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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2017 |
| 09/29 | 358 | 361 | 357 | 360 | +0.56% | 23,000 | 23億3315万 | +0.98% | 338.16 | 4.43 |
| 09/28 | 355 | 359 | 355 | 358 | +1.13% | 9,400 | 23億2017万 | +0.42% | 336.28 | 4.4 |
| 09/27 | 357 | 357 | 350 | 354 | -0.98% | 15,400 | 22億9421万 | -0.7% | 332.52 | 4.35 |
| 09/26 | 361 | 361 | 353 | 357 | -0.42% | 9,400 | 23億1693万 | +0.56% | 335.81 | 4.4 |
| 09/25 | 359 | 367 | 356 | 359 | +0.84% | 41,200 | 23億2666万 | +1.27% | 337.22 | 4.41 |
| 09/22 | 362 | 362 | 352 | 356 | -2.6% | 20,000 | 23億719万 | +0.42% | 334.4 | 4.38 |
| 09/21 | 356 | 365 | 355 | 365 | +2.1% | 29,400 | 23億6885万 | +3.4% | 343.34 | 4.49 |
| 09/20 | 364 | 364 | 357 | 358 | -2.32% | 5,400 | 23億2017万 | +1.56% | 336.28 | 4.4 |
| 09/19 | 365 | 366 | 361 | 366 | +0.69% | 13,400 | 23億7534万 | +3.98% | 344.28 | 4.51 |
| 09/15 | 363 | 369 | 361 | 364 | +0.69% | 11,200 | 23億5911万 | +3.56% | 341.93 | 4.48 |
| 09/14 | 368 | 373 | 360 | 361 | -1.23% | 15,400 | 23億4289万 | +3.14% | 339.58 | 4.44 |
| 09/13 | 378 | 378 | 366 | 366 | +0.41% | 26,600 | 23億7209万 | +4.43% | 343.81 | 4.5 |
| 09/12 | 359 | 387 | 359 | 364 | +5.2% | 140,200 | 23億6236万 | +4% | 342.4 | 4.48 |
| 09/11 | 347 | 347 | 341 | 346 | +0.58% | 4,800 | 22億4554万 | -0.86% | 325.47 | 4.26 |
| 09/08 | 337 | 350 | 335 | 344 | +2.53% | 36,200 | 22億3256万 | -1.43% | 323.58 | 4.24 |
| 09/07 | 340 | 344 | 336 | 336 | 0% | 13,800 | 21億7739万 | -4.14% | 315.59 | 4.13 |
| 09/06 | 334 | 337 | 333 | 336 | -0.15% | 34,400 | 21億7739万 | -4.42% | 315.59 | 4.13 |
| 09/05 | 357 | 357 | 336 | 336 | -3.31% | 21,200 | 21億8064万 | -4.55% | 316.06 | 4.14 |
| 09/04 | 354 | 354 | 346 | 348 | -2.52% | 16,600 | 22億5527万 | -1.84% | 326.88 | 4.28 |
| 09/01 | 358 | 369 | 355 | 357 | -0.14% | 47,400 | 23億1368万 | +0.14% | 335.34 | 4.39 |
| 08/31 | 360 | 367 | 354 | 357 | -0.7% | 23,800 | 23億1693万 | 0% | 335.81 | 4.4 |
| 08/30 | 361 | 363 | 357 | 360 | -0.14% | 9,600 | 23億3315万 | +0.42% | 338.16 | 4.43 |
| 08/29 | 363 | 365 | 354 | 360 | -2.04% | 24,400 | 23億3640万 | +0.28% | 338.63 | 4.43 |
| 08/28 | 364 | 373 | 360 | 368 | -3.92% | 84,600 | 23億8507万 | +2.08% | 345.69 | 4.52 |
| 08/25 | 348 | 397 | 345 | 383 | +10.07% | 462,600 | 24億8242万 | +5.96% | 359.8 | 4.71 |
| 08/24 | 347 | 349 | 346 | 348 | +0.29% | 2,600 | 22億5527万 | -3.74% | 326.88 | 4.28 |
| 08/23 | 341 | 347 | 340 | 347 | +2.06% | 6,800 | 22億4878万 | -4.28% | 325.94 | 4.27 |
| 08/22 | 339 | 341 | 339 | 340 | -0.73% | 3,000 | 22億335万 | -6.47% | 319.35 | 4.18 |
| 08/21 | 343 | 343 | 340 | 342 | +0.29% | 6,600 | 22億1958万 | -6.3% | 321.7 | 4.21 |
| 08/18 | 342 | 345 | 341 | 341 | -1.16% | 5,400 | 22億1309万 | -7.08% | 320.76 | 4.2 |
| 08/17 | 346 | 346 | 341 | 345 | +0.73% | 13,800 | 22億3905万 | -6.5% | 324.52 | 4.25 |
| 08/16 | 337 | 343 | 337 | 343 | +1.78% | 10,200 | 22億2282万 | -7.68% | 322.17 | 4.22 |
| 08/15 | 341 | 348 | 336 | 337 | -4.81% | 59,400 | 21億8388万 | -9.79% | 316.53 | 4.14 |
| 08/14 | 350 | 354 | 348 | 354 | +1.14% | 13,400 | 22億9421万 | -5.48% | 332.52 | 4.35 |
| 08/10 | 351 | 354 | 350 | 350 | -0.57% | 10,200 | 22億6825万 | -7.05% | 328.76 | 4.3 |
| 08/09 | 358 | 359 | 351 | 352 | -1.4% | 14,600 | 22億8123万 | -6.76% | 330.64 | 4.33 |
| 08/08 | 359 | 359 | 356 | 357 | +1.13% | 7,200 | 23億1368万 | -5.69% | 335.34 | 4.39 |
| 08/07 | 352 | 355 | 352 | 353 | +0.43% | 8,200 | 22億8772万 | -7.24% | 331.58 | 4.34 |
| 08/04 | 354 | 356 | 339 | 351 | -1.27% | 36,400 | 22億7799万 | -7.87% | 330.17 | 4.32 |
| 08/03 | 368 | 368 | 353 | 356 | -3.4% | 40,000 | 23億719万 | -7.18% | 334.4 | 4.38 |
| 08/02 | 365 | 371 | 365 | 368 | +1.24% | 14,200 | 23億8832万 | -4.17% | 346.16 | 4.53 |
| 08/01 | 384 | 387 | 360 | 364 | -5.95% | 94,800 | 23億5911万 | -5.34% | 341.93 | 4.48 |
| 07/31 | 394 | 395 | 383 | 387 | -0.9% | 45,200 | 25億838万 | +0.65% | 363.56 | 4.76 |
| 07/28 | 385 | 401 | 380 | 390 | +1.96% | 179,400 | 25億3110万 | +1.83% | 366.85 | 4.8 |
| 07/27 | 383 | 389 | 382 | 383 | +0.13% | 9,600 | 24億8242万 | +0.13% | 359.8 | 4.71 |
| 07/26 | 385 | 389 | 382 | 382 | -0.78% | 12,600 | 24億7918万 | 0% | 359.33 | 4.7 |
| 07/25 | 384 | 387 | 384 | 385 | +0.13% | 15,400 | 24億9865万 | +1.05% | 362.15 | 4.74 |
| 07/24 | 387 | 387 | 383 | 385 | +0.65% | 9,400 | 24億9540万 | +1.18% | 361.68 | 4.73 |
| 07/21 | 382 | 389 | 382 | 382 | 0% | 19,800 | 24億7918万 | +0.79% | 359.33 | 4.7 |
| 07/20 | 388 | 388 | 382 | 382 | -0.65% | 6,800 | 24億7918万 | +1.06% | 359.33 | 4.7 |
| 07/19 | 379 | 388 | 379 | 385 | +1.45% | 5,800 | 24億9540万 | +1.72% | 361.68 | 4.73 |
| 07/18 | 379 | 386 | 379 | 379 | -1.81% | 15,800 | 24億5971万 | +0.26% | 356.51 | 4.67 |
| 07/14 | 386 | 387 | 380 | 386 | -0.26% | 18,200 | 25億514万 | +2.12% | 363.09 | 4.75 |
| 07/13 | 388 | 389 | 385 | 387 | -0.64% | 12,800 | 25億1163万 | +2.38% | 364.03 | 4.76 |
| 07/12 | 383 | 396 | 383 | 390 | +1.83% | 30,000 | 25億2785万 | +2.77% | 366.38 | 4.8 |
| 07/11 | 393 | 404 | 365 | 383 | -2.55% | 137,800 | 24億8242万 | +0.92% | 359.8 | 4.71 |
| 07/10 | 390 | 393 | 386 | 393 | +1.95% | 14,800 | 25億4732万 | +3.56% | 369.21 | 4.83 |
| 07/07 | 387 | 389 | 385 | 385 | -0.52% | 18,400 | 24億9865万 | +1.58% | 362.15 | 4.74 |
| 07/06 | 386 | 387 | 383 | 387 | +0.26% | 15,400 | 25億1163万 | +2.11% | 364.03 | 4.76 |
| 07/05 | 380 | 386 | 380 | 386 | +1.98% | 23,600 | 25億514万 | +1.85% | 363.09 | 4.75 |
| 07/04 | 390 | 390 | 378 | 379 | -2.32% | 68,000 | 24億5646万 | -0.13% | 356.04 | 4.66 |
| 07/03 | 395 | 395 | 387 | 388 | -1.27% | 37,400 | 25億1487万 | +2.24% | 364.5 | 4.77 |
| 06/30 | 395 | 397 | 378 | 393 | -1.63% | 102,600 | 25億4732万 | +3.29% | 369.21 | 4.83 |
| 06/29 | 379 | 403 | 375 | 399 | +7.55% | 216,600 | 25億8951万 | +5% | 375.32 | 4.91 |
| 06/28 | 376 | 376 | 367 | 371 | +1.09% | 36,200 | 24億779万 | -2.11% | 348.98 | 4.57 |
| 06/27 | 365 | 370 | 365 | 367 | -0.14% | 15,200 | 23億8183万 | -3.17% | 345.22 | 4.52 |
| 06/26 | 369 | 369 | 365 | 368 | -1.21% | 21,800 | 23億8507万 | -3.29% | 345.69 | 4.52 |
| 06/23 | 373 | 375 | 355 | 372 | +0.95% | 29,800 | 24億1428万 | -2.36% | 349.92 | 4.58 |
| 06/22 | 366 | 369 | 363 | 369 | +1.38% | 24,200 | 23億9156万 | -3.28% | 346.63 | 4.54 |
| 06/21 | 365 | 369 | 363 | 364 | 0% | 21,000 | 23億5911万 | -4.59% | 341.93 | 4.48 |
| 06/20 | 361 | 366 | 361 | 364 | +1.25% | 30,400 | 23億5911万 | -4.84% | 341.93 | 4.48 |
| 06/19 | 358 | 364 | 358 | 359 | +0.28% | 20,600 | 23億2991万 | -6.27% | 337.69 | 4.42 |
| 06/16 | 373 | 373 | 351 | 358 | -2.19% | 45,200 | 23億2342万 | -7.01% | 336.75 | 4.41 |
| 06/15 | 371 | 371 | 363 | 366 | -2.53% | 30,400 | 23億7534万 | -4.94% | 344.28 | 4.51 |
| 06/14 | 381 | 382 | 375 | 376 | -1.7% | 36,200 | 24億3699万 | -2.21% | 353.21 | 4.62 |
| 06/13 | 389 | 389 | 382 | 382 | -1.42% | 16,600 | 24億7918万 | -0.26% | 359.33 | 4.7 |
| 06/12 | 397 | 397 | 383 | 388 | -1.65% | 26,200 | 25億1487万 | +1.17% | 364.5 | 4.77 |
| 06/09 | 391 | 396 | 390 | 394 | +0.64% | 17,200 | 25億5706万 | +3.41% | 370.62 | 4.85 |
| 06/08 | 393 | 398 | 389 | 392 | +0.51% | 19,000 | 25億4083万 | +3.57% | 368.26 | 4.82 |
| 06/07 | 387 | 393 | 386 | 390 | +0.39% | 14,000 | 25億2785万 | +3.59% | 366.38 | 4.8 |
| 06/06 | 409 | 411 | 388 | 388 | -2.88% | 80,800 | 25億1812万 | +3.74% | 364.97 | 4.78 |
| 06/05 | 381 | 403 | 380 | 400 | +4.04% | 74,000 | 25億9275万 | +7.39% | 375.79 | 4.92 |
| 06/02 | 387 | 388 | 379 | 384 | +0.92% | 41,600 | 24億9216万 | +3.78% | 361.21 | 4.73 |
| 06/01 | 391 | 391 | 380 | 381 | -1.81% | 52,600 | 24億6944万 | +3.12% | 357.92 | 4.68 |
| 05/31 | 395 | 397 | 387 | 388 | -0.39% | 25,800 | 25億1487万 | +5.3% | 364.5 | 4.77 |
| 05/30 | 396 | 400 | 387 | 389 | -1.52% | 34,400 | 25億2461万 | +6.28% | 365.91 | 4.79 |
| 05/29 | 405 | 408 | 395 | 395 | +0.13% | 50,600 | 25億6355万 | +8.22% | 371.56 | 4.86 |
| 05/26 | 411 | 414 | 395 | 395 | +3.54% | 190,600 | 25億6030万 | +8.68% | 371.09 | 4.86 |
| 05/25 | 382 | 386 | 381 | 381 | -0.13% | 22,400 | 24億7269万 | +5.25% | 358.39 | 4.69 |
| 05/24 | 384 | 385 | 380 | 382 | -0.52% | 20,000 | 24億7593万 | +5.68% | 358.86 | 4.7 |
| 05/23 | 382 | 385 | 380 | 384 | +1.19% | 27,000 | 24億8891万 | +6.82% | 360.74 | 4.72 |
| 05/22 | 380 | 386 | 379 | 379 | -1.56% | 34,000 | 24億5971万 | +5.87% | 356.51 | 4.67 |
| 05/19 | 380 | 387 | 375 | 385 | +3.36% | 36,800 | 24億9865万 | +8.15% | 362.15 | 4.74 |
| 05/18 | 373 | 382 | 371 | 373 | -3.25% | 55,000 | 24億1752万 | +5.23% | 350.39 | 4.59 |
| 05/17 | 385 | 390 | 379 | 385 | -1.79% | 122,600 | 24億9865万 | +9.38% | 362.15 | 4.74 |
| 05/16 | 405 | 425 | 392 | 392 | +0.13% | 359,000 | 25億4408万 | +12% | 368.74 | 4.83 |
| 05/15 | 405 | 423 | 379 | 392 | +8.75% | 694,400 | 25億4083万 | +12.5% | 368.26 | 4.82 |
| 05/12 | 363 | 363 | 355 | 360 | +1.55% | 26,600 | 23億3640万 | +4.05% | 338.63 | 4.43 |
| 05/11 | 355 | 355 | 354 | 355 | -0.98% | 10,000 | 23億70万 | +2.75% | 333.46 | 4.36 |
| 05/10 | 358 | 362 | 351 | 358 | -0.14% | 10,200 | 23億2342万 | +3.77% | 336.75 | 4.41 |
