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 | 1,438 | 1,451 | 1,417 | 1,436 | -0.07% | 207,100 | 176億5317万 | -8.18% | 15.08 | 2.23 |
| 09/28 | 1,444 | 1,455 | 1,422 | 1,437 | -0.48% | 210,500 | 176億6547万 | -9.05% | 15.09 | 2.23 |
| 09/27 | 1,412 | 1,446 | 1,407 | 1,444 | +1.62% | 269,100 | 177億5152万 | -9.47% | 15.17 | 2.24 |
| 09/26 | 1,426 | 1,432 | 1,407 | 1,421 | -0.84% | 417,200 | 174億6877万 | -11.68% | 14.92 | 2.2 |
| 09/25 | 1,416 | 1,460 | 1,416 | 1,433 | +1.63% | 387,600 | 176億1629万 | -11.82% | 15.05 | 2.22 |
| 09/22 | 1,427 | 1,439 | 1,395 | 1,410 | -1.33% | 349,700 | 173億3355万 | -14.02% | 14.81 | 2.19 |
| 09/21 | 1,415 | 1,434 | 1,402 | 1,429 | +0.35% | 318,800 | 174億3337万 | -13.86% | 14.89 | 2.2 |
| 09/20 | 1,421 | 1,450 | 1,409 | 1,424 | +1.21% | 545,900 | 173億7237万 | -15.14% | 14.84 | 2.19 |
| 09/19 | 1,418 | 1,430 | 1,396 | 1,407 | +0.79% | 384,700 | 171億6497万 | -16.99% | 14.66 | 2.17 |
| 09/15 | 1,384 | 1,401 | 1,368 | 1,396 | +0.43% | 483,900 | 170億3078万 | -18.46% | 14.55 | 2.15 |
| 09/14 | 1,408 | 1,408 | 1,370 | 1,390 | -0.79% | 663,900 | 169億5758万 | -19.65% | 14.49 | 2.14 |
| 09/13 | 1,424 | 1,432 | 1,387 | 1,401 | -0.14% | 853,600 | 170億9177万 | -19.85% | 14.6 | 2.16 |
| 09/12 | 1,515 | 1,537 | 1,397 | 1,403 | -14.03% | 1,795,000 | 171億1617万 | -20.6% | 14.62 | 2.16 |
| 09/11 | 1,633 | 1,649 | 1,615 | 1,632 | +0.99% | 159,200 | 199億991万 | -8.62% | 17.01 | 2.51 |
| 09/08 | 1,620 | 1,654 | 1,604 | 1,616 | -0.06% | 222,500 | 197億1471万 | -10.02% | 16.84 | 2.49 |
| 09/07 | 1,645 | 1,652 | 1,603 | 1,617 | 0% | 281,200 | 197億2691万 | -10.51% | 16.85 | 2.49 |
| 09/06 | 1,581 | 1,640 | 1,566 | 1,617 | -1.7% | 609,000 | 197億2691万 | -11.3% | 16.85 | 2.49 |
| 09/05 | 1,726 | 1,748 | 1,621 | 1,645 | -5.3% | 659,500 | 200億6850万 | -10.5% | 17.14 | 2.53 |
| 09/04 | 1,795 | 1,796 | 1,721 | 1,737 | -3.87% | 375,000 | 211億9087万 | -6.36% | 18.1 | 2.67 |
| 09/01 | 1,829 | 1,838 | 1,792 | 1,807 | -0.22% | 225,500 | 220億4485万 | -3.47% | 18.83 | 2.78 |
| 08/31 | 1,797 | 1,816 | 1,788 | 1,811 | +0.78% | 205,800 | 220億9365万 | -4.33% | 18.87 | 2.79 |
| 08/30 | 1,794 | 1,798 | 1,762 | 1,797 | +1.18% | 307,900 | 219億2286万 | -6.99% | 18.73 | 2.77 |
| 08/29 | 1,802 | 1,822 | 1,763 | 1,776 | -2.68% | 488,300 | 216億6666万 | -10.03% | 18.51 | 2.73 |
| 08/28 | 1,808 | 1,826 | 1,799 | 1,825 | +1.39% | 200,700 | 222億6445万 | -9.52% | 19.02 | 2.81 |
| 08/25 | 1,824 | 1,829 | 1,793 | 1,800 | -1.1% | 228,200 | 219億5946万 | -12.54% | 18.76 | 2.77 |
| 08/24 | 1,810 | 1,821 | 1,787 | 1,820 | +0.61% | 289,000 | 222億345万 | -13.17% | 18.97 | 2.8 |
| 08/23 | 1,817 | 1,822 | 1,786 | 1,809 | +0.95% | 339,800 | 220億6925万 | -14.91% | 18.85 | 2.78 |
| 08/22 | 1,812 | 1,835 | 1,783 | 1,792 | -1.59% | 368,200 | 218億6186万 | -16.84% | 18.68 | 2.76 |
| 08/21 | 1,805 | 1,837 | 1,800 | 1,821 | +0.33% | 281,200 | 221億5337万 | -16.77% | 18.92 | 2.8 |
| 08/18 | 1,836 | 1,870 | 1,807 | 1,815 | -3.35% | 508,700 | 220億8038万 | -18.06% | 18.86 | 2.79 |
| 08/17 | 1,890 | 1,902 | 1,843 | 1,878 | -1.83% | 670,000 | 228億4680万 | -16.2% | 19.52 | 2.88 |
| 08/16 | 1,842 | 1,922 | 1,838 | 1,913 | +3.35% | 565,500 | 232億7260万 | -15.54% | 19.88 | 2.94 |
| 08/15 | 1,856 | 1,880 | 1,836 | 1,851 | +0.6% | 372,300 | 225億1834万 | -19.06% | 19.24 | 2.84 |
| 08/14 | 1,794 | 1,844 | 1,780 | 1,840 | +0.33% | 368,200 | 223億8452万 | -20.35% | 19.12 | 2.82 |
| 08/10 | 1,815 | 1,874 | 1,806 | 1,834 | -0.22% | 429,600 | 223億1152万 | -21.29% | 19.06 | 2.82 |
| 08/09 | 1,867 | 1,883 | 1,821 | 1,838 | -2.34% | 483,800 | 223億6018万 | -21.85% | 19.1 | 2.82 |
| 08/08 | 1,868 | 1,908 | 1,856 | 1,882 | +0.27% | 419,900 | 228億9547万 | -20.62% | 19.56 | 2.89 |
| 08/07 | 1,903 | 1,925 | 1,868 | 1,877 | -0.42% | 525,700 | 228億3464万 | -21.5% | 19.51 | 2.88 |
| 08/04 | 1,890 | 1,917 | 1,856 | 1,885 | -0.26% | 680,900 | 229億3196万 | -21.72% | 19.59 | 2.89 |
| 08/03 | 1,973 | 1,996 | 1,886 | 1,890 | -6.34% | 1,019,900 | 229億9279万 | -22.16% | 19.64 | 2.9 |
| 08/02 | 1,959 | 2,046 | 1,956 | 2,018 | +1.97% | 967,100 | 245億4997万 | -17.4% | 20.97 | 3.1 |
| 08/01 | 2,056 | 2,062 | 1,947 | 1,979 | -4.76% | 1,373,300 | 240億7552万 | -19.42% | 20.57 | 3.04 |
| 07/31 | 2,113 | 2,139 | 2,042 | 2,078 | -3.75% | 1,461,500 | 252億7990万 | -15.84% | 21.6 | 3.19 |
| 07/28 | 2,330 | 2,359 | 2,150 | 2,159 | -7.74% | 1,959,600 | 262億6531万 | -12.77% | 22.44 | 3.31 |
| 07/27 | 2,534 | 2,558 | 2,301 | 2,340 | -15.95% | 2,374,000 | 284億6727万 | -5.68% | 24.32 | 3.59 |
| 07/26 | 2,857 | 2,865 | 2,780 | 2,784 | -2.56% | 489,000 | 338億6875万 | +12.21% | 28.93 | 4.27 |
| 07/25 | 2,888 | 2,899 | 2,820 | 2,857 | +0.35% | 475,700 | 347億5683万 | +16.04% | 29.69 | 4.39 |
| 07/24 | 2,811 | 2,854 | 2,771 | 2,847 | +0.07% | 535,500 | 346億3517万 | +16.63% | 29.59 | 4.37 |
| 07/21 | 2,769 | 2,845 | 2,735 | 2,845 | +3.91% | 659,400 | 345億5622万 | +17.71% | 29.52 | 4.36 |
| 07/20 | 2,667 | 2,802 | 2,667 | 2,738 | +6% | 893,600 | 332億5656万 | +14.42% | 28.41 | 4.2 |
| 07/19 | 2,538 | 2,603 | 2,538 | 2,583 | +1.77% | 300,500 | 313億7389万 | +8.85% | 26.8 | 3.96 |
| 07/18 | 2,619 | 2,620 | 2,512 | 2,538 | -2.72% | 424,400 | 308億2730万 | +7.72% | 26.33 | 3.89 |
| 07/14 | 2,507 | 2,626 | 2,482 | 2,609 | +4.74% | 748,000 | 316億8969万 | +11.45% | 27.07 | 4 |
| 07/13 | 2,500 | 2,512 | 2,466 | 2,491 | +0.4% | 170,500 | 302億5643万 | +7.23% | 25.85 | 3.82 |
| 07/12 | 2,482 | 2,513 | 2,446 | 2,481 | +0.32% | 247,300 | 301億3497万 | +7.36% | 25.74 | 3.8 |
| 07/11 | 2,497 | 2,505 | 2,435 | 2,473 | +0.28% | 299,000 | 300億3779万 | +7.66% | 25.66 | 3.79 |
| 07/10 | 2,420 | 2,472 | 2,401 | 2,466 | +2.2% | 317,000 | 299億5277万 | +8.02% | 25.59 | 3.78 |
| 07/07 | 2,342 | 2,428 | 2,337 | 2,413 | +2.81% | 451,600 | 293億902万 | +6.11% | 25.04 | 3.7 |
| 07/06 | 2,372 | 2,406 | 2,325 | 2,347 | -1.05% | 165,200 | 285億736万 | +3.44% | 24.35 | 3.6 |
| 07/05 | 2,312 | 2,391 | 2,312 | 2,372 | +2.15% | 367,300 | 288億1102万 | +4.45% | 24.61 | 3.64 |
| 07/04 | 2,398 | 2,404 | 2,300 | 2,322 | -2.64% | 386,800 | 282億370万 | +2.29% | 24.09 | 3.56 |
| 07/03 | 2,298 | 2,385 | 2,275 | 2,385 | +3.83% | 511,000 | 289億6892万 | +4.93% | 24.75 | 3.66 |
| 06/30 | 2,340 | 2,343 | 2,264 | 2,297 | -3.89% | 438,900 | 279億4415万 | +1.14% | 23.87 | 3.53 |
| 06/29 | 2,298 | 2,412 | 2,287 | 2,390 | +5.99% | 674,000 | 290億7554万 | +5.24% | 24.84 | 3.67 |
| 06/28 | 2,325 | 2,337 | 2,245 | 2,255 | -3.59% | 287,400 | 274億3320万 | -0.66% | 23.43 | 3.46 |
| 06/27 | 2,300 | 2,342 | 2,273 | 2,339 | +1.34% | 259,700 | 284億5510万 | +2.77% | 24.31 | 3.59 |
| 06/26 | 2,230 | 2,315 | 2,219 | 2,308 | +3.31% | 334,600 | 280億7797万 | +1.36% | 23.99 | 3.54 |
| 06/23 | 2,302 | 2,311 | 2,207 | 2,234 | -3.16% | 333,400 | 271億7772万 | -2.27% | 23.22 | 3.43 |
| 06/22 | 2,330 | 2,375 | 2,304 | 2,307 | -1.49% | 299,000 | 280億6580万 | +0.65% | 23.98 | 3.54 |
| 06/21 | 2,303 | 2,371 | 2,276 | 2,342 | +1.69% | 343,000 | 284億1009万 | +2.09% | 24.27 | 3.58 |
| 06/20 | 2,366 | 2,366 | 2,300 | 2,303 | -1.33% | 291,600 | 279億3700万 | +0.35% | 23.86 | 3.52 |
| 06/19 | 2,275 | 2,341 | 2,270 | 2,334 | +3.69% | 345,200 | 283億1305万 | +1.66% | 24.19 | 3.57 |
| 06/16 | 2,250 | 2,313 | 2,234 | 2,251 | +0.54% | 520,200 | 273億620万 | -2% | 23.33 | 3.45 |
| 06/15 | 2,230 | 2,267 | 2,222 | 2,239 | -0.18% | 333,000 | 271億6063万 | -2.61% | 23.2 | 3.43 |
| 06/14 | 2,200 | 2,263 | 2,181 | 2,243 | +3.7% | 471,600 | 272億916万 | -2.56% | 23.24 | 3.43 |
| 06/13 | 2,172 | 2,181 | 2,110 | 2,163 | 0% | 231,500 | 262億3870万 | -6.24% | 22.41 | 3.31 |
| 06/12 | 2,130 | 2,188 | 2,080 | 2,163 | +0.65% | 400,900 | 262億3870万 | -6.53% | 22.41 | 3.31 |
| 06/09 | 2,173 | 2,212 | 2,132 | 2,149 | -1.96% | 383,700 | 260億6887万 | -7.41% | 22.27 | 3.29 |
| 06/08 | 2,166 | 2,216 | 2,160 | 2,192 | +2.24% | 652,200 | 265億9049万 | -6% | 22.71 | 3.36 |
| 06/07 | 2,105 | 2,161 | 2,090 | 2,144 | +0.89% | 539,400 | 260億822万 | -8.34% | 22.22 | 3.28 |
| 06/06 | 2,224 | 2,227 | 2,112 | 2,125 | -5.3% | 613,900 | 257億7773万 | -9.54% | 22.02 | 3.25 |
| 06/05 | 2,255 | 2,265 | 2,196 | 2,244 | -0.97% | 604,700 | 272億2129万 | -4.71% | 23.25 | 3.43 |
| 06/02 | 2,438 | 2,440 | 2,266 | 2,266 | -5.62% | 799,400 | 274億8816万 | -3.49% | 23.48 | 3.47 |
| 06/01 | 2,380 | 2,432 | 2,311 | 2,401 | +1.61% | 482,000 | 291億2581万 | +2.61% | 24.88 | 3.67 |
| 05/31 | 2,391 | 2,424 | 2,344 | 2,363 | -0.96% | 355,500 | 286億6484万 | +1.68% | 24.49 | 3.62 |
| 05/30 | 2,364 | 2,408 | 2,306 | 2,386 | +1.92% | 444,800 | 289億4385万 | +3.29% | 24.72 | 3.65 |
| 05/29 | 2,304 | 2,375 | 2,296 | 2,341 | +1.56% | 376,100 | 283億9796万 | +1.96% | 24.26 | 3.58 |
| 05/26 | 2,345 | 2,380 | 2,302 | 2,305 | -1.96% | 459,200 | 279億6126万 | +0.96% | 23.89 | 3.53 |
| 05/25 | 2,414 | 2,460 | 2,333 | 2,351 | -2.53% | 541,900 | 285億1927万 | +3.52% | 24.36 | 3.6 |
| 05/24 | 2,380 | 2,455 | 2,380 | 2,412 | +1.77% | 434,400 | 292億5924万 | +6.87% | 24.99 | 3.69 |
| 05/23 | 2,548 | 2,558 | 2,345 | 2,370 | -5.88% | 814,700 | 287億4975万 | +6.04% | 24.56 | 3.63 |
| 05/22 | 2,460 | 2,540 | 2,426 | 2,518 | +5.05% | 681,900 | 305億3452万 | +13.99% | 26.08 | 3.85 |
| 05/19 | 2,359 | 2,458 | 2,350 | 2,397 | +2.61% | 633,000 | 290億6722万 | +10.16% | 24.83 | 3.67 |
| 05/18 | 2,330 | 2,390 | 2,328 | 2,336 | -2.1% | 327,600 | 283億2750万 | +8.7% | 24.2 | 3.57 |
| 05/17 | 2,324 | 2,404 | 2,323 | 2,386 | +2.67% | 512,800 | 289億3382万 | +12.18% | 24.72 | 3.65 |
| 05/16 | 2,350 | 2,360 | 2,311 | 2,324 | -1.27% | 274,300 | 281億8198万 | +10.56% | 24.07 | 3.56 |
| 05/15 | 2,285 | 2,369 | 2,285 | 2,354 | +1.95% | 303,300 | 285億4578万 | +13.23% | 24.38 | 3.6 |
| 05/12 | 2,314 | 2,354 | 2,284 | 2,309 | -0.22% | 203,000 | 280億8万 | +12.25% | 23.92 | 3.53 |
| 05/11 | 2,361 | 2,393 | 2,284 | 2,314 | -1.95% | 393,700 | 280億6072万 | +13.77% | 23.97 | 3.54 |
| 05/10 | 2,376 | 2,400 | 2,321 | 2,360 | +0.34% | 353,100 | 286億1854万 | +17.18% | 24.45 | 3.61 |
