株価チャート
2017/06/16～2017/10/19
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 |
| 10/19 | 4,265 | 4,265 | 4,150 | 4,235 | -0.47% | 7,400 | 58億5785万 | +0.02% | 50.17 | 5.41 |
| 10/18 | 4,200 | 4,285 | 4,200 | 4,255 | -0.12% | 5,000 | 58億8551万 | +0.35% | 50.41 | 5.43 |
| 10/17 | 4,285 | 4,285 | 4,180 | 4,260 | -0.81% | 7,800 | 58億9243万 | +0.61% | 50.47 | 5.44 |
| 10/16 | 4,225 | 4,295 | 4,195 | 4,295 | +3.37% | 7,900 | 59億4084万 | +1.61% | 50.88 | 5.48 |
| 10/13 | 4,125 | 4,180 | 4,125 | 4,155 | +0.97% | 4,800 | 57億4719万 | -1.52% | 49.22 | 5.3 |
| 10/12 | 4,085 | 4,175 | 4,085 | 4,115 | +0.86% | 5,700 | 56億9186万 | -2.23% | 48.75 | 5.25 |
| 10/11 | 4,045 | 4,080 | 4,045 | 4,080 | +0.74% | 4,100 | 56億4345万 | -2.88% | 48.33 | 5.21 |
| 10/10 | 4,035 | 4,055 | 4,025 | 4,050 | +0.75% | 3,500 | 56億196万 | -3.8% | 47.98 | 5.17 |
| 10/06 | 4,030 | 4,075 | 4,010 | 4,020 | -0.25% | 5,200 | 55億6046万 | -5.01% | 47.62 | 5.13 |
| 10/05 | 4,190 | 4,205 | 4,000 | 4,030 | -3.82% | 16,400 | 55億7429万 | -5.51% | 47.74 | 5.15 |
| 10/04 | 4,185 | 4,230 | 4,170 | 4,190 | +0.24% | 6,000 | 57億9560万 | -2.26% | 49.64 | 5.35 |
| 10/03 | 4,170 | 4,240 | 4,170 | 4,180 | +0.48% | 4,400 | 57億8177万 | -2.36% | 49.52 | 5.34 |
| 10/02 | 4,235 | 4,270 | 4,150 | 4,160 | -0.12% | 7,300 | 57億5411万 | -2.67% | 49.28 | 5.31 |
| 09/29 | 4,265 | 4,300 | 4,165 | 4,165 | -3.14% | 3,600 | 57億6102万 | -2.44% | 49.34 | 5.32 |
| 09/28 | 4,225 | 4,335 | 4,180 | 4,300 | +1.9% | 6,300 | 59億4776万 | +0.8% | 50.94 | 5.49 |
| 09/27 | 4,260 | 4,260 | 4,150 | 4,220 | -2.54% | 7,800 | 58億3710万 | -0.75% | 49.99 | 5.39 |
| 09/26 | 4,390 | 4,390 | 4,245 | 4,330 | -2.91% | 9,700 | 59億8925万 | +2.15% | 51.3 | 5.53 |
| 09/25 | 4,445 | 4,470 | 4,390 | 4,460 | +0.9% | 9,000 | 61億6907万 | +5.56% | 52.84 | 5.69 |
| 09/22 | 4,280 | 4,425 | 4,280 | 4,420 | +1.61% | 16,200 | 61億1374万 | +5.04% | 52.36 | 5.64 |
| 09/21 | 4,315 | 4,405 | 4,300 | 4,350 | +1.16% | 11,100 | 60億1692万 | +3.65% | 51.53 | 5.55 |
| 09/20 | 4,320 | 4,380 | 4,270 | 4,300 | -1.38% | 10,000 | 59億4776万 | +2.63% | 50.94 | 5.49 |
| 09/19 | 4,290 | 4,425 | 4,250 | 4,360 | +2.23% | 12,800 | 60億3075万 | +4.03% | 51.65 | 5.57 |
| 09/15 | 4,240 | 4,300 | 4,190 | 4,265 | -0.81% | 6,500 | 58億9934万 | +1.14% | 50.53 | 5.45 |
| 09/14 | 4,380 | 4,425 | 4,260 | 4,300 | -1.15% | 14,200 | 59億4776万 | +1.56% | 50.94 | 5.49 |
| 09/13 | 4,325 | 4,410 | 4,270 | 4,350 | -1.02% | 19,000 | 60億1692万 | +2.35% | 51.53 | 5.55 |
| 09/12 | 4,180 | 4,395 | 4,180 | 4,395 | +6.93% | 30,200 | 60億7916万 | +2.9% | 52.07 | 5.61 |
| 09/11 | 4,145 | 4,145 | 4,075 | 4,110 | +0.86% | 8,200 | 56億8495万 | -4.17% | 48.69 | 5.25 |
| 09/08 | 4,170 | 4,170 | 4,000 | 4,075 | -0.61% | 9,300 | 56億3654万 | -5.65% | 48.28 | 5.2 |
| 09/07 | 3,900 | 4,100 | 3,890 | 4,100 | +5.4% | 13,100 | 56億7112万 | -5.66% | 48.57 | 5.23 |
| 09/06 | 3,820 | 3,910 | 3,685 | 3,890 | -1.02% | 13,300 | 53億8064万 | -11.11% | 46.08 | 4.97 |
| 09/05 | 4,250 | 4,290 | 3,900 | 3,930 | -8.5% | 33,200 | 54億3597万 | -10.84% | 46.56 | 5.02 |
| 09/04 | 4,500 | 4,500 | 4,280 | 4,295 | -6.73% | 22,100 | 59億4084万 | -3.5% | 50.88 | 5.48 |
| 09/01 | 4,785 | 4,785 | 4,555 | 4,605 | -5.15% | 29,900 | 63億6963万 | +2.65% | 54.55 | 5.88 |
| 08/31 | 5,190 | 5,270 | 4,750 | 4,855 | +6% | 104,000 | 67億1543万 | +7.48% | 57.52 | 6.2 |
| 08/30 | 4,060 | 4,585 | 4,045 | 4,580 | +13.93% | 64,300 | 63億3505万 | +0.81% | 54.26 | 5.85 |
| 08/29 | 3,960 | 4,040 | 3,935 | 4,020 | +0.37% | 8,100 | 55億6046万 | -12.32% | 47.62 | 5.13 |
| 08/28 | 4,050 | 4,095 | 3,920 | 4,005 | -1.11% | 24,000 | 55億3971万 | -13.63% | 47.45 | 5.11 |
| 08/25 | 4,105 | 4,130 | 4,040 | 4,050 | -1.1% | 11,700 | 56億196万 | -13.81% | 47.98 | 5.17 |
| 08/24 | 3,980 | 4,095 | 3,910 | 4,095 | +3.8% | 21,400 | 56億6420万 | -14.06% | 48.51 | 5.23 |
| 08/23 | 3,950 | 4,025 | 3,895 | 3,945 | +1.15% | 14,300 | 54億5672万 | -18.42% | 46.74 | 5.04 |
| 08/22 | 3,960 | 3,990 | 3,900 | 3,900 | -1.52% | 10,200 | 53億9448万 | -20.62% | 46.2 | 4.98 |
| 08/21 | 4,075 | 4,075 | 3,960 | 3,960 | -1.86% | 13,700 | 54億7747万 | -20.72% | 46.91 | 5.06 |
| 08/18 | 4,000 | 4,070 | 3,960 | 4,035 | -3% | 23,300 | 55億8121万 | -20.57% | 47.8 | 5.15 |
| 08/17 | 4,160 | 4,230 | 4,160 | 4,160 | 0% | 10,000 | 57億5411万 | -19.35% | 49.28 | 5.31 |
| 08/16 | 4,330 | 4,330 | 4,120 | 4,160 | -4.04% | 30,200 | 57億5411万 | -20.58% | 49.28 | 5.31 |
| 08/15 | 4,480 | 4,480 | 4,305 | 4,335 | -13.3% | 34,300 | 59億9617万 | -18.35% | 51.36 | 5.53 |
| 08/14 | 4,645 | 5,030 | 4,645 | 5,000 | +6.16% | 15,400 | 69億1600万 | -6.94% | 59.23 | 6.38 |
| 08/10 | 4,695 | 4,745 | 4,650 | 4,710 | +0.21% | 5,600 | 65億1487万 | -12.89% | 55.8 | 6.01 |
| 08/09 | 4,785 | 4,850 | 4,675 | 4,700 | -3.19% | 8,100 | 65億104万 | -14.05% | 55.68 | 6 |
| 08/08 | 4,905 | 4,920 | 4,770 | 4,855 | -0.21% | 7,500 | 67億1543万 | -12.29% | 57.52 | 6.2 |
| 08/07 | 4,915 | 4,920 | 4,845 | 4,865 | +0.41% | 10,200 | 67億2926万 | -12.95% | 57.63 | 6.21 |
| 08/04 | 4,750 | 4,950 | 4,680 | 4,845 | +2% | 14,500 | 67億160万 | -13.91% | 57.4 | 6.19 |
| 08/03 | 4,845 | 4,845 | 4,675 | 4,750 | -2.06% | 6,100 | 65億7020万 | -16.14% | 56.27 | 6.06 |
| 08/02 | 4,700 | 4,900 | 4,625 | 4,850 | +3.19% | 8,700 | 67億852万 | -15.03% | 57.46 | 6.19 |
| 08/01 | 5,040 | 5,090 | 4,650 | 4,700 | -5.81% | 29,900 | 65億104万 | -18.49% | 55.68 | 6 |
| 07/31 | 5,200 | 5,200 | 4,945 | 4,990 | -3.67% | 16,500 | 69億216万 | -14.32% | 59.12 | 6.37 |
| 07/28 | 5,410 | 5,420 | 5,180 | 5,180 | -3.54% | 13,900 | 71億6497万 | -11.95% | 61.37 | 6.61 |
| 07/27 | 5,500 | 5,500 | 5,340 | 5,370 | -2.54% | 6,700 | 74億2778万 | -9.75% | 63.62 | 6.86 |
| 07/26 | 5,580 | 5,610 | 5,500 | 5,510 | -2.13% | 9,400 | 76億2143万 | -8.53% | 65.28 | 7.03 |
| 07/25 | 5,430 | 5,630 | 5,340 | 5,630 | +5.63% | 21,400 | 77億8741万 | -7.26% | 66.7 | 7.19 |
| 07/24 | 5,550 | 5,560 | 5,310 | 5,330 | -3.96% | 15,900 | 73億7245万 | -12.97% | 63.14 | 6.81 |
| 07/21 | 5,670 | 5,670 | 5,510 | 5,550 | -2.63% | 17,800 | 76億7676万 | -11.04% | 65.75 | 7.09 |
| 07/20 | 5,800 | 5,860 | 5,640 | 5,700 | -2.73% | 16,100 | 78億8424万 | - | 67.53 | 7.28 |
| 07/19 | 5,890 | 5,940 | 5,830 | 5,860 | -0.51% | 9,700 | 81億555万 | - | 69.42 | 7.48 |
| 07/18 | 5,930 | 6,000 | 5,860 | 5,890 | -1.01% | 11,800 | 81億4704万 | - | 69.78 | 7.52 |
| 07/14 | 6,060 | 6,100 | 5,890 | 5,950 | -1.98% | 17,200 | 82億3004万 | - | 70.49 | 7.6 |
| 07/13 | 6,060 | 6,160 | 6,000 | 6,070 | +1.34% | 16,800 | 83億9602万 | - | 71.91 | 7.75 |
| 07/12 | 6,220 | 6,220 | 5,900 | 5,990 | -2.76% | 19,800 | 82億8536万 | - | 70.96 | 7.65 |
| 07/11 | 5,970 | 6,200 | 5,850 | 6,160 | +3.7% | 30,600 | 85億2051万 | - | 72.98 | 7.86 |
| 07/10 | 6,060 | 6,080 | 5,940 | 5,940 | 0% | 13,700 | 82億1620万 | - | 70.37 | 7.58 |
| 07/07 | 5,800 | 5,970 | 5,770 | 5,940 | +1.71% | 26,700 | 82億1620万 | - | 70.37 | 7.58 |
| 07/06 | 6,290 | 6,500 | 5,750 | 5,840 | -6.41% | 65,800 | 80億7788万 | - | 69.18 | 7.46 |
| 07/05 | 6,460 | 6,650 | 6,100 | 6,240 | -2.19% | 61,700 | 86億3116万 | - | 73.92 | 7.97 |
| 07/04 | 6,480 | 6,780 | 6,020 | 6,380 | +2.9% | 276,200 | 88億2481万 | - | 75.58 | 8.15 |
| 07/03 | 5,880 | 6,200 | 5,690 | 6,200 | +6.16% | 63,600 | 85億7584万 | - | 73.45 | 7.92 |
| 06/30 | 5,640 | 6,050 | 5,570 | 5,840 | +1.74% | 62,200 | 80億7788万 | - | 74.09 | 8.62 |
| 06/29 | 5,940 | 6,000 | 5,650 | 5,740 | -1.88% | 40,600 | 79億3956万 | - | 72.82 | 8.48 |
| 06/28 | 6,230 | 6,250 | 5,840 | 5,850 | -7% | 61,000 | 80億9172万 | - | 74.21 | 8.64 |
| 06/27 | 6,140 | 6,440 | 6,010 | 6,290 | +1.94% | 83,600 | 85億408万 | - | 78 | 9.08 |
| 06/26 | 6,490 | 6,490 | 6,050 | 6,170 | -4.34% | 74,200 | 83億4184万 | - | 76.51 | 8.91 |
| 06/23 | 6,870 | 7,050 | 6,320 | 6,450 | -5.84% | 147,200 | 87億2040万 | - | 79.98 | 9.31 |
| 06/22 | 7,210 | 7,500 | 6,850 | 6,850 | -5.12% | 545,700 | 92億6120万 | - | 84.94 | 9.89 |
| 06/21 | 6,850 | 7,240 | 6,720 | 7,220 | +7.76% | 307,200 | 97億6144万 | - | 89.53 | 10.42 |
| 06/20 | 6,900 | 7,340 | 6,600 | 6,700 | -3.6% | 491,400 | 90億5840万 | - | 83.08 | 9.67 |
| 06/19 | 7,300 | 7,510 | 6,900 | 6,950 | -15.24% | 650,700 | 93億9640万 | - | 86.18 | 10.03 |
| 06/16 | 7,700 | 8,300 | 7,320 | 8,200 | 0% | 693,900 | 110億8640万 | - | 101.68 | 11.84 |
