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 | 1,234 | 1,239 | 1,221 | 1,229 | -0.49% | 47,200 | 151億5676万 | +4.15% | 14.94 | 1.93 |
| 09/28 | 1,224 | 1,246 | 1,212 | 1,235 | +1.56% | 85,400 | 152億3076万 | +4.75% | 15.01 | 1.94 |
| 09/27 | 1,193 | 1,225 | 1,192 | 1,216 | +0.66% | 43,500 | 149億9644万 | +3.14% | 14.78 | 1.91 |
| 09/26 | 1,216 | 1,222 | 1,201 | 1,208 | -0.66% | 75,800 | 148億9778万 | +2.55% | 14.68 | 1.89 |
| 09/25 | 1,220 | 1,239 | 1,216 | 1,216 | +0.25% | 54,700 | 149億9644万 | +3.14% | 14.78 | 1.91 |
| 09/22 | 1,237 | 1,237 | 1,195 | 1,213 | -1.06% | 116,500 | 149億5944万 | +2.71% | 14.75 | 1.9 |
| 09/21 | 1,219 | 1,238 | 1,207 | 1,226 | +2.42% | 103,700 | 151億1976万 | +3.63% | 14.9 | 1.92 |
| 09/20 | 1,221 | 1,221 | 1,193 | 1,197 | -0.99% | 90,400 | 147億6212万 | +1.01% | 14.55 | 1.88 |
| 09/19 | 1,192 | 1,228 | 1,183 | 1,209 | +3.69% | 196,900 | 149億1011万 | +1.77% | 14.7 | 1.89 |
| 09/15 | 1,155 | 1,171 | 1,152 | 1,166 | +0.69% | 43,300 | 143億7981万 | -2.1% | 14.17 | 1.83 |
| 09/14 | 1,145 | 1,175 | 1,145 | 1,158 | +1.67% | 95,500 | 142億8115万 | -3.18% | 14.08 | 1.81 |
| 09/13 | 1,169 | 1,169 | 1,132 | 1,139 | -1.13% | 77,700 | 140億4683万 | -5.24% | 13.85 | 1.78 |
| 09/12 | 1,148 | 1,154 | 1,136 | 1,152 | +2.04% | 80,700 | 142億715万 | -4.87% | 14 | 1.81 |
| 09/11 | 1,111 | 1,131 | 1,101 | 1,129 | +2.82% | 121,100 | 139億2350万 | -7.31% | 13.72 | 1.77 |
| 09/08 | 1,098 | 1,108 | 1,086 | 1,098 | -0.9% | 133,700 | 135億4119万 | -10.51% | 13.35 | 1.72 |
| 09/07 | 1,111 | 1,118 | 1,098 | 1,108 | -0.09% | 110,200 | 136億6452万 | -10.72% | 13.47 | 1.74 |
| 09/06 | 1,060 | 1,116 | 1,060 | 1,109 | +2.5% | 185,800 | 136億7685万 | -11.63% | 13.48 | 1.74 |
| 09/05 | 1,170 | 1,172 | 1,040 | 1,082 | -7.52% | 381,100 | 133億4387万 | -14.6% | 13.15 | 1.7 |
| 09/04 | 1,193 | 1,200 | 1,165 | 1,170 | -2.58% | 122,000 | 144億2914万 | -8.74% | 14.22 | 1.83 |
| 09/01 | 1,217 | 1,218 | 1,196 | 1,201 | -1.07% | 127,400 | 148億1145万 | -7.26% | 14.6 | 1.88 |
| 08/31 | 1,208 | 1,218 | 1,187 | 1,214 | +1% | 125,700 | 149億7177万 | -7.12% | 14.76 | 1.9 |
| 08/30 | 1,207 | 1,223 | 1,191 | 1,202 | -0.41% | 181,700 | 148億2378万 | -8.87% | 14.61 | 1.88 |
| 08/29 | 1,205 | 1,218 | 1,191 | 1,207 | -1.55% | 135,900 | 148億8544万 | -9.11% | 14.67 | 1.89 |
| 08/28 | 1,202 | 1,235 | 1,195 | 1,226 | +2.25% | 116,900 | 151億1976万 | -8.23% | 14.9 | 1.92 |
| 08/25 | 1,204 | 1,206 | 1,187 | 1,199 | -0.42% | 96,300 | 147億8678万 | -10.72% | 14.58 | 1.88 |
| 08/24 | 1,216 | 1,219 | 1,190 | 1,204 | -1.07% | 140,200 | 148億4845万 | -10.81% | 14.64 | 1.89 |
| 08/23 | 1,210 | 1,218 | 1,183 | 1,217 | +1.25% | 143,100 | 150億877万 | -10.38% | 14.79 | 1.91 |
| 08/22 | 1,222 | 1,250 | 1,192 | 1,202 | -2.83% | 222,600 | 148億2378万 | -12.01% | 14.61 | 1.88 |
| 08/21 | 1,262 | 1,264 | 1,229 | 1,237 | -1.12% | 95,800 | 152億5542万 | -9.97% | 15.04 | 1.94 |
| 08/18 | 1,260 | 1,282 | 1,246 | 1,251 | -1.57% | 105,300 | 154億2808万 | -9.48% | 15.21 | 1.96 |
| 08/17 | 1,276 | 1,276 | 1,264 | 1,271 | +0.24% | 32,800 | 156億7473万 | -8.5% | 15.45 | 1.99 |
| 08/16 | 1,269 | 1,279 | 1,256 | 1,268 | -0.24% | 67,600 | 156億3773万 | -9.17% | 15.41 | 1.99 |
| 08/15 | 1,288 | 1,288 | 1,266 | 1,271 | -1.32% | 70,500 | 156億7473万 | -9.34% | 15.45 | 1.99 |
| 08/14 | 1,268 | 1,302 | 1,250 | 1,288 | +0.08% | 95,600 | 158億8438万 | -8.52% | 15.66 | 2.02 |
| 08/10 | 1,331 | 1,331 | 1,277 | 1,287 | -2.5% | 110,000 | 158億7205万 | -8.92% | 15.64 | 2.02 |
| 08/09 | 1,353 | 1,354 | 1,309 | 1,320 | -2.37% | 134,800 | 162億7903万 | -6.98% | 16.05 | 2.07 |
| 08/08 | 1,351 | 1,363 | 1,346 | 1,352 | +0.37% | 64,400 | 166億7367万 | -5.12% | 16.44 | 2.12 |
| 08/07 | 1,363 | 1,370 | 1,340 | 1,347 | -0.07% | 75,100 | 166億1201万 | -5.74% | 16.37 | 2.11 |
| 08/04 | 1,398 | 1,398 | 1,321 | 1,348 | -6.58% | 261,600 | 166億2434万 | -6% | 16.39 | 2.11 |
| 08/03 | 1,462 | 1,462 | 1,430 | 1,443 | -0.55% | 54,800 | 177億9594万 | +0.28% | 17.54 | 2.26 |
| 08/02 | 1,423 | 1,476 | 1,423 | 1,451 | +2.18% | 87,900 | 178億9460万 | +0.69% | 17.64 | 2.27 |
| 08/01 | 1,451 | 1,452 | 1,417 | 1,420 | -3.01% | 83,400 | 175億1229万 | -1.53% | 17.26 | 2.23 |
| 07/31 | 1,473 | 1,480 | 1,450 | 1,464 | -1.81% | 94,400 | 180億5492万 | +1.39% | 17.8 | 2.29 |
| 07/28 | 1,505 | 1,513 | 1,482 | 1,491 | -0.73% | 99,500 | 183億8790万 | +3.33% | 18.12 | 2.34 |
| 07/27 | 1,499 | 1,525 | 1,493 | 1,502 | +0.2% | 121,200 | 185億2356万 | +4.23% | 18.26 | 2.35 |
| 07/26 | 1,460 | 1,513 | 1,450 | 1,499 | +3.59% | 270,600 | 184億8656万 | +4.17% | 18.22 | 2.35 |
| 07/25 | 1,397 | 1,450 | 1,395 | 1,447 | +3.58% | 104,900 | 178億4527万 | +0.7% | 17.59 | 2.27 |
| 07/24 | 1,389 | 1,405 | 1,383 | 1,397 | +0.22% | 61,100 | 172億2864万 | -2.78% | 16.98 | 2.19 |
| 07/21 | 1,395 | 1,403 | 1,388 | 1,394 | +0.43% | 24,400 | 171億9164万 | -3.06% | 16.95 | 2.18 |
| 07/20 | 1,396 | 1,404 | 1,388 | 1,388 | -0.36% | 56,600 | 171億1764万 | -3.61% | 16.87 | 2.18 |
| 07/19 | 1,402 | 1,406 | 1,390 | 1,393 | -1.42% | 59,200 | 171億7931万 | -3.4% | 16.93 | 2.18 |
| 07/18 | 1,410 | 1,421 | 1,384 | 1,413 | -0.49% | 138,000 | 174億2596万 | -2.21% | 17.18 | 2.21 |
| 07/14 | 1,417 | 1,435 | 1,414 | 1,420 | +0.28% | 44,400 | 175億1229万 | -1.87% | 17.26 | 2.23 |
| 07/13 | 1,437 | 1,438 | 1,416 | 1,416 | -1.05% | 53,900 | 174億6296万 | -2.21% | 17.21 | 2.22 |
| 07/12 | 1,443 | 1,453 | 1,423 | 1,431 | -0.56% | 53,800 | 176億4795万 | -1.31% | 17.4 | 2.24 |
| 07/11 | 1,422 | 1,443 | 1,421 | 1,439 | +1.2% | 56,000 | 177億4661万 | -0.83% | 17.49 | 2.26 |
| 07/10 | 1,420 | 1,435 | 1,418 | 1,422 | +0.28% | 37,200 | 175億3695万 | -2.07% | 17.29 | 2.23 |
| 07/07 | 1,420 | 1,433 | 1,415 | 1,418 | -0.49% | 45,900 | 174億8762万 | -2.61% | 17.24 | 2.22 |
| 07/06 | 1,453 | 1,453 | 1,420 | 1,425 | -1.38% | 54,700 | 175億7395万 | -2.26% | 17.32 | 2.23 |
| 07/05 | 1,442 | 1,460 | 1,437 | 1,445 | -0.21% | 78,100 | 178億2060万 | -1.03% | 17.57 | 2.26 |
| 07/04 | 1,481 | 1,494 | 1,444 | 1,448 | -1.83% | 132,700 | 178億5760万 | -1.03% | 17.6 | 2.27 |
| 07/03 | 1,470 | 1,479 | 1,455 | 1,475 | +0.34% | 82,400 | 181億9058万 | +0.68% | 17.93 | 2.31 |
| 06/30 | 1,478 | 1,478 | 1,439 | 1,470 | -0.2% | 99,200 | 181億2892万 | +0.27% | 17.87 | 2.3 |
| 06/29 | 1,465 | 1,487 | 1,457 | 1,473 | +0.07% | 69,800 | 181億6591万 | +0.48% | 17.9 | 2.31 |
| 06/28 | 1,478 | 1,498 | 1,458 | 1,472 | -0.27% | 121,100 | 181億5358万 | +0.34% | 17.89 | 2.31 |
| 06/27 | 1,475 | 1,485 | 1,460 | 1,476 | +0.14% | 56,900 | 182億291万 | +0.48% | 17.94 | 2.31 |
| 06/26 | 1,447 | 1,478 | 1,437 | 1,474 | +1.87% | 122,500 | 181億7825万 | +0.34% | 17.92 | 2.31 |
| 06/23 | 1,446 | 1,453 | 1,412 | 1,447 | +0.07% | 93,600 | 178億4527万 | -1.43% | 17.59 | 2.27 |
| 06/22 | 1,433 | 1,460 | 1,433 | 1,446 | +0.28% | 49,900 | 178億3293万 | -1.5% | 17.58 | 2.27 |
| 06/21 | 1,455 | 1,459 | 1,436 | 1,442 | -0.41% | 55,100 | 177億8360万 | -1.7% | 17.53 | 2.26 |
| 06/20 | 1,455 | 1,468 | 1,442 | 1,448 | +0.42% | 69,300 | 178億5760万 | -1.3% | 17.6 | 2.27 |
| 06/19 | 1,424 | 1,453 | 1,424 | 1,442 | +0.63% | 32,300 | 177億8360万 | -1.64% | 17.53 | 2.26 |
| 06/16 | 1,436 | 1,446 | 1,424 | 1,433 | -0.07% | 42,600 | 176億7261万 | -2.25% | 17.42 | 2.25 |
| 06/15 | 1,436 | 1,454 | 1,424 | 1,434 | -1.24% | 36,600 | 176億8494万 | -2.18% | 17.43 | 2.25 |
| 06/14 | 1,462 | 1,472 | 1,435 | 1,452 | -0.68% | 45,000 | 179億693万 | -1.02% | 17.65 | 2.28 |
| 06/13 | 1,460 | 1,465 | 1,434 | 1,462 | -0.2% | 52,000 | 180億3026万 | -0.34% | 17.77 | 2.29 |
| 06/12 | 1,429 | 1,467 | 1,408 | 1,465 | +1.38% | 124,000 | 180億6725万 | +0.14% | 17.81 | 2.3 |
| 06/09 | 1,454 | 1,465 | 1,439 | 1,445 | -0.62% | 58,300 | 178億2060万 | -0.89% | 17.56 | 2.26 |
| 06/08 | 1,472 | 1,482 | 1,448 | 1,454 | -0.82% | 43,300 | 179億3160万 | +0.07% | 17.67 | 2.28 |
| 06/07 | 1,460 | 1,482 | 1,447 | 1,466 | +0.41% | 53,800 | 180億7959万 | +1.24% | 17.82 | 2.3 |
| 06/06 | 1,517 | 1,517 | 1,455 | 1,460 | -3.88% | 99,000 | 180億559万 | +0.97% | 17.75 | 2.29 |
| 06/05 | 1,480 | 1,528 | 1,480 | 1,519 | +2.64% | 117,600 | 187億3321万 | +5.27% | 18.46 | 2.38 |
| 06/02 | 1,480 | 1,503 | 1,477 | 1,480 | -0.07% | 47,700 | 182億5224万 | +2.85% | 17.99 | 2.32 |
| 06/01 | 1,499 | 1,516 | 1,478 | 1,481 | -1.33% | 76,400 | 182億6458万 | +3.13% | 18 | 2.32 |
| 05/31 | 1,508 | 1,522 | 1,486 | 1,501 | -0.46% | 65,200 | 185億1123万 | +4.89% | 18.24 | 2.35 |
| 05/30 | 1,502 | 1,511 | 1,473 | 1,508 | +0.33% | 55,700 | 185億9756万 | +5.68% | 18.33 | 2.36 |
| 05/29 | 1,470 | 1,503 | 1,465 | 1,503 | +1.97% | 77,200 | 185億3589万 | +5.7% | 18.27 | 2.36 |
| 05/26 | 1,499 | 1,499 | 1,467 | 1,474 | -1.34% | 60,500 | 181億7825万 | +3.95% | 17.92 | 2.31 |
| 05/25 | 1,497 | 1,508 | 1,479 | 1,494 | -1.26% | 91,100 | 184億2490万 | +5.51% | 18.16 | 2.34 |
| 05/24 | 1,476 | 1,520 | 1,476 | 1,513 | +2.51% | 171,900 | 186億5922万 | +7.08% | 18.39 | 2.37 |
| 05/23 | 1,470 | 1,488 | 1,452 | 1,476 | +1.17% | 84,600 | 182億291万 | +4.83% | 17.94 | 2.31 |
| 05/22 | 1,444 | 1,478 | 1,444 | 1,459 | +0.97% | 91,800 | 179億9326万 | +3.92% | 17.73 | 2.29 |
| 05/19 | 1,412 | 1,457 | 1,412 | 1,445 | +2.34% | 96,900 | 178億2060万 | +3.29% | 17.56 | 2.26 |
| 05/18 | 1,396 | 1,430 | 1,395 | 1,412 | -1.94% | 86,300 | 174億1363万 | +1% | 17.16 | 2.21 |
| 05/17 | 1,430 | 1,468 | 1,430 | 1,440 | +0.14% | 90,600 | 177億5894万 | +2.86% | 17.5 | 2.26 |
| 05/16 | 1,439 | 1,452 | 1,432 | 1,438 | +0.14% | 60,000 | 177億3427万 | +2.57% | 17.48 | 2.25 |
| 05/15 | 1,462 | 1,462 | 1,416 | 1,436 | -0.07% | 61,200 | 177億961万 | +2.28% | 17.45 | 2.25 |
| 05/12 | 1,496 | 1,496 | 1,436 | 1,437 | -1.98% | 148,000 | 177億2194万 | +2.13% | 17.47 | 2.25 |
| 05/11 | 1,449 | 1,500 | 1,441 | 1,466 | +2.23% | 318,200 | 180億7959万 | +4.05% | 17.82 | 2.3 |
| 05/10 | 1,420 | 1,448 | 1,395 | 1,434 | +5.36% | 335,800 | 176億8494万 | +1.7% | 17.43 | 2.25 |
