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 | 1,277 | 1,307 | 1,266 | 1,298 | +1.56% | 1,155,300 | 1654億3918万 | +1.17% | 18.77 | 2.35 |
| 09/28 | 1,300 | 1,302 | 1,278 | 1,278 | -1.16% | 1,023,400 | 1628億9004万 | -0.78% | 18.48 | 2.32 |
| 09/27 | 1,270 | 1,298 | 1,259 | 1,293 | +1.81% | 975,900 | 1648億190万 | +0.08% | 18.7 | 2.35 |
| 09/26 | 1,283 | 1,292 | 1,267 | 1,270 | -2.01% | 806,400 | 1618億7039万 | -1.93% | 18.37 | 2.3 |
| 09/25 | 1,308 | 1,312 | 1,282 | 1,296 | -0.38% | 847,300 | 1651億8427万 | -0.15% | 18.74 | 2.35 |
| 09/22 | 1,296 | 1,307 | 1,278 | 1,301 | +1.25% | 1,447,400 | 1658億2155万 | +0.15% | 18.81 | 2.36 |
| 09/21 | 1,263 | 1,295 | 1,263 | 1,285 | +1.82% | 1,070,600 | 1637億6297万 | -1% | 18.58 | 2.33 |
| 09/20 | 1,275 | 1,286 | 1,258 | 1,262 | -0.86% | 829,600 | 1608億3180万 | -2.47% | 18.25 | 2.29 |
| 09/19 | 1,263 | 1,279 | 1,261 | 1,273 | +2.66% | 1,316,100 | 1622億3366万 | -1.32% | 18.41 | 2.31 |
| 09/15 | 1,226 | 1,240 | 1,217 | 1,240 | +0.81% | 731,000 | 1580億2808万 | -3.5% | 17.93 | 2.25 |
| 09/14 | 1,237 | 1,245 | 1,225 | 1,230 | -0.49% | 656,400 | 1567億5366万 | -4.13% | 17.78 | 2.23 |
| 09/13 | 1,254 | 1,262 | 1,234 | 1,236 | -1.44% | 925,300 | 1575億1831万 | -3.59% | 17.87 | 2.24 |
| 09/12 | 1,237 | 1,267 | 1,231 | 1,254 | +2.53% | 1,374,500 | 1598億1226万 | -2.18% | 18.13 | 2.27 |
| 09/11 | 1,210 | 1,229 | 1,206 | 1,223 | +1.75% | 963,300 | 1558億6156万 | -4.6% | 17.68 | 2.22 |
| 09/08 | 1,211 | 1,221 | 1,194 | 1,202 | -1.8% | 1,471,900 | 1531億8528万 | -6.24% | 17.38 | 2.18 |
| 09/07 | 1,244 | 1,252 | 1,222 | 1,224 | -2.31% | 1,087,000 | 1559億8900万 | -4.75% | 17.7 | 2.22 |
| 09/06 | 1,204 | 1,258 | 1,191 | 1,253 | +2.7% | 2,005,800 | 1596億8482万 | -2.41% | 18.12 | 2.27 |
| 09/05 | 1,270 | 1,286 | 1,216 | 1,220 | -5.06% | 1,856,000 | 1554億7924万 | -4.84% | 17.64 | 2.21 |
| 09/04 | 1,290 | 1,315 | 1,272 | 1,285 | -2.36% | 1,756,500 | 1637億6297万 | +0.16% | 18.58 | 2.33 |
| 09/01 | 1,413 | 1,425 | 1,314 | 1,316 | -2.95% | 4,171,700 | 1677億1367万 | +2.73% | 19.03 | 2.39 |
| 08/31 | 1,370 | 1,370 | 1,335 | 1,356 | -0.15% | 1,045,200 | 1728億1135万 | +6.02% | 19.61 | 2.46 |
| 08/30 | 1,355 | 1,361 | 1,317 | 1,358 | +1.12% | 1,312,200 | 1730億6623万 | +6.59% | 19.64 | 2.46 |
| 08/29 | 1,356 | 1,375 | 1,335 | 1,343 | -2.33% | 1,364,600 | 1711億5460万 | +5.83% | 19.42 | 2.44 |
| 08/28 | 1,409 | 1,410 | 1,373 | 1,375 | -2.07% | 1,352,300 | 1752億3275万 | +8.87% | 19.88 | 2.49 |
| 08/25 | 1,417 | 1,426 | 1,378 | 1,404 | -0.92% | 1,430,000 | 1789億2856万 | +12.05% | 20.3 | 2.55 |
| 08/24 | 1,393 | 1,417 | 1,377 | 1,417 | +2.02% | 1,946,500 | 1805億8531万 | +14% | 20.49 | 2.57 |
| 08/23 | 1,369 | 1,394 | 1,368 | 1,389 | +1.09% | 1,226,900 | 1770億1693万 | +12.65% | 20.08 | 2.52 |
| 08/22 | 1,350 | 1,378 | 1,350 | 1,374 | +2.31% | 1,759,500 | 1751億530万 | +12.44% | 19.87 | 2.49 |
| 08/21 | 1,350 | 1,391 | 1,338 | 1,343 | +1.44% | 3,098,900 | 1711億5460万 | +10.63% | 19.42 | 2.44 |
| 08/18 | 1,250 | 1,325 | 1,250 | 1,324 | +5.08% | 3,332,000 | 1687億3320万 | +9.69% | 19.14 | 2.4 |
| 08/17 | 1,200 | 1,262 | 1,200 | 1,260 | +6.87% | 2,841,500 | 1605億7692万 | +5% | 18.22 | 2.29 |
| 08/16 | 1,165 | 1,182 | 1,158 | 1,179 | +1.2% | 895,300 | 1502億5411万 | -1.42% | 17.05 | 2.14 |
| 08/15 | 1,160 | 1,172 | 1,150 | 1,165 | +1.04% | 1,078,800 | 1484億6993万 | -2.51% | 16.84 | 2.11 |
| 08/14 | 1,165 | 1,172 | 1,146 | 1,153 | -2.29% | 1,359,500 | 1469億4062万 | -3.43% | 16.67 | 2.09 |
| 08/10 | 1,203 | 1,211 | 1,176 | 1,180 | -2.16% | 1,242,900 | 1503億8156万 | -1.09% | 17.06 | 2.14 |
| 08/09 | 1,241 | 1,242 | 1,189 | 1,206 | -2.98% | 2,201,900 | 1536億9505万 | +1.17% | 17.44 | 2.19 |
| 08/08 | 1,244 | 1,255 | 1,227 | 1,243 | -0.32% | 1,018,400 | 1584億1040万 | +4.54% | 17.97 | 2.25 |
| 08/07 | 1,266 | 1,305 | 1,242 | 1,247 | +0.81% | 2,445,500 | 1589億2017万 | +5.23% | 18.03 | 2.26 |
| 08/04 | 1,255 | 1,261 | 1,221 | 1,237 | -2.9% | 2,491,200 | 1576億4575万 | +4.83% | 17.89 | 2.24 |
| 08/03 | 1,252 | 1,419 | 1,250 | 1,274 | +5.99% | 9,333,300 | 1623億6110万 | +8.24% | 18.42 | 2.31 |
| 08/02 | 1,206 | 1,225 | 1,196 | 1,202 | +0.5% | 1,809,500 | 1531億8528万 | +2.56% | 17.38 | 2.18 |
| 08/01 | 1,232 | 1,233 | 1,196 | 1,196 | -3.31% | 1,230,700 | 1524億2063万 | +2.13% | 17.29 | 2.17 |
| 07/31 | 1,253 | 1,267 | 1,234 | 1,237 | -1.28% | 1,730,800 | 1576億4575万 | +5.82% | 17.89 | 2.24 |
| 07/28 | 1,271 | 1,288 | 1,251 | 1,253 | -1.42% | 1,577,900 | 1596億8482万 | +7.55% | 18.12 | 2.27 |
| 07/27 | 1,230 | 1,290 | 1,227 | 1,271 | +4.52% | 2,614,500 | 1619億7878万 | +9.47% | 18.38 | 2.31 |
| 07/26 | 1,222 | 1,231 | 1,201 | 1,216 | -1.14% | 1,530,800 | 1549億6947万 | +5.19% | 17.58 | 2.21 |
| 07/25 | 1,207 | 1,242 | 1,205 | 1,230 | +3.02% | 2,812,100 | 1567億5366万 | +6.68% | 17.78 | 2.23 |
| 07/24 | 1,140 | 1,210 | 1,136 | 1,194 | +4.83% | 2,646,800 | 1521億6574万 | +3.83% | 17.26 | 2.17 |
| 07/21 | 1,151 | 1,157 | 1,135 | 1,139 | -1.64% | 771,900 | 1451億3422万 | -0.7% | 16.47 | 2.07 |
| 07/20 | 1,145 | 1,163 | 1,141 | 1,158 | +1.31% | 866,000 | 1475億5525万 | +1.05% | 16.74 | 2.1 |
| 07/19 | 1,132 | 1,146 | 1,127 | 1,143 | +0.7% | 1,019,200 | 1456億4391万 | -0.09% | 16.52 | 2.07 |
| 07/18 | 1,155 | 1,159 | 1,126 | 1,135 | -2.16% | 1,174,700 | 1446億2453万 | -0.7% | 16.41 | 2.06 |
| 07/14 | 1,163 | 1,169 | 1,155 | 1,160 | -0.26% | 486,700 | 1478億1010万 | +1.58% | 16.77 | 2.1 |
| 07/13 | 1,168 | 1,175 | 1,160 | 1,163 | -0.26% | 672,400 | 1481億9236万 | +1.93% | 16.81 | 2.11 |
| 07/12 | 1,163 | 1,177 | 1,158 | 1,166 | +0.17% | 689,900 | 1485億7463万 | +2.19% | 16.86 | 2.11 |
| 07/11 | 1,143 | 1,164 | 1,134 | 1,164 | +1.84% | 770,000 | 1483億1979万 | +2.02% | 16.83 | 2.11 |
| 07/10 | 1,144 | 1,148 | 1,132 | 1,143 | +0.53% | 910,200 | 1456億4391万 | +0.09% | 16.52 | 2.07 |
| 07/07 | 1,135 | 1,146 | 1,129 | 1,137 | -0.44% | 549,200 | 1448億7938万 | -0.61% | 16.44 | 2.06 |
| 07/06 | 1,136 | 1,152 | 1,136 | 1,142 | +0.26% | 782,900 | 1455億1649万 | -0.44% | 16.51 | 2.07 |
| 07/05 | 1,132 | 1,143 | 1,124 | 1,139 | +0.71% | 802,500 | 1451億3422万 | -0.87% | 16.47 | 2.07 |
| 07/04 | 1,144 | 1,149 | 1,129 | 1,131 | -0.79% | 740,700 | 1441億1484万 | -1.74% | 16.35 | 2.05 |
| 07/03 | 1,138 | 1,142 | 1,129 | 1,140 | +0.18% | 633,700 | 1452億6165万 | -1.21% | 16.48 | 2.07 |
| 06/30 | 1,149 | 1,149 | 1,125 | 1,138 | -2.32% | 1,007,300 | 1450億2899万 | -1.56% | 16.45 | 2.06 |
| 06/29 | 1,157 | 1,167 | 1,135 | 1,165 | +1.3% | 791,300 | 1484億6993万 | +0.6% | 16.84 | 2.11 |
| 06/28 | 1,166 | 1,182 | 1,145 | 1,150 | -1.29% | 1,067,600 | 1465億5830万 | -0.78% | 16.63 | 2.09 |
| 06/27 | 1,165 | 1,169 | 1,153 | 1,165 | +0.78% | 573,800 | 1484億6993万 | +0.52% | 16.84 | 2.11 |
| 06/26 | 1,135 | 1,162 | 1,135 | 1,156 | +2.12% | 1,062,300 | 1473億2295万 | -0.34% | 16.71 | 2.1 |
| 06/23 | 1,146 | 1,153 | 1,121 | 1,132 | -1.14% | 937,000 | 1442億6434万 | -2.41% | 16.37 | 2.05 |
| 06/22 | 1,150 | 1,162 | 1,139 | 1,145 | -0.43% | 736,900 | 1459億2109万 | -1.38% | 16.56 | 2.08 |
| 06/21 | 1,145 | 1,156 | 1,128 | 1,150 | +0.26% | 831,800 | 1464億5135万 | -0.95% | 16.62 | 2.08 |
| 06/20 | 1,162 | 1,171 | 1,145 | 1,147 | 0% | 854,600 | 1460億6930万 | -1.12% | 16.57 | 2.08 |
| 06/19 | 1,130 | 1,150 | 1,125 | 1,147 | +1.77% | 1,014,100 | 1460億6930万 | -1.21% | 16.57 | 2.08 |
| 06/16 | 1,117 | 1,127 | 1,103 | 1,127 | +1.44% | 1,079,700 | 1435億2232万 | -2.93% | 16.28 | 2.04 |
| 06/15 | 1,112 | 1,119 | 1,096 | 1,111 | 0% | 719,300 | 1414億8473万 | -4.47% | 16.05 | 2.01 |
| 06/14 | 1,116 | 1,123 | 1,098 | 1,111 | +0.27% | 935,600 | 1414億8473万 | -4.72% | 16.05 | 2.01 |
| 06/13 | 1,109 | 1,119 | 1,099 | 1,108 | -0.98% | 941,700 | 1411億269万 | -4.89% | 16.01 | 2.01 |
| 06/12 | 1,132 | 1,134 | 1,093 | 1,119 | -1.58% | 1,694,400 | 1425億353万 | -3.78% | 16.17 | 2.03 |
| 06/09 | 1,148 | 1,149 | 1,130 | 1,137 | -1.22% | 1,124,600 | 1447億9581万 | -1.98% | 16.43 | 2.06 |
| 06/08 | 1,172 | 1,172 | 1,146 | 1,151 | -1.54% | 1,111,800 | 1465億7869万 | -0.52% | 16.63 | 2.09 |
| 06/07 | 1,170 | 1,170 | 1,148 | 1,169 | -0.93% | 1,142,100 | 1488億7098万 | +1.48% | 16.89 | 2.12 |
| 06/06 | 1,207 | 1,207 | 1,174 | 1,180 | -2.24% | 1,222,000 | 1502億7182万 | +2.97% | 17.05 | 2.14 |
| 06/05 | 1,198 | 1,209 | 1,186 | 1,207 | +0.67% | 1,317,200 | 1537億1024万 | +5.78% | 17.44 | 2.19 |
| 06/02 | 1,188 | 1,203 | 1,172 | 1,199 | +0.76% | 1,247,900 | 1526億9145万 | +5.64% | 17.32 | 2.17 |
| 06/01 | 1,200 | 1,205 | 1,183 | 1,190 | -1.33% | 1,202,100 | 1515億4531万 | +5.4% | 17.19 | 2.16 |
| 05/31 | 1,201 | 1,213 | 1,179 | 1,206 | +0.5% | 1,582,100 | 1535億8289万 | +7.49% | 17.42 | 2.19 |
| 05/30 | 1,205 | 1,219 | 1,186 | 1,200 | 0% | 1,248,200 | 1528億1880万 | +7.62% | 17.34 | 2.17 |
| 05/29 | 1,182 | 1,236 | 1,167 | 1,200 | +0.93% | 2,390,000 | 1528億1880万 | +8.4% | 17.34 | 2.17 |
| 05/26 | 1,188 | 1,197 | 1,175 | 1,189 | +0.08% | 1,608,100 | 1514億1796万 | +7.99% | 17.18 | 2.15 |
| 05/25 | 1,151 | 1,192 | 1,144 | 1,188 | +3.39% | 1,721,500 | 1512億9061万 | +8.49% | 17.16 | 2.15 |
| 05/24 | 1,205 | 1,208 | 1,142 | 1,149 | -2.46% | 2,262,100 | 1463億2400万 | +5.41% | 16.6 | 2.08 |
| 05/23 | 1,190 | 1,208 | 1,177 | 1,178 | +0.68% | 1,633,500 | 1500億1712万 | +8.67% | 17.02 | 2.13 |
| 05/22 | 1,150 | 1,177 | 1,146 | 1,170 | +2.72% | 1,168,300 | 1489億9833万 | +8.53% | 16.9 | 2.12 |
| 05/19 | 1,159 | 1,166 | 1,137 | 1,139 | -0.96% | 709,700 | 1450億5051万 | +6.25% | 16.46 | 2.06 |
| 05/18 | 1,111 | 1,150 | 1,103 | 1,150 | +1.41% | 1,097,200 | 1464億5135万 | +7.78% | 16.62 | 2.08 |
| 05/17 | 1,147 | 1,158 | 1,130 | 1,134 | -2.24% | 1,376,600 | 1444億1376万 | +6.68% | 16.38 | 2.06 |
| 05/16 | 1,159 | 1,179 | 1,154 | 1,160 | +0.61% | 1,178,800 | 1477億2484万 | +9.54% | 16.76 | 2.1 |
| 05/15 | 1,165 | 1,166 | 1,120 | 1,153 | -1.2% | 1,622,500 | 1468億3339万 | +9.6% | 16.66 | 2.09 |
| 05/12 | 1,210 | 1,211 | 1,157 | 1,167 | -3.15% | 1,972,300 | 1486億1628万 | +11.46% | 16.86 | 2.11 |
| 05/11 | 1,138 | 1,216 | 1,135 | 1,205 | +10.86% | 5,850,700 | 1534億5554万 | +15.75% | 17.41 | 2.18 |
| 05/10 | 1,053 | 1,114 | 1,053 | 1,087 | +3.23% | 2,631,900 | 1384億2836万 | +5.13% | 15.71 | 1.97 |
