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 | 1,046 | 1,046 | 1,001 | 1,025 | -2.01% | 4,100 | 25億9232万 | -3.57% | 219.48 | 0.39 |
| 09/28 | 1,059 | 1,059 | 1,040 | 1,046 | -0.85% | 4,900 | 26億4543万 | -1.88% | 223.97 | 0.4 |
| 09/27 | 1,024 | 1,055 | 1,000 | 1,055 | -3.65% | 17,900 | 26億6820万 | -1.12% | 225.9 | 0.41 |
| 09/26 | 1,089 | 1,098 | 1,085 | 1,095 | +0.92% | 8,800 | 27億6936万 | +2.53% | 234.47 | 0.42 |
| 09/25 | 1,071 | 1,098 | 1,065 | 1,085 | +0.65% | 7,000 | 27億4407万 | +1.69% | 232.33 | 0.42 |
| 09/22 | 1,070 | 1,090 | 1,060 | 1,078 | +0.75% | 12,700 | 27億2636万 | +1.13% | 230.83 | 0.41 |
| 09/21 | 1,054 | 1,070 | 1,053 | 1,070 | +1.33% | 14,300 | 27億613万 | +0.28% | 229.11 | 0.41 |
| 09/20 | 1,047 | 1,056 | 1,047 | 1,056 | +0.09% | 2,600 | 26億7072万 | -1.03% | 226.12 | 0.41 |
| 09/19 | 1,047 | 1,060 | 1,047 | 1,055 | +0.86% | 4,700 | 26億6820万 | -1.12% | 225.9 | 0.41 |
| 09/15 | 1,042 | 1,046 | 1,039 | 1,046 | +0.77% | 3,600 | 26億4543万 | -2.06% | 223.97 | 0.4 |
| 09/14 | 1,045 | 1,046 | 1,038 | 1,038 | -0.67% | 2,800 | 26億2520万 | -2.99% | 222.26 | 0.4 |
| 09/13 | 1,063 | 1,066 | 1,033 | 1,045 | -1.69% | 3,600 | 26億4290万 | -2.61% | 223.76 | 0.4 |
| 09/12 | 1,065 | 1,068 | 1,058 | 1,063 | 0% | 1,700 | 26億8843万 | -1.12% | 227.61 | 0.41 |
| 09/11 | 1,064 | 1,064 | 1,062 | 1,063 | +0.38% | 1,100 | 26億8843万 | -1.3% | 227.61 | 0.41 |
| 09/08 | 1,058 | 1,061 | 1,055 | 1,059 | +0.09% | 2,600 | 26億7831万 | -1.85% | 226.76 | 0.41 |
| 09/07 | 1,075 | 1,075 | 1,058 | 1,058 | -1.76% | 2,100 | 26億7578万 | -2.04% | 226.54 | 0.41 |
| 09/06 | 1,060 | 1,087 | 1,032 | 1,077 | +4.56% | 8,200 | 27億2384万 | -0.46% | 230.61 | 0.41 |
| 09/05 | 1,071 | 1,071 | 1,000 | 1,030 | -3.83% | 5,700 | 26億497万 | -4.81% | 220.55 | 0.4 |
| 09/04 | 1,070 | 1,077 | 1,070 | 1,071 | +0.09% | 1,600 | 27億866万 | -1.38% | 229.33 | 0.41 |
| 09/01 | 1,068 | 1,085 | 1,068 | 1,070 | -0.65% | 3,600 | 27億613万 | -1.56% | 229.11 | 0.41 |
| 08/31 | 1,080 | 1,080 | 1,067 | 1,077 | -0.09% | 1,700 | 27億2384万 | -1.1% | 230.61 | 0.41 |
| 08/30 | 1,080 | 1,080 | 1,078 | 1,078 | -0.19% | 200 | 27億2636万 | -1.01% | 230.83 | 0.41 |
| 08/29 | 1,081 | 1,081 | 1,080 | 1,080 | -0.09% | 700 | 27億3142万 | -0.92% | 231.25 | 0.41 |
| 08/28 | 1,081 | 1,081 | 1,080 | 1,081 | 0% | 3,800 | 27億3395万 | -0.83% | 231.47 | 0.42 |
| 08/25 | 1,081 | 1,081 | 1,081 | 1,081 | 0% | 1,000 | 27億3395万 | -0.92% | 231.47 | 0.42 |
| 08/24 | 1,082 | 1,082 | 1,072 | 1,081 | -0.09% | 600 | 27億3395万 | -0.92% | 231.47 | 0.42 |
| 08/23 | 1,098 | 1,098 | 1,071 | 1,082 | +1.03% | 1,200 | 27億3648万 | -0.82% | 231.68 | 0.42 |
| 08/22 | 1,082 | 1,082 | 1,070 | 1,071 | 0% | 1,300 | 27億866万 | -1.83% | 229.33 | 0.41 |
| 08/21 | 1,081 | 1,081 | 1,070 | 1,071 | -0.93% | 1,000 | 27億866万 | -1.92% | 229.33 | 0.41 |
| 08/18 | 1,080 | 1,081 | 1,070 | 1,081 | 0% | 700 | 27億3395万 | -1.1% | 231.47 | 0.42 |
| 08/17 | 1,080 | 1,084 | 1,080 | 1,081 | +0.37% | 1,700 | 27億3395万 | -1.01% | 231.47 | 0.42 |
| 08/16 | 1,065 | 1,077 | 1,065 | 1,077 | +1.13% | 1,200 | 27億2384万 | -1.19% | 230.61 | 0.41 |
| 08/15 | 1,064 | 1,065 | 1,063 | 1,065 | +0.09% | 2,000 | 26億9349万 | -2.11% | 228.04 | 0.41 |
| 08/14 | 1,007 | 1,064 | 997 | 1,064 | -3.01% | 8,400 | 26億9096万 | -2.03% | 227.83 | 0.41 |
| 08/10 | 1,111 | 1,119 | 1,096 | 1,097 | -1.26% | 3,400 | 27億7442万 | +1.2% | 234.89 | 0.42 |
| 08/09 | 1,095 | 1,111 | 1,076 | 1,111 | 0% | 5,000 | 28億983万 | +2.78% | 237.89 | 0.43 |
| 08/08 | 1,093 | 1,112 | 1,092 | 1,111 | +0.82% | 1,800 | 28億983万 | +3.25% | 237.89 | 0.43 |
| 08/07 | 1,114 | 1,114 | 1,093 | 1,102 | -1.08% | 1,800 | 27億8706万 | +2.89% | 235.97 | 0.42 |
| 08/04 | 1,119 | 1,119 | 1,109 | 1,114 | +1.27% | 3,200 | 28億1741万 | +4.4% | 238.53 | 0.43 |
| 08/03 | 1,100 | 1,107 | 1,100 | 1,100 | +0.36% | 2,800 | 27億8201万 | +3.48% | 235.54 | 0.42 |
| 08/02 | 1,098 | 1,098 | 1,096 | 1,096 | +0.92% | 500 | 27億7189万 | +3.59% | 234.68 | 0.42 |
| 08/01 | 1,115 | 1,115 | 1,086 | 1,086 | -2.6% | 1,700 | 27億4660万 | +3.04% | 232.54 | 0.42 |
| 07/31 | 1,107 | 1,115 | 1,098 | 1,115 | +0.72% | 3,600 | 28億1994万 | +6.29% | 238.75 | 0.43 |
| 07/28 | 1,116 | 1,117 | 1,107 | 1,107 | +0.18% | 2,300 | 27億9971万 | +6.14% | 237.04 | 0.43 |
| 07/27 | 1,101 | 1,117 | 1,100 | 1,105 | +0.91% | 4,700 | 27億9465万 | +6.56% | 236.61 | 0.42 |
| 07/26 | 1,117 | 1,117 | 1,087 | 1,095 | +0.74% | 4,800 | 27億6936万 | +6.1% | 234.47 | 0.42 |
| 07/25 | 1,089 | 1,133 | 1,087 | 1,087 | -0.18% | 4,200 | 27億4913万 | +5.84% | 232.75 | 0.42 |
| 07/24 | 1,100 | 1,103 | 1,089 | 1,089 | -1% | 2,400 | 27億5418万 | +6.56% | 233.18 | 0.42 |
| 07/21 | 1,115 | 1,115 | 1,084 | 1,100 | +1.38% | 5,900 | 27億8201万 | +8.06% | 235.54 | 0.42 |
| 07/20 | 1,073 | 1,100 | 1,073 | 1,085 | 0% | 2,200 | 27億4407万 | +7% | 232.33 | 0.42 |
| 07/19 | 1,083 | 1,092 | 1,073 | 1,085 | +0.28% | 1,400 | 27億4407万 | +7.43% | 232.33 | 0.42 |
| 07/18 | 1,088 | 1,100 | 1,082 | 1,082 | -1.01% | 4,000 | 27億3648万 | +7.77% | 231.68 | 0.42 |
| 07/14 | 1,091 | 1,099 | 1,086 | 1,093 | -0.46% | 3,500 | 27億6430万 | +9.3% | 234.04 | 0.42 |
| 07/13 | 1,062 | 1,124 | 1,062 | 1,098 | +4.57% | 18,100 | 27億7695万 | +10.46% | 235.11 | 0.42 |
| 07/12 | 1,032 | 1,099 | 1,032 | 1,050 | +1.94% | 4,300 | 26億5555万 | +6.17% | 224.83 | 0.4 |
| 07/11 | 1,028 | 1,032 | 1,028 | 1,030 | +0.29% | 1,300 | 26億497万 | +4.57% | 220.55 | 0.4 |
| 07/10 | 1,026 | 1,040 | 1,019 | 1,027 | +1.18% | 3,900 | 25億9738万 | +4.58% | 219.91 | 0.39 |
| 07/07 | 1,030 | 1,031 | 1,015 | 1,015 | -1.26% | 1,700 | 25億6703万 | +3.68% | 217.34 | 0.39 |
| 07/06 | 1,009 | 1,040 | 1,009 | 1,028 | +2.09% | 8,500 | 25億9991万 | +5.33% | 220.12 | 0.4 |
| 07/05 | 1,003 | 1,007 | 1,003 | 1,007 | +1.21% | 1,800 | 25億4680万 | +3.6% | 215.62 | 0.39 |
| 07/04 | 998 | 1,010 | 987 | 995 | 0% | 3,300 | 25億1645万 | +2.68% | 213.05 | 0.38 |
| 07/03 | 995 | 996 | 987 | 995 | -0.1% | 1,800 | 25億1645万 | +2.9% | 213.05 | 0.38 |
| 06/30 | 995 | 1,000 | 990 | 996 | -0.4% | 1,600 | 25億1898万 | +3.11% | 213.27 | 0.38 |
| 06/29 | 998 | 1,000 | 994 | 1,000 | +0.91% | 2,800 | 25億2910万 | +3.73% | 214.12 | 0.38 |
| 06/28 | 980 | 999 | 980 | 991 | +1.43% | 7,900 | 25億633万 | +2.8% | 212.2 | 0.38 |
| 06/27 | 977 | 980 | 976 | 977 | +0.72% | 4,100 | 24億7093万 | +1.45% | 209.2 | 0.38 |
| 06/26 | 967 | 976 | 967 | 970 | +0.41% | 5,500 | 24億5322万 | +0.83% | 207.7 | 0.37 |
| 06/23 | 968 | 973 | 965 | 966 | 0% | 3,600 | 24億4311万 | +0.63% | 206.84 | 0.37 |
| 06/22 | 966 | 972 | 962 | 966 | 0% | 3,100 | 24億4311万 | +0.73% | 206.84 | 0.37 |
| 06/21 | 966 | 974 | 966 | 966 | 0% | 1,500 | 24億4311万 | +0.94% | 206.84 | 0.37 |
| 06/20 | 978 | 980 | 966 | 966 | -1.43% | 2,800 | 24億4311万 | +1.05% | 206.84 | 0.37 |
| 06/19 | 985 | 985 | 980 | 980 | -0.51% | 2,000 | 24億7851万 | +2.73% | 209.84 | 0.38 |
| 06/16 | 988 | 988 | 970 | 985 | 0% | 4,700 | 24億9116万 | +3.47% | 210.91 | 0.38 |
| 06/15 | 987 | 987 | 973 | 985 | 0% | 2,600 | 24億9116万 | +3.47% | 210.91 | 0.38 |
| 06/14 | 959 | 985 | 959 | 985 | +2.71% | 7,800 | 24億9116万 | +3.36% | 210.91 | 0.38 |
| 06/13 | 960 | 960 | 953 | 959 | -0.1% | 1,000 | 24億2540万 | +0.74% | 205.35 | 0.37 |
| 06/12 | 960 | 960 | 954 | 960 | +0.21% | 3,500 | 24億2793万 | +0.84% | 205.56 | 0.37 |
| 06/09 | 969 | 969 | 957 | 958 | 0% | 2,000 | 24億2287万 | +0.84% | 205.13 | 0.37 |
| 06/08 | 972 | 972 | 957 | 958 | -0.42% | 1,900 | 24億2287万 | +0.95% | 205.13 | 0.37 |
| 06/07 | 950 | 962 | 946 | 962 | +1.26% | 2,300 | 24億3299万 | +1.69% | 205.99 | 0.37 |
| 06/06 | 953 | 961 | 950 | 950 | -0.11% | 2,600 | 24億264万 | +0.74% | 203.42 | 0.37 |
| 06/05 | 952 | 962 | 951 | 951 | +0.63% | 2,000 | 24億517万 | +1.17% | 203.63 | 0.37 |
| 06/02 | 942 | 954 | 941 | 945 | +1.29% | 3,900 | 23億8999万 | +0.96% | 202.35 | 0.36 |
| 06/01 | 963 | 963 | 930 | 933 | 0% | 5,700 | 23億5965万 | 0% | 199.78 | 0.36 |
| 05/31 | 948 | 965 | 933 | 933 | -1.58% | 4,600 | 23億5965万 | +0.32% | 199.78 | 0.36 |
| 05/30 | 959 | 966 | 948 | 948 | -0.63% | 5,400 | 23億9758万 | +2.27% | 202.99 | 0.36 |
| 05/29 | 970 | 979 | 954 | 954 | -1.04% | 3,100 | 24億1276万 | +3.36% | 204.27 | 0.37 |
| 05/26 | 987 | 988 | 955 | 964 | -1.73% | 4,500 | 24億3805万 | +5.01% | 206.42 | 0.37 |
| 05/25 | 976 | 995 | 976 | 981 | +0.51% | 4,700 | 24億8104万 | +7.33% | 210.06 | 0.38 |
| 05/24 | 948 | 990 | 948 | 976 | +4.05% | 8,600 | 24億6840万 | +7.49% | 208.99 | 0.38 |
| 05/23 | 950 | 951 | 937 | 938 | -0.53% | 4,300 | 23億7229万 | +3.88% | 200.85 | 0.36 |
| 05/22 | 946 | 950 | 942 | 943 | +0.96% | 3,500 | 23億8494万 | +4.89% | 201.92 | 0.36 |
| 05/19 | 923 | 948 | 923 | 934 | +1.3% | 4,700 | 23億6217万 | +4.36% | 199.99 | 0.36 |
| 05/18 | 922 | 922 | 907 | 922 | -0.22% | 2,400 | 23億3183万 | +3.36% | 197.42 | 0.35 |
| 05/17 | 915 | 925 | 908 | 924 | +1.43% | 13,700 | 23億3688万 | +3.82% | 197.85 | 0.36 |
| 05/16 | 935 | 936 | 907 | 911 | -4.11% | 12,300 | 23億401万 | +2.71% | 195.07 | 0.35 |
| 05/15 | 972 | 975 | 920 | 950 | -3.55% | 18,400 | 24億264万 | +7.47% | 203.42 | 0.37 |
| 05/12 | 982 | 1,035 | 982 | 985 | -1.3% | 19,500 | 24億9116万 | +11.93% | 210.91 | 0.38 |
| 05/11 | 990 | 1,060 | 980 | 998 | +2.99% | 30,100 | 25億2404万 | +14.19% | 213.7 | 0.38 |
| 05/10 | 949 | 970 | 939 | 969 | +2.11% | 16,800 | 24億5069万 | +11.51% | 207.49 | 0.37 |
