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 | 1,705 | 1,705 | 1,690 | 1,699 | +0.06% | 8,100 | 107億2356万 | +2.91% | 146.95 | 8.69 |
| 09/28 | 1,702 | 1,702 | 1,683 | 1,698 | -0.29% | 9,100 | 107億1725万 | +3.1% | 146.86 | 8.68 |
| 09/27 | 1,684 | 1,708 | 1,682 | 1,703 | -0.23% | 13,200 | 107億4881万 | +3.53% | 147.29 | 8.71 |
| 09/26 | 1,704 | 1,708 | 1,694 | 1,707 | +0.18% | 12,100 | 107億7406万 | +3.96% | 147.64 | 8.73 |
| 09/25 | 1,699 | 1,710 | 1,697 | 1,704 | +0.95% | 11,700 | 107億5512万 | +3.9% | 147.38 | 8.71 |
| 09/22 | 1,699 | 1,699 | 1,670 | 1,688 | -0.65% | 13,600 | 106億5413万 | +2.99% | 145.99 | 8.63 |
| 09/21 | 1,700 | 1,703 | 1,691 | 1,699 | +0.65% | 22,300 | 107億2356万 | +3.66% | 146.95 | 8.69 |
| 09/20 | 1,650 | 1,695 | 1,643 | 1,688 | +2.61% | 21,300 | 106億5413万 | +2.99% | 145.99 | 8.63 |
| 09/19 | 1,646 | 1,660 | 1,632 | 1,645 | +0.67% | 11,400 | 103億8273万 | +0.37% | 142.28 | 8.41 |
| 09/15 | 1,613 | 1,650 | 1,613 | 1,634 | +1.24% | 7,600 | 103億1330万 | -0.37% | 141.32 | 8.35 |
| 09/14 | 1,656 | 1,656 | 1,605 | 1,614 | -2.54% | 12,100 | 101億8707万 | -1.77% | 139.59 | 8.25 |
| 09/13 | 1,660 | 1,660 | 1,640 | 1,656 | -0.24% | 8,000 | 104億5216万 | +0.67% | 143.23 | 8.47 |
| 09/12 | 1,662 | 1,667 | 1,647 | 1,660 | +0.48% | 10,400 | 104億7741万 | +0.79% | 143.57 | 8.49 |
| 09/11 | 1,589 | 1,657 | 1,589 | 1,652 | +4.1% | 15,900 | 104億2691万 | +0.12% | 142.88 | 8.45 |
| 09/08 | 1,576 | 1,618 | 1,576 | 1,587 | -0.44% | 12,100 | 100億1665万 | -4.17% | 137.26 | 8.11 |
| 09/07 | 1,607 | 1,634 | 1,590 | 1,594 | -1.24% | 10,000 | 100億6084万 | -4.26% | 137.86 | 8.15 |
| 09/06 | 1,590 | 1,618 | 1,561 | 1,614 | +0.94% | 24,200 | 101億8707万 | -3.64% | 139.59 | 8.25 |
| 09/05 | 1,628 | 1,635 | 1,594 | 1,599 | -1.78% | 53,700 | 100億9239万 | -4.99% | 138.3 | 8.17 |
| 09/04 | 1,679 | 1,679 | 1,620 | 1,628 | -4.01% | 27,600 | 102億7543万 | -3.9% | 140.8 | 8.32 |
| 09/01 | 1,652 | 1,714 | 1,650 | 1,696 | +2.91% | 38,600 | 107億463万 | -0.41% | 146.69 | 8.67 |
| 08/31 | 1,609 | 1,648 | 1,609 | 1,648 | +2.68% | 15,600 | 104億167万 | -3.68% | 142.53 | 8.43 |
| 08/30 | 1,611 | 1,615 | 1,603 | 1,605 | -0.25% | 19,000 | 101億3026万 | -6.69% | 138.82 | 8.21 |
| 08/29 | 1,601 | 1,619 | 1,592 | 1,609 | -0.12% | 29,500 | 101億5551万 | -7.05% | 139.16 | 8.23 |
| 08/28 | 1,617 | 1,625 | 1,606 | 1,611 | -0.86% | 14,000 | 101億6813万 | -7.47% | 139.33 | 8.24 |
| 08/25 | 1,630 | 1,630 | 1,615 | 1,625 | +0.25% | 17,300 | 102億5650万 | -7.25% | 140.55 | 8.31 |
| 08/24 | 1,625 | 1,640 | 1,616 | 1,621 | -1.34% | 19,800 | 102億3125万 | -8.11% | 140.2 | 8.29 |
| 08/23 | 1,640 | 1,650 | 1,631 | 1,643 | +1.42% | 16,600 | 103億7011万 | -7.38% | 142.1 | 8.4 |
| 08/22 | 1,660 | 1,666 | 1,616 | 1,620 | -2.47% | 46,300 | 102億2494万 | -9.14% | 140.11 | 8.28 |
| 08/21 | 1,675 | 1,683 | 1,661 | 1,661 | -0.84% | 12,300 | 104億8372万 | -7.36% | 143.66 | 8.49 |
| 08/18 | 1,680 | 1,680 | 1,666 | 1,675 | -0.95% | 16,200 | 105億7208万 | -7.05% | 144.87 | 8.56 |
| 08/17 | 1,695 | 1,697 | 1,670 | 1,691 | -0.24% | 23,200 | 106億7307万 | -6.57% | 146.25 | 8.65 |
| 08/16 | 1,689 | 1,714 | 1,674 | 1,695 | +0.36% | 35,900 | 106億9832万 | -6.82% | 146.6 | 8.67 |
| 08/15 | 1,708 | 1,716 | 1,681 | 1,689 | +0.24% | 19,700 | 106億6045万 | -7.6% | 146.08 | 8.63 |
| 08/14 | 1,680 | 1,699 | 1,670 | 1,685 | -0.06% | 17,100 | 106億3520万 | -8.22% | 145.73 | 8.61 |
| 08/10 | 1,682 | 1,686 | 1,671 | 1,686 | +0.9% | 21,700 | 106億4151万 | -8.62% | 145.82 | 8.62 |
| 08/09 | 1,705 | 1,705 | 1,660 | 1,671 | -1.88% | 56,000 | 105億4684万 | -9.87% | 144.52 | 8.54 |
| 08/08 | 1,729 | 1,729 | 1,701 | 1,703 | -1.84% | 55,800 | 107億4881万 | -8.59% | 147.29 | 8.71 |
| 08/07 | 1,792 | 1,792 | 1,730 | 1,735 | -3.61% | 63,100 | 109億5078万 | -7.27% | 150.06 | 8.87 |
| 08/04 | 1,815 | 1,816 | 1,800 | 1,800 | -0.88% | 20,300 | 113億6104万 | -4.15% | 155.68 | 9.2 |
| 08/03 | 1,832 | 1,848 | 1,816 | 1,816 | -1.2% | 12,900 | 114億6203万 | -3.56% | 157.06 | 9.28 |
| 08/02 | 1,839 | 1,850 | 1,827 | 1,838 | +1.04% | 13,500 | 116億89万 | -2.55% | 158.97 | 9.4 |
| 08/01 | 1,873 | 1,878 | 1,815 | 1,819 | -3.19% | 36,700 | 114億8097万 | -3.76% | 157.32 | 9.3 |
| 07/31 | 1,867 | 1,881 | 1,853 | 1,879 | +0.7% | 26,000 | 118億5967万 | -0.9% | 162.51 | 9.61 |
| 07/28 | 1,877 | 1,885 | 1,865 | 1,866 | -0.59% | 10,300 | 117億7762万 | -1.63% | 161.39 | 9.54 |
| 07/27 | 1,869 | 1,887 | 1,869 | 1,877 | -0.16% | 15,400 | 118億4704万 | -1.31% | 162.34 | 9.6 |
| 07/26 | 1,877 | 1,882 | 1,864 | 1,880 | +0.48% | 17,100 | 118億6598万 | -1.36% | 162.6 | 9.61 |
| 07/25 | 1,871 | 1,884 | 1,867 | 1,871 | 0% | 11,400 | 118億917万 | -2.09% | 161.82 | 9.57 |
| 07/24 | 1,890 | 1,904 | 1,862 | 1,871 | -1.27% | 11,600 | 118億917万 | -2.3% | 161.82 | 9.57 |
| 07/21 | 1,907 | 1,909 | 1,891 | 1,895 | -0.52% | 14,100 | 119億6066万 | -1.25% | 163.9 | 9.69 |
| 07/20 | 1,899 | 1,905 | 1,882 | 1,905 | +1.44% | 17,700 | 120億2377万 | -0.88% | 164.76 | 9.74 |
| 07/19 | 1,863 | 1,900 | 1,863 | 1,878 | -0.05% | 14,200 | 118億5336万 | -2.44% | 162.43 | 9.6 |
| 07/18 | 1,856 | 1,885 | 1,856 | 1,879 | +1.02% | 17,200 | 118億5967万 | -2.69% | 162.51 | 9.61 |
| 07/14 | 1,864 | 1,875 | 1,857 | 1,860 | -0.8% | 11,300 | 117億3975万 | -3.98% | 160.87 | 9.51 |
| 07/13 | 1,884 | 1,892 | 1,865 | 1,875 | -0.48% | 29,300 | 118億3442万 | -3.6% | 162.17 | 9.59 |
| 07/12 | 1,904 | 1,912 | 1,880 | 1,884 | -1.15% | 27,600 | 118億9123万 | -3.48% | 162.95 | 9.63 |
| 07/11 | 1,954 | 1,954 | 1,901 | 1,906 | -1.24% | 27,000 | 120億3008万 | -2.76% | 164.85 | 9.74 |
| 07/10 | 1,905 | 1,988 | 1,895 | 1,930 | +1.69% | 42,800 | 121億8156万 | -1.88% | 166.92 | 9.87 |
| 07/07 | 1,890 | 1,907 | 1,873 | 1,898 | +0.05% | 18,000 | 119億7959万 | -3.9% | 164.16 | 9.7 |
| 07/06 | 1,915 | 1,915 | 1,881 | 1,897 | -0.94% | 29,600 | 119億7328万 | -4.43% | 164.07 | 9.7 |
| 07/05 | 1,906 | 1,944 | 1,883 | 1,915 | +0.79% | 19,800 | 120億8689万 | -4.01% | 165.63 | 9.79 |
| 07/04 | 1,930 | 1,930 | 1,890 | 1,900 | +0.11% | 25,100 | 119億9221万 | -5.24% | 164.33 | 9.71 |
| 07/03 | 1,924 | 1,955 | 1,898 | 1,898 | -0.84% | 30,800 | 119億7959万 | -5.43% | 164.16 | 9.7 |
| 06/30 | 1,910 | 1,935 | 1,906 | 1,914 | -0.26% | 10,100 | 120億8058万 | -4.78% | 165.54 | 9.79 |
| 06/29 | 1,917 | 1,938 | 1,906 | 1,919 | +0.84% | 11,600 | 121億1214万 | -4.57% | 165.97 | 9.81 |
| 06/28 | 1,930 | 1,930 | 1,900 | 1,903 | -1.4% | 31,000 | 120億1115万 | -5.42% | 164.59 | 9.73 |
| 06/27 | 1,947 | 1,962 | 1,924 | 1,930 | -1.83% | 21,200 | 121億8156万 | -4.12% | 166.92 | 9.87 |
| 06/26 | 1,905 | 1,975 | 1,905 | 1,966 | +3.04% | 35,000 | 124億879万 | -2.24% | 170.04 | 10.05 |
| 06/23 | 1,980 | 1,983 | 1,907 | 1,908 | -3.69% | 45,900 | 120億4271万 | -4.89% | 165.02 | 9.75 |
| 06/22 | 1,991 | 2,010 | 1,979 | 1,981 | -0.1% | 35,800 | 125億346万 | -1.1% | 171.34 | 10.13 |
| 06/21 | 2,014 | 2,014 | 1,979 | 1,983 | -1.54% | 28,400 | 125億1608万 | -0.65% | 171.51 | 10.14 |
| 06/20 | 1,970 | 2,026 | 1,970 | 2,014 | +2.29% | 34,100 | 127億1175万 | +1.21% | 174.19 | 10.3 |
| 06/19 | 1,964 | 1,986 | 1,958 | 1,969 | -0.05% | 19,000 | 124億2772万 | -0.71% | 170.3 | 10.07 |
| 06/16 | 1,970 | 1,997 | 1,950 | 1,970 | +0.56% | 14,600 | 124億3403万 | -0.4% | 170.38 | 10.07 |
| 06/15 | 1,997 | 1,997 | 1,933 | 1,959 | -1.9% | 26,300 | 123億6460万 | -0.71% | 169.43 | 10.02 |
| 06/14 | 2,043 | 2,043 | 1,986 | 1,997 | -1.43% | 28,700 | 126億445万 | +1.37% | 172.72 | 10.21 |
| 06/13 | 2,048 | 2,048 | 2,005 | 2,026 | +0.15% | 17,400 | 127億8749万 | +3.1% | 175.23 | 10.36 |
| 06/12 | 2,070 | 2,072 | 2,023 | 2,023 | -2.18% | 29,000 | 127億6855万 | +2.95% | 174.97 | 10.34 |
| 06/09 | 2,097 | 2,097 | 2,044 | 2,068 | +0.68% | 24,600 | 130億5258万 | +5.4% | 178.86 | 10.57 |
| 06/08 | 2,100 | 2,122 | 2,050 | 2,054 | -1.2% | 29,500 | 129億6421万 | +4.9% | 177.65 | 10.5 |
| 06/07 | 2,068 | 2,095 | 2,040 | 2,079 | +0.39% | 18,000 | 131億2201万 | +6.45% | 179.81 | 10.63 |
| 06/06 | 2,121 | 2,121 | 1,950 | 2,071 | -3.31% | 56,400 | 130億7151万 | +6.31% | 179.12 | 10.59 |
| 06/05 | 2,143 | 2,189 | 2,122 | 2,142 | +0.28% | 37,700 | 135億1964万 | +10.13% | 185.26 | 10.95 |
| 06/02 | 2,140 | 2,150 | 2,073 | 2,136 | -1.11% | 68,600 | 134億8177万 | +10.44% | 184.74 | 10.92 |
| 06/01 | 2,140 | 2,210 | 2,132 | 2,160 | +0.47% | 130,500 | 136億3325万 | +12.38% | 186.82 | 11.04 |
| 05/31 | 1,993 | 2,179 | 1,956 | 2,150 | +10.09% | 217,800 | 135億7014万 | +12.68% | 185.95 | 10.99 |
| 05/30 | 1,995 | 1,995 | 1,945 | 1,953 | -0.61% | 27,400 | 123億2673万 | +3.17% | 168.91 | 9.98 |
| 05/29 | 1,965 | 1,985 | 1,940 | 1,965 | +0.41% | 23,200 | 124億247万 | +4.08% | 169.95 | 10.05 |
| 05/26 | 1,925 | 1,979 | 1,922 | 1,957 | +1.5% | 42,500 | 123億5198万 | +4.04% | 169.26 | 10 |
| 05/25 | 1,949 | 1,955 | 1,901 | 1,928 | -0.62% | 47,900 | 121億6894万 | +2.72% | 166.75 | 9.86 |
| 05/24 | 1,880 | 1,949 | 1,880 | 1,940 | +3.47% | 45,600 | 122億4468万 | +3.63% | 167.79 | 9.92 |
| 05/23 | 1,884 | 1,897 | 1,861 | 1,875 | +1.68% | 15,800 | 118億3442万 | +0.48% | 162.17 | 9.59 |
| 05/22 | 1,861 | 1,861 | 1,836 | 1,844 | +1.26% | 8,900 | 116億3876万 | -1.02% | 159.49 | 9.43 |
| 05/19 | 1,831 | 1,831 | 1,813 | 1,821 | -0.05% | 15,600 | 114億9359万 | -2.25% | 157.5 | 9.31 |
| 05/18 | 1,827 | 1,829 | 1,811 | 1,822 | -0.82% | 7,700 | 114億9990万 | -2.2% | 157.58 | 9.31 |
| 05/17 | 1,831 | 1,849 | 1,810 | 1,837 | +0.22% | 18,200 | 115億9458万 | -1.45% | 158.88 | 9.39 |
| 05/16 | 1,834 | 1,848 | 1,829 | 1,833 | -0.05% | 8,400 | 115億6933万 | -1.66% | 158.54 | 9.37 |
| 05/15 | 1,840 | 1,840 | 1,802 | 1,834 | -1.29% | 20,800 | 115億7564万 | -1.61% | 158.62 | 9.38 |
| 05/12 | 1,873 | 1,884 | 1,855 | 1,858 | -1.12% | 14,800 | 117億2712万 | -0.38% | 160.7 | 9.5 |
| 05/11 | 1,910 | 1,915 | 1,870 | 1,879 | -0.16% | 27,100 | 118億5967万 | +0.7% | 162.51 | 9.61 |
| 05/10 | 1,850 | 1,917 | 1,830 | 1,882 | -6.83% | 89,900 | 118億7860万 | +0.7% | 162.77 | 9.62 |
