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 | 112 | 114 | 111 | 111 | 0% | 836,800 | 66億7297万 | +4.72% | 47.53 | 4.07 |
| 09/28 | 113 | 114 | 110 | 111 | -2.63% | 2,068,200 | 66億7297万 | +5.71% | 47.53 | 4.07 |
| 09/27 | 105 | 115 | 105 | 114 | +8.57% | 3,154,100 | 68億5332万 | +8.57% | 48.82 | 4.18 |
| 09/26 | 106 | 107 | 104 | 105 | -0.94% | 655,600 | 63億1227万 | +0.96% | 44.96 | 3.85 |
| 09/25 | 103 | 109 | 102 | 106 | +3.92% | 2,106,800 | 63億7239万 | +2.91% | 45.39 | 3.89 |
| 09/22 | 104 | 105 | 102 | 102 | -1.92% | 397,300 | 61億3192万 | -0.97% | 43.68 | 3.74 |
| 09/21 | 105 | 106 | 101 | 104 | 0% | 886,000 | 62億4851万 | +0.97% | 44.51 | 3.81 |
| 09/20 | 105 | 106 | 103 | 104 | -0.95% | 440,200 | 62億4851万 | +0.97% | 44.51 | 3.81 |
| 09/19 | 105 | 107 | 104 | 105 | +1.94% | 566,400 | 63億859万 | +1.94% | 44.94 | 3.85 |
| 09/15 | 100 | 105 | 100 | 103 | +1.98% | 715,000 | 61億8843万 | 0% | 44.08 | 3.78 |
| 09/14 | 106 | 106 | 100 | 101 | -3.81% | 744,700 | 60億6827万 | -2.88% | 43.22 | 3.7 |
| 09/13 | 105 | 106 | 104 | 105 | 0% | 639,100 | 63億859万 | +0.96% | 44.94 | 3.85 |
| 09/12 | 105 | 106 | 103 | 105 | +1.94% | 922,100 | 63億859万 | +0.96% | 44.94 | 3.85 |
| 09/11 | 100 | 103 | 100 | 103 | +5.1% | 707,800 | 61億8843万 | -1.9% | 44.08 | 3.78 |
| 09/08 | 99 | 101 | 98 | 98 | -1.01% | 551,200 | 58億8802万 | -6.67% | 41.94 | 3.59 |
| 09/07 | 102 | 103 | 99 | 99 | -1.98% | 462,100 | 59億4810万 | -6.6% | 42.37 | 3.63 |
| 09/06 | 92 | 103 | 92 | 101 | +4.12% | 1,701,800 | 60億6827万 | -4.72% | 43.22 | 3.7 |
| 09/05 | 103 | 103 | 95 | 97 | -4.9% | 2,049,100 | 58億2794万 | -9.35% | 41.51 | 3.56 |
| 09/04 | 108 | 108 | 99 | 102 | -7.27% | 2,682,200 | 61億2835万 | -4.67% | 43.65 | 3.74 |
| 09/01 | 112 | 112 | 108 | 110 | -2.65% | 1,396,100 | 66億900万 | +1.85% | 47.08 | 4.03 |
| 08/31 | 112 | 113 | 111 | 113 | +1.8% | 1,081,300 | 67億8925万 | +4.63% | 48.36 | 4.14 |
| 08/30 | 116 | 116 | 111 | 111 | -0.89% | 2,090,400 | 66億6909万 | +1.83% | 47.5 | 4.07 |
| 08/29 | 113 | 116 | 110 | 112 | -2.61% | 3,079,100 | 67億2917万 | +2.75% | 47.93 | 4.11 |
| 08/28 | 110 | 116 | 110 | 115 | +7.48% | 5,164,400 | 69億941万 | +5.5% | 49.22 | 4.22 |
| 08/25 | 101 | 109 | 100 | 107 | +7% | 3,005,300 | 64億2876万 | -1.83% | 45.79 | 3.92 |
| 08/24 | 100 | 102 | 98 | 100 | 0% | 1,507,100 | 60億819万 | -8.26% | 42.8 | 3.67 |
| 08/23 | 95 | 102 | 93 | 100 | +7.53% | 4,273,900 | 60億819万 | -9.09% | 42.8 | 3.67 |
| 08/22 | 90 | 95 | 90 | 93 | +3.33% | 1,577,700 | 55億8761万 | -16.22% | 39.8 | 3.41 |
| 08/21 | 93 | 94 | 89 | 90 | -3.23% | 1,695,700 | 52億6130万 | -19.64% | 37.48 | 3.21 |
| 08/18 | 91 | 95 | 91 | 93 | -2.11% | 3,216,600 | 54億3667万 | -17.7% | 38.72 | 3.32 |
| 08/17 | 105 | 105 | 94 | 95 | -10.38% | 9,585,400 | 55億5359万 | -16.67% | 39.56 | 3.39 |
| 08/16 | 110 | 110 | 106 | 106 | -3.64% | 1,826,300 | 61億9664万 | -8.62% | 44.14 | 3.78 |
| 08/15 | 112 | 113 | 110 | 110 | -0.9% | 1,065,600 | 64億3047万 | -5.98% | 45.8 | 3.92 |
| 08/14 | 111 | 113 | 109 | 111 | -1.77% | 1,378,300 | 64億8893万 | -5.93% | 46.22 | 3.96 |
| 08/10 | 112 | 115 | 111 | 113 | +2.73% | 1,569,800 | 66億585万 | -4.24% | 47.05 | 4.03 |
| 08/09 | 113 | 114 | 110 | 110 | -4.35% | 1,988,500 | 64億3047万 | -7.56% | 45.8 | 3.92 |
| 08/08 | 112 | 115 | 112 | 115 | +1.77% | 1,053,400 | 67億2277万 | -3.36% | 47.89 | 4.1 |
| 08/07 | 114 | 116 | 112 | 113 | +0.89% | 952,400 | 66億585万 | -5.04% | 47.05 | 4.03 |
| 08/04 | 111 | 114 | 111 | 112 | +0.9% | 914,000 | 65億4739万 | -5.08% | 46.64 | 4 |
| 08/03 | 115 | 116 | 111 | 111 | -4.31% | 1,886,200 | 64億8893万 | -4.31% | 46.22 | 3.96 |
| 08/02 | 114 | 116 | 113 | 116 | +2.65% | 1,051,300 | 67億8123万 | +0.87% | 48.3 | 4.14 |
| 08/01 | 119 | 122 | 113 | 113 | -2.59% | 4,468,900 | 66億585万 | -1.74% | 47.05 | 4.03 |
| 07/31 | 116 | 117 | 111 | 116 | +0.87% | 1,652,300 | 67億8123万 | +2.65% | 48.3 | 4.14 |
| 07/28 | 119 | 119 | 112 | 115 | -3.36% | 2,087,800 | 67億2277万 | +3.6% | 47.89 | 4.1 |
| 07/27 | 123 | 125 | 119 | 119 | -2.46% | 2,774,100 | 69億5660万 | +9.17% | 49.55 | 4.24 |
| 07/26 | 115 | 125 | 114 | 122 | +7.02% | 7,835,500 | 71億3198万 | +14.02% | 50.8 | 4.35 |
| 07/25 | 115 | 117 | 113 | 114 | -1.72% | 1,643,900 | 66億6431万 | +8.57% | 47.47 | 4.07 |
| 07/24 | 114 | 117 | 112 | 116 | +3.57% | 1,737,900 | 67億8123万 | +12.62% | 48.3 | 4.14 |
| 07/21 | 116 | 116 | 111 | 112 | -4.27% | 2,174,700 | 65億4622万 | +10.89% | 46.63 | 3.99 |
| 07/20 | 118 | 119 | 114 | 117 | -1.68% | 2,646,600 | 68億3846万 | +18.18% | 48.71 | 4.17 |
| 07/19 | 113 | 124 | 111 | 119 | +3.48% | 6,652,700 | 69億5535万 | +22.68% | 49.54 | 4.24 |
| 07/18 | 114 | 116 | 109 | 115 | -2.54% | 4,530,800 | 67億2156万 | +21.05% | 47.88 | 4.1 |
| 07/14 | 116 | 121 | 111 | 118 | -0.84% | 8,994,500 | 68億9691万 | +26.88% | 49.13 | 4.21 |
| 07/13 | 128 | 128 | 117 | 119 | -8.46% | 7,994,300 | 69億5535万 | +30.77% | 49.54 | 4.24 |
| 07/12 | 137 | 138 | 125 | 130 | -4.41% | 13,495,100 | 75億9829万 | +46.07% | 54.12 | 4.64 |
| 07/11 | 137 | 143 | 133 | 136 | +3.03% | 19,350,300 | 79億4898万 | +56.32% | 56.62 | 4.85 |
| 07/10 | 125 | 137 | 123 | 132 | +6.45% | 20,157,900 | 77億1518万 | +57.14% | 54.95 | 4.71 |
| 07/07 | 121 | 132 | 120 | 124 | -1.59% | 15,187,400 | 72億4760万 | +53.09% | 51.62 | 4.42 |
| 07/06 | 132 | 140 | 125 | 126 | -3.08% | 30,556,800 | 73億6449万 | +59.49% | 52.46 | 4.49 |
| 07/05 | 119 | 134 | 113 | 130 | +20.37% | 51,896,300 | 75億9829万 | +71.05% | 54.12 | 4.64 |
| 07/04 | 118 | 154 | 106 | 108 | -4.42% | 91,584,800 | 63億1242万 | +45.95% | 44.96 | 3.85 |
| 07/03 | 89 | 116 | 87 | 113 | +31.4% | 40,358,100 | 66億466万 | +56.94% | 47.04 | 4.03 |
| 06/30 | 84 | 88 | 83 | 86 | +2.38% | 4,411,300 | 51億6704万 | +22.86% | 36.8 | 3.15 |
| 06/29 | 87 | 91 | 82 | 84 | 0% | 11,904,700 | 50億4687万 | +21.74% | 35.95 | 3.08 |
| 06/28 | 96 | 105 | 82 | 84 | -15.15% | 47,265,600 | 50億4687万 | +23.53% | 35.95 | 3.08 |
| 06/27 | 78 | 99 | 77 | 99 | +43.48% | 59,356,500 | 59億4810万 | +47.76% | 42.37 | 3.63 |
| 06/26 | 70 | 71 | 68 | 69 | 0% | 1,134,700 | 41億4565万 | +4.55% | 29.53 | 2.53 |
| 06/23 | 70 | 75 | 68 | 69 | 0% | 4,764,400 | 41億4565万 | +4.55% | 29.53 | 2.53 |
| 06/22 | 68 | 70 | 68 | 69 | +1.47% | 679,700 | 41億4565万 | +4.55% | 29.53 | 2.53 |
| 06/21 | 69 | 70 | 68 | 68 | -1.45% | 976,700 | 40億8556万 | +4.62% | 29.1 | 2.49 |
| 06/20 | 70 | 71 | 68 | 69 | 0% | 1,467,700 | 41億4565万 | +6.15% | 29.53 | 2.53 |
| 06/19 | 67 | 71 | 67 | 69 | +2.99% | 2,559,000 | 41億4565万 | +6.15% | 29.53 | 2.53 |
| 06/16 | 67 | 67 | 66 | 67 | +1.52% | 174,900 | 40億2548万 | +3.08% | 28.67 | 2.46 |
| 06/15 | 68 | 68 | 66 | 66 | -2.94% | 570,100 | 39億6540万 | +1.54% | 28.25 | 2.42 |
| 06/14 | 67 | 68 | 66 | 68 | +1.49% | 1,043,200 | 40億8556万 | +4.62% | 29.1 | 2.49 |
| 06/13 | 69 | 70 | 66 | 67 | 0% | 1,815,300 | 40億2548万 | +4.69% | 28.67 | 2.46 |
| 06/12 | 66 | 71 | 65 | 67 | +1.52% | 4,982,400 | 40億2548万 | +4.69% | 28.67 | 2.46 |
| 06/09 | 67 | 67 | 65 | 66 | +1.54% | 1,441,700 | 39億6540万 | +3.13% | 28.25 | 2.42 |
| 06/08 | 64 | 67 | 64 | 65 | +1.56% | 1,019,000 | 39億532万 | +1.56% | 27.82 | 2.38 |
| 06/07 | 63 | 64 | 63 | 64 | +1.59% | 338,600 | 38億4524万 | 0% | 27.39 | 2.35 |
| 06/06 | 65 | 65 | 63 | 63 | -3.08% | 387,000 | 37億8515万 | -1.56% | 26.96 | 2.31 |
| 06/05 | 64 | 65 | 63 | 65 | 0% | 392,900 | 39億532万 | +1.56% | 27.82 | 2.38 |
| 06/02 | 64 | 65 | 64 | 65 | 0% | 104,100 | 39億532万 | +3.17% | 27.82 | 2.38 |
| 06/01 | 64 | 65 | 63 | 65 | +1.56% | 285,600 | 39億532万 | +3.17% | 27.82 | 2.38 |
| 05/31 | 64 | 64 | 63 | 64 | 0% | 354,000 | 38億4524万 | +1.59% | 27.39 | 2.35 |
| 05/30 | 65 | 65 | 63 | 64 | 0% | 484,700 | 38億4524万 | +1.59% | 27.39 | 2.35 |
| 05/29 | 65 | 65 | 64 | 64 | 0% | 95,700 | 38億4524万 | +1.59% | 27.39 | 2.35 |
| 05/26 | 65 | 65 | 64 | 64 | -1.54% | 167,900 | 38億4524万 | +3.23% | 27.39 | 2.35 |
| 05/25 | 65 | 66 | 64 | 65 | 0% | 570,400 | 39億532万 | +4.84% | 27.82 | 2.38 |
| 05/24 | 64 | 65 | 64 | 65 | +1.56% | 279,500 | 39億532万 | +4.84% | 27.82 | 2.38 |
| 05/23 | 64 | 65 | 63 | 64 | +1.59% | 698,900 | 38億4524万 | +4.92% | 27.39 | 2.35 |
| 05/22 | 63 | 65 | 63 | 63 | 0% | 531,300 | 37億8515万 | +3.28% | 26.96 | 2.31 |
| 05/19 | 62 | 64 | 62 | 63 | +1.61% | 517,300 | 37億8515万 | +3.28% | 26.96 | 2.31 |
| 05/18 | 62 | 63 | 61 | 62 | -3.13% | 951,700 | 37億2507万 | +1.64% | 26.53 | 2.27 |
| 05/17 | 64 | 65 | 63 | 64 | -1.54% | 950,200 | 38億4524万 | +4.92% | 27.39 | 2.35 |
| 05/16 | 66 | 66 | 63 | 65 | +1.56% | 1,203,700 | 39億532万 | +6.56% | 27.82 | 2.38 |
| 05/15 | 63 | 64 | 63 | 64 | 0% | 223,200 | 38億4524万 | +6.67% | 27.39 | 2.35 |
| 05/12 | 62 | 64 | 62 | 64 | +1.59% | 196,800 | 38億4524万 | +6.67% | 27.39 | 2.35 |
| 05/11 | 63 | 64 | 62 | 63 | 0% | 378,800 | 37億8515万 | +5% | 26.96 | 2.31 |
| 05/10 | 63 | 63 | 62 | 63 | +1.61% | 187,800 | 37億8515万 | +5% | 26.96 | 2.31 |
