,069 | 1,075 | -0.19% | 121,300 | 573億6812万 | -2.27% | 16.85 | 0.83 |
| 05/16 | 1,075 | 1,078 | 1,067 | 1,077 | -0.37% | 264,100 | 574億7485万 | -2.18% | 16.88 | 0.83 |
| 05/15 | 1,087 | 1,102 | 1,077 | 1,081 | -1.28% | 242,200 | 576億8831万 | -1.91% | 16.95 | 0.83 |
| 05/12 | 1,129 | 1,132 | 1,087 | 1,095 | -3.69% | 288,600 | 584億3543万 | -0.82% | 17.16 | 0.84 |
| 05/11 | 1,140 | 1,144 | 1,133 | 1,137 | 0% | 91,900 | 606億7679万 | +2.9% | 17.82 | 0.87 |
| 05/10 | 1,134 | 1,143 | 1,134 | 1,137 | +0.09% | 131,100 | 606億7679万 | +2.99% | 17.82 | 0.87 |
