株価チャート
2017/06/08～2017/10/31
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 |
|---|
| 2020 | 11/1, 株式分割 1→2 |
| 2019 | 11/1, 株式分割 1→2 |
| 2018 | 11/1, 株式分割 1→2 |
| 2017 |
| 10/31 | 614 | 616 | 605 | 610 | -0.71% | 1,624,000 | 1668億9600万 | -3.33% | 15.44 | 5.37 |
| 10/30 | 618 | 619 | 610 | 614 | -0.41% | 1,920,800 | 1680億9300万 | -2.79% | 15.55 | 5.41 |
| 10/27 | 621 | 621 | 614 | 617 | -2.08% | 4,041,600 | 1687億7700万 | -2.55% | 15.61 | 5.43 |
| 10/26 | 631 | 633 | 626 | 630 | 0% | 2,740,800 | 1723億6800万 | -0.47% | 15.94 | 5.54 |
| 10/25 | 638 | 639 | 630 | 630 | -1.18% | 1,806,400 | 1723億6800万 | -0.47% | 15.94 | 5.54 |
| 10/24 | 644 | 644 | 633 | 638 | -0.97% | 2,401,600 | 1744億2000万 | +0.71% | 16.13 | 5.61 |
| 10/23 | 630 | 645 | 628 | 644 | +2.79% | 3,355,200 | 1761億3000万 | +1.54% | 16.29 | 5.66 |
| 10/20 | 628 | 628 | 624 | 626 | +0.2% | 1,320,000 | 1713億4200万 | -1.22% | 15.85 | 5.51 |
| 10/19 | 630 | 630 | 625 | 625 | 0% | 1,224,800 | 1710億 | -1.73% | 15.81 | 5.5 |
| 10/18 | 640 | 640 | 623 | 625 | -2.34% | 2,855,200 | 1710億 | -2.34% | 15.81 | 5.5 |
| 10/17 | 649 | 651 | 634 | 640 | -1.16% | 2,060,000 | 1751億400万 | -0.62% | 16.19 | 5.63 |
| 10/16 | 645 | 650 | 643 | 648 | +0.78% | 1,408,800 | 1771億5600万 | +0.23% | 16.38 | 5.7 |
| 10/13 | 641 | 653 | 639 | 643 | +0.98% | 2,170,400 | 1757億8800万 | -1% | 16.26 | 5.65 |
| 10/12 | 635 | 639 | 630 | 636 | +0.59% | 1,492,000 | 1740億7800万 | -2.27% | 16.1 | 5.6 |
| 10/11 | 633 | 636 | 628 | 633 | +0.8% | 1,655,200 | 1730億5200万 | -3.14% | 16 | 5.57 |
| 10/10 | 629 | 633 | 625 | 628 | 0% | 1,358,400 | 1716億8400万 | -4.34% | 15.88 | 5.52 |
| 10/06 | 628 | 630 | 624 | 628 | 0% | 1,006,400 | 1716億8400万 | -4.78% | 15.88 | 5.52 |
| 10/05 | 631 | 634 | 625 | 628 | -0.4% | 1,090,400 | 1716億8400万 | -5.21% | 15.88 | 5.52 |
| 10/04 | 643 | 643 | 629 | 630 | -1.75% | 1,910,400 | 1723億6800万 | -5.26% | 15.94 | 5.54 |
| 10/03 | 623 | 641 | 623 | 641 | +3.22% | 2,604,800 | 1754億4600万 | -4% | 16.23 | 5.64 |
| 10/02 | 629 | 630 | 615 | 621 | -1.58% | 4,013,600 | 1699億7400万 | -7.41% | 15.72 | 5.47 |
| 09/29 | 631 | 638 | 625 | 631 | -3.07% | 3,924,000 | 1727億1000万 | -6.48% | 15.97 | 5.55 |
| 09/28 | 641 | 653 | 639 | 651 | +2.16% | 1,942,400 | 1781億8200万 | -3.95% | 16.48 | 5.73 |
| 09/27 | 633 | 640 | 633 | 638 | +0.99% | 1,883,200 | 1744億2000万 | -6.39% | 16.13 | 5.61 |
| 09/26 | 641 | 643 | 626 | 631 | -0.98% | 2,096,800 | 1727億1000万 | -7.85% | 15.97 | 5.55 |
| 09/25 | 623 | 643 | 623 | 638 | +2.82% | 3,290,400 | 1744億2000万 | -7.61% | 16.13 | 5.61 |
| 09/22 | 631 | 633 | 618 | 620 | -0.8% | 2,233,600 | 1696億3200万 | -10.53% | 15.69 | 5.46 |
| 09/21 | 631 | 636 | 622 | 625 | -0.6% | 2,271,200 | 1710億 | -10.46% | 15.81 | 5.5 |
| 09/20 | 641 | 641 | 628 | 629 | -1.95% | 2,574,400 | 1720億2600万 | -10.31% | 15.91 | 5.53 |
| 09/19 | 654 | 656 | 640 | 641 | -1.35% | 3,168,800 | 1754億4600万 | -9.04% | 16.23 | 5.64 |
| 09/15 | 643 | 655 | 621 | 650 | +0.58% | 7,219,200 | 1778億4000万 | -8.06% | 16.45 | 5.72 |
| 09/14 | 673 | 674 | 643 | 646 | -4.61% | 4,659,200 | 1768億1400万 | -8.85% | 16.35 | 5.69 |
| 09/13 | 714 | 723 | 660 | 678 | -6.71% | 5,699,200 | 1853億6400万 | -4.71% | 17.14 | 5.96 |
| 09/12 | 725 | 728 | 710 | 726 | +1.04% | 1,328,800 | 1987億200万 | +1.86% | 18.38 | 6.39 |
| 09/11 | 711 | 719 | 708 | 719 | +2.13% | 835,200 | 1966億5000万 | +0.95% | 18.19 | 6.32 |
| 09/08 | 718 | 725 | 699 | 704 | -1.57% | 1,484,000 | 1925億4600万 | -1.02% | 17.81 | 6.19 |
| 09/07 | 708 | 719 | 704 | 715 | +2.14% | 1,452,000 | 1956億2400万 | +0.7% | 18.09 | 6.29 |
| 09/06 | 679 | 703 | 674 | 700 | +3.13% | 1,042,400 | 1915億2000万 | -1.13% | 17.71 | 6.16 |
| 09/05 | 704 | 704 | 675 | 679 | -3.21% | 1,323,200 | 1857億600万 | -4% | 17.18 | 5.97 |
| 09/04 | 713 | 713 | 690 | 701 | -1.58% | 1,364,800 | 1918億6200万 | -0.95% | 17.74 | 6.17 |
| 09/01 | 709 | 715 | 708 | 713 | +0.71% | 748,800 | 1949億4000万 | +0.92% | 18.03 | 6.27 |
| 08/31 | 695 | 709 | 693 | 708 | +1.07% | 905,600 | 1935億7200万 | +0.35% | 17.9 | 6.23 |
| 08/30 | 713 | 713 | 693 | 700 | -0.18% | 1,766,400 | 1915億2000万 | -0.71% | 17.71 | 6.16 |
| 08/29 | 706 | 708 | 694 | 701 | -1.41% | 1,320,800 | 1918億6200万 | -0.53% | 17.74 | 6.17 |
| 08/28 | 733 | 738 | 710 | 711 | -2.74% | 1,796,800 | 1945億9800万 | +0.89% | 18 | 6.26 |
| 08/25 | 715 | 736 | 714 | 731 | +3.36% | 1,426,400 | 2000億7000万 | +3.87% | 18.5 | 6.43 |
| 08/24 | 724 | 731 | 705 | 708 | -2.25% | 1,427,200 | 1935億7200万 | +0.93% | 17.9 | 6.23 |
| 08/23 | 738 | 738 | 719 | 724 | -1.7% | 1,328,000 | 1980億1800万 | +3.54% | 18.31 | 6.37 |
| 08/22 | 741 | 741 | 731 | 736 | -0.34% | 843,200 | 2014億3800万 | +5.78% | 18.63 | 6.48 |
| 08/21 | 740 | 743 | 728 | 739 | +1.2% | 1,144,800 | 2021億2200万 | +6.6% | 18.69 | 6.5 |
| 08/18 | 719 | 736 | 716 | 730 | +0.17% | 1,004,800 | 1997億2800万 | +5.8% | 18.47 | 6.42 |
| 08/17 | 725 | 741 | 723 | 729 | +2.28% | 1,462,400 | 1993億8600万 | +6.08% | 18.44 | 6.41 |
| 08/16 | 724 | 726 | 713 | 713 | -2.56% | 1,153,600 | 1949億4000万 | +4.17% | 18.03 | 6.27 |
| 08/15 | 703 | 734 | 700 | 731 | +5.98% | 1,805,600 | 2000億7000万 | +7.22% | 18.5 | 6.43 |
| 08/14 | 694 | 696 | 683 | 690 | -1.78% | 817,600 | 1887億8400万 | +1.77% | 17.46 | 6.07 |
| 08/10 | 703 | 713 | 693 | 703 | +0.36% | 848,800 | 1922億400万 | +3.92% | 17.78 | 6.18 |
| 08/09 | 719 | 724 | 695 | 700 | -1.93% | 1,741,600 | 1915億2000万 | +3.86% | 17.71 | 6.16 |
| 08/08 | 708 | 734 | 704 | 714 | +2.51% | 2,036,000 | 1952億8200万 | +6.37% | 18.06 | 6.28 |
| 08/07 | 700 | 701 | 693 | 696 | +0.36% | 788,000 | 1904億9400万 | +4.07% | 17.62 | 6.13 |
| 08/04 | 685 | 699 | 680 | 694 | +2.21% | 1,372,800 | 1898億1000万 | +4.01% | 17.55 | 6.1 |
| 08/03 | 678 | 684 | 673 | 679 | +0.18% | 626,400 | 1857億600万 | +1.76% | 17.18 | 5.97 |
| 08/02 | 683 | 684 | 671 | 678 | -0.18% | 784,000 | 1853億6400万 | +1.73% | 17.14 | 5.96 |
| 08/01 | 688 | 688 | 671 | 679 | -0.73% | 928,800 | 1857億600万 | +1.91% | 17.18 | 5.97 |
| 07/31 | 678 | 688 | 673 | 684 | +2.24% | 1,761,600 | 1870億7400万 | +2.67% | 17.21 | 5.98 |
| 07/28 | 688 | 689 | 668 | 669 | -2.73% | 2,518,400 | 1829億7000万 | +0.41% | 16.83 | 5.85 |
| 07/27 | 700 | 705 | 684 | 688 | -1.26% | 1,229,600 | 1881億 | +2.92% | 17.3 | 6.02 |
| 07/26 | 711 | 713 | 694 | 696 | -1.76% | 1,064,800 | 1904億9400万 | +4.39% | 17.52 | 6.09 |
| 07/25 | 706 | 713 | 693 | 709 | +0.35% | 1,173,600 | 1939億1400万 | +6.42% | 17.84 | 6.2 |
| 07/24 | 674 | 708 | 671 | 706 | +4.82% | 1,798,400 | 1932億3000万 | +6.52% | 17.77 | 6.18 |
| 07/21 | 659 | 674 | 659 | 674 | +2.28% | 780,000 | 1843億3800万 | +1.93% | 16.96 | 5.9 |
| 07/20 | 668 | 675 | 658 | 659 | -1.5% | 868,000 | 1802億3400万 | -0.19% | 16.58 | 5.77 |
| 07/19 | 646 | 669 | 646 | 669 | +2.88% | 856,000 | 1829億7000万 | +1.63% | 16.83 | 5.85 |
| 07/18 | 654 | 656 | 646 | 650 | -0.57% | 648,000 | 1778億4000万 | -0.76% | 16.36 | 5.69 |
| 07/14 | 660 | 660 | 653 | 654 | +0.19% | 524,000 | 1788億6600万 | +0.11% | 16.45 | 5.72 |
| 07/13 | 661 | 668 | 653 | 653 | -0.57% | 641,600 | 1785億2400万 | +0.38% | 16.42 | 5.71 |
| 07/12 | 661 | 673 | 654 | 656 | -0.19% | 992,800 | 1795億5000万 | +1.59% | 16.52 | 5.74 |
| 07/11 | 660 | 668 | 653 | 658 | -0.57% | 1,050,400 | 1798億9200万 | +2.41% | 16.55 | 5.75 |
| 07/10 | 643 | 661 | 643 | 661 | +3.52% | 1,426,400 | 1809億1800万 | +3.64% | 16.64 | 5.79 |
| 07/07 | 635 | 644 | 629 | 639 | 0% | 1,237,600 | 1747億6200万 | +0.75% | 16.07 | 5.59 |
| 07/06 | 639 | 649 | 634 | 639 | -0.39% | 1,174,400 | 1747億6200万 | +1.23% | 16.07 | 5.59 |
| 07/05 | 638 | 644 | 633 | 641 | +0.79% | 885,600 | 1754億4600万 | +2.27% | 16.14 | 5.61 |
| 07/04 | 650 | 651 | 631 | 636 | -2.12% | 1,488,000 | 1740億7800万 | +2.13% | 16.01 | 5.57 |
| 07/03 | 663 | 666 | 649 | 650 | -2.26% | 845,600 | 1778億4000万 | +5.01% | 16.36 | 5.69 |
| 06/30 | 665 | 671 | 658 | 665 | -1.3% | 1,230,400 | 1819億4400万 | +8.31% | 16.74 | 5.82 |
| 06/29 | 664 | 676 | 659 | 674 | +1.89% | 969,600 | 1843億3800万 | +10.63% | 16.96 | 5.9 |
| 06/28 | 666 | 669 | 655 | 661 | -2.04% | 1,627,200 | 1809億1800万 | +9.66% | 16.64 | 5.79 |
| 06/27 | 691 | 691 | 673 | 675 | -1.46% | 1,572,000 | 1846億8000万 | +12.88% | 16.99 | 5.91 |
| 06/26 | 675 | 700 | 668 | 685 | 0% | 1,142,400 | 1874億1600万 | +15.71% | 17.24 | 5.99 |
| 06/23 | 724 | 724 | 679 | 685 | -3.18% | 2,788,800 | 1874億1600万 | +16.89% | 17.24 | 5.99 |
| 06/22 | 679 | 715 | 679 | 708 | +5.01% | 3,538,400 | 1935億7200万 | +21.98% | 17.8 | 6.19 |
| 06/21 | 663 | 686 | 663 | 674 | +2.08% | 1,692,000 | 1843億3800万 | +17.79% | 16.96 | 5.9 |
| 06/20 | 653 | 665 | 650 | 660 | +1.93% | 1,184,000 | 1805億7600万 | +16.61% | 16.61 | 5.78 |
| 06/19 | 646 | 655 | 639 | 648 | -0.19% | 1,430,400 | 1771億5600万 | +15.42% | 16.29 | 5.67 |
| 06/16 | 655 | 665 | 645 | 649 | +0.39% | 1,868,000 | 1774億9800万 | +16.47% | 16.33 | 5.68 |
| 06/15 | 629 | 649 | 623 | 646 | +3.19% | 2,199,200 | 1768億1400万 | +17.07% | 16.26 | 5.66 |
| 06/14 | 604 | 633 | 603 | 626 | +5.81% | 4,244,000 | 1713億4200万 | +14.49% | 15.76 | 5.48 |
| 06/13 | 580 | 600 | 571 | 592 | +0.53% | 2,444,000 | 1619億3700万 | +8.8% | 14.9 | 5.18 |
| 06/12 | 586 | 592 | 573 | 589 | +1.62% | 1,864,800 | 1610億8200万 | +8.83% | 14.82 | 5.15 |
| 06/09 | 595 | 609 | 576 | 579 | +3.34% | 6,111,200 | 1585億1700万 | +7.49% | 14.58 | 5.07 |
| 06/08 | 561 | 569 | 559 | 561 | +0.11% | 1,223,200 | 1533億8700万 | +4.59% | 14.11 | 4.91 |
