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 |
|---|
| 2017 |
| 10/31 | 4,755 | 4,765 | 4,710 | 4,735 | -0.84% | 33,900 | 249億7049万 | -1.5% | 39.61 | 5.57 |
| 10/30 | 4,795 | 4,850 | 4,760 | 4,775 | 0% | 39,800 | 251億8144万 | -0.6% | 39.94 | 5.61 |
| 10/27 | 4,680 | 4,775 | 4,645 | 4,775 | +2.69% | 79,000 | 251億8144万 | -0.5% | 39.94 | 5.61 |
| 10/26 | 4,605 | 4,685 | 4,580 | 4,650 | +1.09% | 61,000 | 245億2224万 | -3.04% | 38.9 | 5.47 |
| 10/25 | 4,780 | 4,795 | 4,560 | 4,600 | -3.66% | 164,200 | 242億5856万 | -4.11% | 38.48 | 5.41 |
| 10/24 | 4,840 | 4,845 | 4,750 | 4,775 | -1.44% | 70,300 | 251億8144万 | -0.5% | 39.94 | 5.61 |
| 10/23 | 4,820 | 4,860 | 4,805 | 4,845 | +0.94% | 28,700 | 255億4187万 | +1.13% | 40.51 | 5.69 |
| 10/20 | 4,840 | 4,840 | 4,780 | 4,800 | -0.52% | 42,200 | 253億464万 | +0.48% | 40.14 | 5.64 |
| 10/19 | 4,835 | 4,880 | 4,815 | 4,825 | -0.72% | 45,900 | 254億3643万 | +1.22% | 40.35 | 5.67 |
| 10/18 | 4,820 | 4,910 | 4,760 | 4,860 | +1.46% | 58,200 | 256億2094万 | +2.1% | 40.64 | 5.71 |
| 10/17 | 4,800 | 4,815 | 4,765 | 4,790 | -0.21% | 33,200 | 252億5192万 | +0.82% | 40.05 | 5.63 |
| 10/16 | 4,880 | 4,890 | 4,800 | 4,800 | -2.04% | 44,500 | 253億464万 | +0.95% | 40.14 | 5.64 |
| 10/13 | 4,830 | 4,930 | 4,785 | 4,900 | +1.45% | 61,800 | 258億3182万 | +2.88% | 40.97 | 5.76 |
| 10/12 | 4,875 | 4,885 | 4,810 | 4,830 | -0.41% | 25,600 | 254億6279万 | +1.34% | 40.39 | 5.68 |
| 10/11 | 4,860 | 4,880 | 4,785 | 4,850 | +0.52% | 38,800 | 255億6823万 | +1.63% | 40.55 | 5.7 |
| 10/10 | 4,740 | 4,855 | 4,740 | 4,825 | +1.26% | 28,500 | 254億3643万 | +0.77% | 40.35 | 5.67 |
| 10/06 | 4,780 | 4,845 | 4,765 | 4,765 | -0.42% | 47,200 | 251億2012万 | -0.81% | 39.84 | 5.6 |
| 10/05 | 4,905 | 4,910 | 4,770 | 4,785 | -2.84% | 129,300 | 252億2556万 | -0.87% | 40.01 | 5.62 |
| 10/04 | 4,975 | 5,080 | 4,905 | 4,925 | +0.61% | 127,000 | 259億6361万 | +1.55% | 41.18 | 5.79 |
| 10/03 | 4,930 | 4,955 | 4,840 | 4,895 | -1.01% | 69,500 | 258億546万 | +0.53% | 40.93 | 5.75 |
| 10/02 | 5,200 | 5,200 | 4,915 | 4,945 | -2.08% | 134,400 | 260億6905万 | +1.19% | 41.35 | 5.81 |
| 09/29 | 4,860 | 5,120 | 4,820 | 5,050 | +3.91% | 200,500 | 266億2259万 | +3.08% | 42.23 | 5.93 |
| 09/28 | 4,760 | 4,915 | 4,720 | 4,860 | +3.08% | 126,600 | 256億2094万 | -1% | 40.64 | 5.71 |
| 09/27 | 4,620 | 4,715 | 4,610 | 4,715 | +2.28% | 49,300 | 248億5653万 | -4.13% | 39.43 | 5.54 |
| 09/26 | 4,660 | 4,670 | 4,605 | 4,610 | -1.07% | 42,100 | 243億299万 | -6.51% | 38.55 | 5.42 |
| 09/25 | 4,650 | 4,745 | 4,650 | 4,660 | +0.65% | 44,300 | 245億6658万 | -5.74% | 38.97 | 5.48 |
| 09/22 | 4,725 | 4,735 | 4,620 | 4,630 | -1.49% | 49,200 | 244億843万 | -6.56% | 38.71 | 5.44 |
| 09/21 | 4,750 | 4,785 | 4,695 | 4,700 | +0.21% | 60,300 | 247億7746万 | -5.43% | 39.3 | 5.52 |
| 09/20 | 4,700 | 4,760 | 4,670 | 4,690 | +0.75% | 71,400 | 247億2474万 | -5.79% | 39.22 | 5.51 |
| 09/19 | 4,650 | 4,725 | 4,650 | 4,655 | +1.97% | 76,200 | 245億4022万 | -6.45% | 38.92 | 5.47 |
| 09/15 | 4,440 | 4,565 | 4,435 | 4,565 | +1.78% | 83,200 | 240億6576万 | -8.24% | 38.17 | 5.36 |
| 09/14 | 4,570 | 4,600 | 4,455 | 4,485 | -1.64% | 114,500 | 236億4402万 | -9.94% | 37.5 | 5.27 |
| 09/13 | 4,660 | 4,700 | 4,560 | 4,560 | -1.83% | 142,500 | 240億3940万 | -8.71% | 38.13 | 5.36 |
| 09/12 | 4,710 | 4,755 | 4,630 | 4,645 | 0% | 119,700 | 244億8751万 | -7.12% | 38.84 | 5.46 |
| 09/11 | 4,760 | 4,815 | 4,640 | 4,645 | -4.72% | 206,100 | 244億8751万 | -7.14% | 38.84 | 5.46 |
| 09/08 | 4,960 | 4,985 | 4,855 | 4,875 | -2.69% | 93,000 | 257億2万 | -2.62% | 40.76 | 5.73 |
| 09/07 | 5,040 | 5,040 | 4,915 | 5,010 | +0.7% | 64,900 | 264億1171万 | +0.18% | 41.89 | 5.89 |
| 09/06 | 4,850 | 5,050 | 4,850 | 4,975 | 0% | 83,800 | 262億2720万 | -0.4% | 41.6 | 5.85 |
| 09/05 | 5,300 | 5,300 | 4,950 | 4,975 | -5.24% | 130,300 | 262億2720万 | -0.26% | 41.6 | 5.85 |
| 09/04 | 5,150 | 5,280 | 5,070 | 5,250 | +0.38% | 91,800 | 276億7695万 | +5.25% | 43.9 | 6.17 |
| 09/01 | 5,300 | 5,330 | 5,190 | 5,230 | -2.06% | 96,300 | 275億7151万 | +5.02% | 43.73 | 6.15 |
| 08/31 | 5,360 | 5,420 | 5,300 | 5,340 | -0.19% | 70,000 | 281億5141万 | +7.27% | 44.65 | 6.27 |
| 08/30 | 5,410 | 5,420 | 5,300 | 5,350 | -1.11% | 74,600 | 282億413万 | +7.69% | 44.73 | 6.29 |
| 08/29 | 5,290 | 5,450 | 5,260 | 5,410 | +1.12% | 99,100 | 285億2043万 | +9.14% | 45.24 | 6.36 |
| 08/28 | 5,300 | 5,380 | 5,220 | 5,350 | +2.29% | 89,700 | 282億413万 | +8.26% | 44.73 | 6.29 |
| 08/25 | 5,290 | 5,310 | 5,170 | 5,230 | -1.32% | 76,000 | 275億7151万 | +6.06% | 43.73 | 6.15 |
| 08/24 | 5,070 | 5,300 | 5,060 | 5,300 | +3.92% | 145,400 | 279億4054万 | +7.55% | 44.32 | 6.23 |
| 08/23 | 5,140 | 5,160 | 5,050 | 5,100 | +1.19% | 86,300 | 268億8618万 | +3.66% | 42.64 | 5.99 |
| 08/22 | 4,925 | 5,140 | 4,925 | 5,040 | +2.34% | 112,300 | 265億6987万 | +2.52% | 42.14 | 5.92 |
| 08/21 | 4,960 | 4,965 | 4,865 | 4,925 | -0.4% | 53,500 | 259億6361万 | +0.14% | 41.18 | 5.79 |
| 08/18 | 4,885 | 4,980 | 4,850 | 4,945 | -1.3% | 64,900 | 260億6905万 | +0.32% | 41.35 | 5.81 |
| 08/17 | 4,880 | 5,040 | 4,805 | 5,010 | +2.56% | 95,400 | 264億1171万 | +1.4% | 41.89 | 5.89 |
| 08/16 | 4,630 | 4,895 | 4,625 | 4,885 | +5.28% | 99,100 | 257億5274万 | -1.33% | 40.85 | 5.74 |
| 08/15 | 4,700 | 4,715 | 4,630 | 4,640 | +0.22% | 66,500 | 244億6115万 | -6.51% | 38.8 | 5.45 |
| 08/14 | 4,620 | 4,680 | 4,560 | 4,630 | -1.49% | 67,900 | 244億843万 | -7.16% | 38.71 | 5.44 |
| 08/10 | 4,830 | 4,905 | 4,670 | 4,700 | -3.09% | 102,700 | 247億7746万 | -6.17% | 39.3 | 5.52 |
| 08/09 | 4,700 | 5,100 | 4,625 | 4,850 | +2.97% | 419,800 | 255億6823万 | -3.69% | 40.55 | 5.7 |
| 08/08 | 4,665 | 4,740 | 4,665 | 4,710 | +0.96% | 42,400 | 248億3017万 | -6.86% | 39.38 | 5.53 |
| 08/07 | 4,755 | 4,785 | 4,645 | 4,665 | -1.69% | 66,400 | 245億9294万 | -8.31% | 39.01 | 5.48 |
| 08/04 | 4,740 | 4,800 | 4,695 | 4,745 | -0.32% | 39,600 | 250億1469万 | -7.36% | 39.68 | 5.58 |
| 08/03 | 4,875 | 4,875 | 4,760 | 4,760 | -2.16% | 43,500 | 250億9376万 | -7.61% | 39.8 | 5.59 |
| 08/02 | 4,760 | 4,895 | 4,760 | 4,865 | +1.67% | 38,900 | 256億4730万 | -6.15% | 40.68 | 5.72 |
| 08/01 | 4,960 | 4,980 | 4,725 | 4,785 | -3.82% | 161,500 | 252億2556万 | -8.39% | 40.01 | 5.62 |
| 07/31 | 5,050 | 5,080 | 4,965 | 4,975 | -1.49% | 94,000 | 262億2720万 | -5.71% | 41.6 | 5.85 |
| 07/28 | 5,260 | 5,270 | 5,040 | 5,050 | -2.88% | 75,500 | 266億2259万 | -4.99% | 42.23 | 5.93 |
| 07/27 | 5,100 | 5,280 | 5,100 | 5,200 | +2.16% | 83,900 | 274億1336万 | -2.75% | 43.48 | 6.11 |
| 07/26 | 5,090 | 5,140 | 5,080 | 5,090 | +0.59% | 29,400 | 268億3346万 | -5.14% | 42.56 | 5.98 |
| 07/25 | 5,040 | 5,150 | 5,040 | 5,060 | +0.6% | 32,600 | 266億7530万 | -6.07% | 42.31 | 5.95 |
| 07/24 | 5,060 | 5,080 | 5,000 | 5,030 | -1.18% | 54,300 | 265億1715万 | -7.04% | 42.06 | 5.91 |
| 07/21 | 5,150 | 5,160 | 5,070 | 5,090 | -1.17% | 50,200 | 268億3346万 | -6.38% | 42.56 | 5.98 |
| 07/20 | 5,150 | 5,200 | 5,090 | 5,150 | +1.18% | 65,800 | 271億4977万 | -5.71% | 43.06 | 6.05 |
| 07/19 | 5,020 | 5,120 | 4,970 | 5,090 | +1.39% | 52,300 | 268億3346万 | -7.15% | 42.56 | 5.98 |
| 07/18 | 5,080 | 5,100 | 4,965 | 5,020 | -1.18% | 71,100 | 264億6443万 | -8.74% | 41.98 | 5.9 |
| 07/14 | 5,180 | 5,200 | 5,030 | 5,080 | -2.12% | 88,000 | 267億8074万 | -7.87% | 42.48 | 5.97 |
| 07/13 | 5,340 | 5,340 | 5,180 | 5,190 | -1.14% | 51,700 | 273億6064万 | -5.77% | 43.4 | 6.1 |
| 07/12 | 5,270 | 5,380 | 5,240 | 5,250 | -0.38% | 72,600 | 276億7695万 | -4.53% | 43.9 | 6.17 |
| 07/11 | 5,190 | 5,300 | 5,180 | 5,270 | +1.93% | 55,100 | 277億8238万 | -4.02% | 44.07 | 6.19 |
| 07/10 | 5,180 | 5,270 | 5,160 | 5,170 | -1.34% | 77,400 | 272億5520万 | -5.57% | 43.23 | 6.08 |
| 07/07 | 5,140 | 5,270 | 5,140 | 5,240 | +0.96% | 54,100 | 276億2423万 | -4.06% | 43.82 | 6.16 |
| 07/06 | 5,320 | 5,440 | 5,130 | 5,190 | -3.35% | 152,500 | 273億6064万 | -4.68% | 43.4 | 6.1 |
| 07/05 | 5,290 | 5,400 | 5,230 | 5,370 | 0% | 75,600 | 283億956万 | -1.07% | 44.9 | 6.31 |
| 07/04 | 5,470 | 5,510 | 5,230 | 5,370 | -2.36% | 226,800 | 283億956万 | -0.46% | 44.9 | 6.31 |
| 07/03 | 5,540 | 5,590 | 5,480 | 5,500 | -0.36% | 64,600 | 289億9490万 | +2.59% | 45.99 | 6.46 |
| 06/30 | 5,370 | 5,550 | 5,350 | 5,520 | +0.55% | 79,200 | 291億33万 | +3.72% | 46.16 | 6.49 |
| 06/29 | 5,550 | 5,600 | 5,410 | 5,490 | -1.08% | 141,300 | 289億4218万 | +3.94% | 45.91 | 6.45 |
| 06/28 | 5,800 | 5,800 | 5,430 | 5,550 | -5.13% | 276,100 | 292億5849万 | +5.88% | 46.41 | 6.52 |
| 06/27 | 6,100 | 6,100 | 5,640 | 5,850 | -4.1% | 245,000 | 308億4003万 | +12.5% | 48.92 | 6.87 |
| 06/26 | 6,040 | 6,120 | 6,000 | 6,100 | +2.35% | 160,700 | 321億5798万 | +18.63% | 51.01 | 7.17 |
| 06/23 | 5,880 | 6,020 | 5,770 | 5,960 | +2.05% | 308,400 | 314億1992万 | +17.46% | 49.84 | 7 |
| 06/22 | 5,740 | 5,870 | 5,710 | 5,840 | +2.64% | 139,100 | 307億8731万 | +16.59% | 48.83 | 6.86 |
| 06/21 | 5,550 | 5,720 | 5,410 | 5,690 | +1.61% | 144,100 | 299億9312万 | +15% | 47.57 | 6.69 |
| 06/20 | 5,580 | 5,670 | 5,560 | 5,600 | -1.23% | 122,500 | 295億1872万 | +14.36% | 46.82 | 6.58 |
| 06/19 | 5,690 | 5,720 | 5,630 | 5,670 | -0.18% | 98,700 | 298億8770万 | +16.91% | 47.41 | 6.66 |
| 06/16 | 5,740 | 5,790 | 5,630 | 5,680 | -0.53% | 96,200 | 299億4041万 | +18.28% | 47.49 | 6.67 |
| 06/15 | 5,670 | 5,810 | 5,640 | 5,710 | +1.06% | 160,900 | 300億9855万 | +20.08% | 47.74 | 6.71 |
| 06/14 | 5,550 | 5,710 | 5,540 | 5,650 | +1.44% | 204,500 | 297億8228万 | +19.96% | 47.24 | 6.64 |
| 06/13 | 5,290 | 5,610 | 5,260 | 5,570 | +4.5% | 327,400 | 293億6058万 | +19.27% | 46.57 | 6.54 |
| 06/12 | 5,410 | 5,420 | 5,240 | 5,330 | +7.89% | 352,300 | 280億9549万 | +15.12% | 44.56 | 6.26 |
| 06/09 | 5,010 | 5,010 | 4,805 | 4,940 | -0.4% | 106,800 | 260億3972万 | +7.32% | 41.3 | 5.8 |
| 06/08 | 5,090 | 5,110 | 4,900 | 4,960 | -1.98% | 142,600 | 261億4515万 | +8.11% | 41.47 | 5.83 |
