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 | 1,005 | 1,018 | 1,000 | 1,011 | -0.39% | 20,500 | 103億9308万 | -2.98% | 16.17 | 2.36 |
| 09/28 | 1,017 | 1,025 | 999 | 1,015 | -0.1% | 40,800 | 104億3420万 | -2.59% | 16.24 | 2.37 |
| 09/27 | 1,016 | 1,027 | 993 | 1,016 | +0.99% | 36,800 | 104億4448万 | -2.5% | 16.25 | 2.37 |
| 09/26 | 1,026 | 1,038 | 1,002 | 1,006 | -3.08% | 50,000 | 103億4168万 | -3.45% | 16.09 | 2.34 |
| 09/25 | 1,050 | 1,062 | 1,001 | 1,038 | -1.14% | 44,600 | 106億7064万 | -0.48% | 16.61 | 2.42 |
| 09/22 | 1,090 | 1,090 | 1,045 | 1,050 | -3.23% | 40,700 | 107億9400万 | +0.77% | 16.8 | 2.45 |
| 09/21 | 1,073 | 1,125 | 1,066 | 1,085 | +1.4% | 64,500 | 111億5380万 | +4.13% | 17.36 | 2.53 |
| 09/20 | 1,113 | 1,117 | 1,067 | 1,070 | -1.65% | 59,600 | 109億9960万 | +2.88% | 17.12 | 2.49 |
| 09/19 | 1,088 | 1,206 | 1,060 | 1,088 | +2.84% | 266,000 | 111億8464万 | +4.72% | 17.41 | 2.54 |
| 09/15 | 1,040 | 1,058 | 1,040 | 1,058 | +1.34% | 15,500 | 108億7624万 | +2.22% | 16.93 | 2.47 |
| 09/14 | 1,059 | 1,070 | 1,035 | 1,044 | -2.61% | 12,800 | 107億3232万 | +0.97% | 16.7 | 2.43 |
| 09/13 | 1,090 | 1,099 | 1,061 | 1,072 | -1.2% | 17,800 | 110億2016万 | +3.47% | 17.15 | 2.5 |
| 09/12 | 1,070 | 1,095 | 1,069 | 1,085 | +2.17% | 25,600 | 111億5380万 | +4.83% | 17.36 | 2.53 |
| 09/11 | 1,015 | 1,062 | 1,015 | 1,062 | +4.94% | 27,700 | 109億1736万 | +2.81% | 16.99 | 2.48 |
| 09/08 | 1,016 | 1,018 | 998 | 1,012 | +0.8% | 10,500 | 104億336万 | -1.75% | 16.19 | 2.36 |
| 09/07 | 1,019 | 1,020 | 1,000 | 1,004 | +0.6% | 10,100 | 103億2112万 | -2.62% | 16.06 | 2.34 |
| 09/06 | 972 | 1,000 | 960 | 998 | -0.1% | 30,300 | 102億5944万 | -3.29% | 15.97 | 2.33 |
| 09/05 | 1,025 | 1,035 | 980 | 999 | -3.2% | 47,400 | 102億6972万 | -3.29% | 15.98 | 2.33 |
| 09/04 | 1,030 | 1,051 | 1,026 | 1,032 | -0.77% | 12,100 | 106億896万 | -0.39% | 16.51 | 2.41 |
| 09/01 | 1,061 | 1,069 | 1,022 | 1,040 | -1.7% | 17,000 | 106億9120万 | +0.1% | 16.64 | 2.42 |
| 08/31 | 1,056 | 1,073 | 1,056 | 1,058 | 0% | 12,000 | 108億7624万 | +1.63% | 16.93 | 2.47 |
| 08/30 | 1,070 | 1,077 | 1,055 | 1,058 | +0.47% | 12,900 | 108億7624万 | +1.54% | 16.93 | 2.47 |
| 08/29 | 1,058 | 1,064 | 1,047 | 1,053 | +0.1% | 8,200 | 108億2484万 | +0.96% | 16.85 | 2.45 |
| 08/28 | 1,050 | 1,078 | 1,041 | 1,052 | +0.29% | 30,900 | 108億1456万 | +0.77% | 16.83 | 2.45 |
| 08/25 | 1,034 | 1,062 | 1,026 | 1,049 | +3.35% | 8,500 | 107億8372万 | +0.38% | 16.78 | 2.44 |
| 08/24 | 1,018 | 1,020 | 1,015 | 1,015 | -0.2% | 4,700 | 104億3420万 | -3.06% | 16.24 | 2.37 |
| 08/23 | 1,024 | 1,026 | 1,015 | 1,017 | +0.59% | 5,500 | 104億5476万 | -3.14% | 16.27 | 2.37 |
| 08/22 | 1,023 | 1,028 | 1,010 | 1,011 | -1.17% | 13,000 | 103億9308万 | -3.9% | 16.17 | 2.36 |
| 08/21 | 1,012 | 1,024 | 1,011 | 1,023 | +0.69% | 9,600 | 105億1644万 | -3.13% | 16.37 | 2.38 |
| 08/18 | 1,030 | 1,033 | 1,008 | 1,016 | -2.5% | 16,000 | 104億4448万 | -4.15% | 16.25 | 2.37 |
| 08/17 | 1,040 | 1,055 | 1,021 | 1,042 | +0.39% | 16,200 | 107億1176万 | -2.16% | 16.67 | 2.43 |
| 08/16 | 1,044 | 1,050 | 1,032 | 1,038 | -0.57% | 9,400 | 106億7064万 | -3.08% | 16.61 | 2.42 |
| 08/15 | 1,002 | 1,044 | 1,002 | 1,044 | +5.24% | 13,400 | 107億3232万 | -2.97% | 16.7 | 2.43 |
| 08/14 | 982 | 1,007 | 977 | 992 | -5.16% | 50,700 | 101億9776万 | -8.06% | 15.87 | 2.31 |
| 08/10 | 1,067 | 1,086 | 1,030 | 1,046 | -3.77% | 36,500 | 107億5288万 | -3.33% | 16.73 | 2.44 |
| 08/09 | 1,052 | 1,124 | 1,030 | 1,087 | +4.92% | 48,600 | 111億7436万 | +0.46% | 17.39 | 2.53 |
| 08/08 | 1,043 | 1,044 | 1,030 | 1,036 | +0.68% | 5,500 | 106億5008万 | -4.16% | 16.57 | 2.41 |
| 08/07 | 1,014 | 1,032 | 1,014 | 1,029 | +1.98% | 7,700 | 105億7812万 | -4.9% | 16.46 | 2.4 |
| 08/04 | 1,018 | 1,024 | 1,007 | 1,009 | -1.37% | 17,300 | 103億7252万 | -6.75% | 16.14 | 2.35 |
| 08/03 | 1,044 | 1,045 | 1,020 | 1,023 | -2.01% | 13,600 | 105億1644万 | -5.45% | 16.37 | 2.38 |
| 08/02 | 1,005 | 1,044 | 1,005 | 1,044 | +3.88% | 16,500 | 107億3232万 | -3.51% | 16.7 | 2.43 |
| 08/01 | 1,080 | 1,080 | 999 | 1,005 | -7.03% | 74,600 | 103億3140万 | -7.03% | 16.08 | 2.34 |
| 07/31 | 1,095 | 1,097 | 1,070 | 1,081 | -1.28% | 15,200 | 111億1268万 | -0.09% | 17.29 | 2.52 |
| 07/28 | 1,133 | 1,133 | 1,091 | 1,095 | -1.62% | 24,200 | 112億5660万 | +1.39% | 17.52 | 2.55 |
| 07/27 | 1,082 | 1,150 | 1,073 | 1,113 | +2.96% | 58,200 | 114億4164万 | +3.34% | 17.81 | 2.59 |
| 07/26 | 1,080 | 1,082 | 1,071 | 1,081 | +0.65% | 9,300 | 111億1268万 | +0.84% | 17.29 | 2.52 |
| 07/25 | 1,075 | 1,079 | 1,065 | 1,074 | -0.09% | 18,200 | 110億4072万 | +0.66% | 17.18 | 2.5 |
| 07/24 | 1,098 | 1,100 | 1,074 | 1,075 | -1.19% | 16,300 | 110億5100万 | +1.13% | 17.2 | 2.51 |
| 07/21 | 1,067 | 1,093 | 1,064 | 1,088 | +0.74% | 11,100 | 111億8464万 | +2.84% | 17.41 | 2.54 |
| 07/20 | 1,100 | 1,110 | 1,052 | 1,080 | -0.83% | 26,400 | 111億240万 | +2.47% | 17.28 | 2.52 |
| 07/19 | 1,079 | 1,095 | 1,069 | 1,089 | +0.93% | 23,400 | 111億9492万 | +3.71% | 17.42 | 2.54 |
| 07/18 | 1,081 | 1,098 | 1,050 | 1,079 | -2.62% | 51,000 | 110億9212万 | +3.25% | 17.26 | 2.51 |
| 07/14 | 1,100 | 1,134 | 1,092 | 1,108 | -0.98% | 23,100 | 113億9024万 | +6.54% | 17.73 | 2.58 |
| 07/13 | 1,145 | 1,145 | 1,096 | 1,119 | -3.37% | 67,400 | 115億332万 | +8.12% | 17.9 | 2.61 |
| 07/12 | 1,178 | 1,206 | 1,143 | 1,158 | -1.53% | 65,100 | 119億424万 | +12.54% | 18.52 | 2.7 |
| 07/11 | 1,200 | 1,286 | 1,157 | 1,176 | +0.26% | 219,400 | 120億8928万 | +15.07% | 18.81 | 2.74 |
| 07/10 | 1,125 | 1,181 | 1,112 | 1,173 | +5.01% | 68,900 | 120億5844万 | +15.79% | 18.76 | 2.73 |
| 07/07 | 1,059 | 1,170 | 1,059 | 1,117 | +5.28% | 112,400 | 114億8276万 | +11.14% | 17.87 | 2.6 |
| 07/06 | 1,058 | 1,071 | 1,058 | 1,061 | 0% | 11,100 | 109億708万 | +6.31% | 16.97 | 2.47 |
| 07/05 | 1,060 | 1,067 | 1,045 | 1,061 | +0.19% | 17,200 | 109億708万 | +6.85% | 16.97 | 2.47 |
| 07/04 | 1,069 | 1,074 | 1,035 | 1,059 | 0% | 31,800 | 108億8652万 | +7.29% | 16.94 | 2.47 |
| 07/03 | 1,021 | 1,059 | 1,013 | 1,059 | +4.03% | 28,500 | 108億8652万 | +7.84% | 16.94 | 2.47 |
| 06/30 | 1,002 | 1,026 | 1,000 | 1,018 | -0.78% | 19,800 | 104億6504万 | +4.3% | 16.29 | 2.37 |
| 06/29 | 1,011 | 1,032 | 1,011 | 1,026 | +1.99% | 15,000 | 105億4728万 | +5.56% | 16.41 | 2.39 |
| 06/28 | 1,032 | 1,037 | 1,000 | 1,006 | -2.71% | 37,600 | 103億4168万 | +3.93% | 16.09 | 2.34 |
| 06/27 | 1,028 | 1,035 | 1,021 | 1,034 | +0.58% | 27,700 | 106億2952万 | +7.15% | 16.54 | 2.41 |
| 06/26 | 1,010 | 1,039 | 1,004 | 1,028 | +1.68% | 18,400 | 105億6784万 | +6.97% | 16.45 | 2.4 |
| 06/23 | 1,035 | 1,064 | 999 | 1,011 | -2.32% | 61,800 | 103億9308万 | +5.64% | 16.17 | 2.36 |
| 06/22 | 1,010 | 1,069 | 1,005 | 1,035 | +4.86% | 167,300 | 106億3980万 | +8.6% | 16.56 | 2.41 |
| 06/21 | 970 | 994 | 955 | 987 | +3.13% | 48,900 | 101億4636万 | +4.11% | 15.79 | 2.3 |
| 06/20 | 970 | 970 | 956 | 957 | -0.62% | 14,500 | 98億3796万 | +1.27% | 15.31 | 2.23 |
| 06/19 | 962 | 973 | 951 | 963 | +0.1% | 23,800 | 98億9964万 | +2.23% | 15.41 | 2.24 |
| 06/16 | 975 | 979 | 962 | 962 | -1.33% | 8,400 | 98億8936万 | +2.56% | 15.39 | 2.24 |
| 06/15 | 972 | 980 | 964 | 975 | -0.61% | 15,600 | 100億2300万 | +4.5% | 15.6 | 2.27 |
| 06/14 | 981 | 992 | 968 | 981 | +1.87% | 35,700 | 100億8468万 | +5.6% | 15.69 | 2.29 |
| 06/13 | 950 | 969 | 931 | 963 | +0.31% | 38,600 | 98億9964万 | +4.22% | 15.41 | 2.24 |
| 06/12 | 987 | 987 | 960 | 960 | -1.94% | 40,300 | 98億6880万 | +4.46% | 15.36 | 2.24 |
| 06/09 | 994 | 994 | 974 | 979 | 0% | 28,600 | 100億6412万 | +7.23% | 15.66 | 2.28 |
| 06/08 | 977 | 990 | 971 | 979 | -0.51% | 13,800 | 100億6412万 | +7.94% | 15.66 | 2.28 |
| 06/07 | 959 | 1,000 | 959 | 984 | +2.61% | 68,000 | 101億1552万 | +9.33% | 15.74 | 2.29 |
| 06/06 | 964 | 986 | 958 | 959 | +0.1% | 45,600 | 98億5852万 | +7.27% | 15.34 | 2.23 |
| 06/05 | 950 | 964 | 948 | 958 | +0.84% | 21,300 | 98億4824万 | +7.88% | 15.33 | 2.23 |
| 06/02 | 943 | 960 | 935 | 950 | +2.37% | 26,200 | 97億6600万 | +7.71% | 15.2 | 2.21 |
| 06/01 | 914 | 941 | 910 | 928 | +0.65% | 26,800 | 95億3984万 | +5.94% | 14.85 | 2.16 |
| 05/31 | 910 | 998 | 905 | 922 | +0.66% | 110,100 | 94億7816万 | +5.86% | 14.75 | 2.15 |
| 05/30 | 910 | 919 | 902 | 916 | +0.11% | 14,600 | 94億1648万 | +5.65% | 14.65 | 2.13 |
| 05/29 | 905 | 924 | 905 | 915 | +0.11% | 11,700 | 94億620万 | +6.15% | 14.64 | 2.13 |
| 05/26 | 928 | 928 | 910 | 914 | -1.83% | 16,100 | 93億9592万 | +6.65% | 14.62 | 2.13 |
| 05/25 | 935 | 940 | 920 | 931 | -0.43% | 14,300 | 95億7068万 | +9.27% | 14.89 | 2.17 |
| 05/24 | 935 | 935 | 917 | 935 | +0.97% | 15,200 | 96億1180万 | +10.65% | 14.96 | 2.18 |
| 05/23 | 935 | 941 | 913 | 926 | -0.75% | 20,200 | 95億1928万 | +10.5% | 14.81 | 2.16 |
| 05/22 | 910 | 934 | 909 | 933 | +2.64% | 17,600 | 95億9124万 | +12.14% | 14.93 | 2.17 |
| 05/19 | 918 | 918 | 896 | 909 | -0.44% | 14,700 | 93億4452万 | +10.05% | 14.54 | 2.12 |
| 05/18 | 882 | 934 | 882 | 913 | +0.22% | 61,600 | 93億8564万 | +11.21% | 14.61 | 2.13 |
| 05/17 | 879 | 911 | 871 | 911 | +4.11% | 52,400 | 93億6508万 | +11.78% | 14.57 | 2.12 |
| 05/16 | 869 | 880 | 860 | 875 | +1.51% | 24,800 | 89億9500万 | +7.89% | 14 | 2.04 |
| 05/15 | 857 | 870 | 856 | 862 | +1.06% | 7,500 | 88億6136万 | +6.82% | 13.79 | 2.01 |
| 05/12 | 851 | 864 | 844 | 853 | -2.18% | 15,100 | 87億6884万 | +6.09% | 13.65 | 1.99 |
| 05/11 | 842 | 879 | 811 | 872 | +3.2% | 62,200 | 89億6416万 | +8.73% | 13.95 | 2.03 |
| 05/10 | 844 | 845 | 838 | 845 | +1.08% | 10,500 | 86億8660万 | +5.63% | 13.52 | 1.97 |
