株価チャート
2017/06/08～2017/10/31
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 |
| 10/31 | 2,627 | 2,633 | 2,607 | 2,619 | -0.72% | 962,400 | 3842億6710万 | -2.35% | 28.59 | 4.92 |
| 10/30 | 2,635 | 2,643 | 2,625 | 2,638 | +0.04% | 1,017,500 | 3870億5483万 | -1.75% | 28.8 | 4.96 |
| 10/27 | 2,600 | 2,644 | 2,593 | 2,637 | -1.27% | 2,425,000 | 3869億811万 | -1.86% | 28.79 | 4.95 |
| 10/26 | 2,680 | 2,681 | 2,661 | 2,671 | -0.34% | 2,459,600 | 3918億9669万 | -0.6% | 29.16 | 5.02 |
| 10/25 | 2,699 | 2,700 | 2,676 | 2,680 | -1% | 2,302,900 | 3932億1719万 | -0.22% | 29.26 | 5.03 |
| 10/24 | 2,685 | 2,708 | 2,682 | 2,707 | +1.16% | 1,298,700 | 3971億7871万 | +0.71% | 29.55 | 5.08 |
| 10/23 | 2,673 | 2,680 | 2,658 | 2,676 | +0.3% | 1,234,300 | 3924億8526万 | -0.37% | 29.2 | 5.02 |
| 10/20 | 2,643 | 2,668 | 2,636 | 2,668 | +0.95% | 986,200 | 3913億1191万 | -0.71% | 29.12 | 5.01 |
| 10/19 | 2,670 | 2,670 | 2,629 | 2,643 | -1.16% | 1,978,200 | 3876億4520万 | -1.6% | 28.84 | 4.96 |
| 10/18 | 2,701 | 2,702 | 2,671 | 2,674 | -0.96% | 1,144,000 | 3921億9192万 | -0.45% | 29.18 | 5.02 |
| 10/17 | 2,700 | 2,715 | 2,690 | 2,700 | +0.22% | 915,400 | 3960億531万 | +0.63% | 29.47 | 5.07 |
| 10/16 | 2,670 | 2,706 | 2,664 | 2,694 | +1.05% | 1,077,200 | 3951億2530万 | +0.56% | 29.4 | 5.06 |
| 10/13 | 2,648 | 2,671 | 2,647 | 2,666 | +0.79% | 1,007,700 | 3910億1858万 | -0.34% | 29.1 | 5.01 |
| 10/12 | 2,693 | 2,696 | 2,633 | 2,645 | -1.75% | 2,272,100 | 3879億3853万 | -1.08% | 28.87 | 4.97 |
| 10/11 | 2,710 | 2,727 | 2,691 | 2,692 | -0.48% | 1,346,000 | 3948億3196万 | +0.67% | 29.38 | 5.05 |
| 10/10 | 2,702 | 2,721 | 2,700 | 2,705 | +0.11% | 1,070,300 | 3967億3865万 | +1.12% | 29.52 | 5.08 |
| 10/06 | 2,753 | 2,753 | 2,700 | 2,702 | -1.71% | 1,839,500 | 3962億9865万 | +0.82% | 29.49 | 5.07 |
| 10/05 | 2,749 | 2,787 | 2,746 | 2,749 | +1.66% | 1,820,900 | 4031億9207万 | +2.69% | 30 | 5.16 |
| 10/04 | 2,717 | 2,730 | 2,701 | 2,704 | -0.22% | 1,009,900 | 3965億9198万 | +1.16% | 29.51 | 5.08 |
| 10/03 | 2,715 | 2,730 | 2,705 | 2,710 | +0.18% | 762,300 | 3974億7200万 | +1.46% | 29.58 | 5.09 |
| 10/02 | 2,743 | 2,743 | 2,695 | 2,705 | -1.28% | 1,239,800 | 3967億3865万 | +1.31% | 29.52 | 5.08 |
| 09/29 | 2,697 | 2,743 | 2,694 | 2,740 | +1.78% | 1,214,600 | 4018億7205万 | +2.7% | 29.9 | 5.14 |
| 09/28 | 2,661 | 2,692 | 2,635 | 2,692 | +1.09% | 1,359,900 | 3948億3196万 | +0.94% | 29.38 | 5.05 |
| 09/27 | 2,670 | 2,687 | 2,651 | 2,663 | -0.52% | 1,089,000 | 3905億7857万 | -0.19% | 29.06 | 5 |
| 09/26 | 2,670 | 2,680 | 2,657 | 2,677 | +0.04% | 824,900 | 3926億3193万 | +0.22% | 29.22 | 5.03 |
| 09/25 | 2,693 | 2,694 | 2,661 | 2,676 | -0.52% | 657,400 | 3924億8526万 | +0.15% | 29.2 | 5.02 |
| 09/22 | 2,672 | 2,699 | 2,667 | 2,690 | +1.28% | 1,227,300 | 3945億3862万 | +0.64% | 29.36 | 5.05 |
| 09/21 | 2,645 | 2,668 | 2,643 | 2,656 | +0.42% | 923,900 | 3895億5189万 | -0.71% | 28.99 | 4.99 |
| 09/20 | 2,698 | 2,707 | 2,635 | 2,645 | -2.65% | 1,398,300 | 3879億3853万 | -1.2% | 28.87 | 4.97 |
| 09/19 | 2,657 | 2,722 | 2,643 | 2,717 | +1.91% | 1,808,900 | 3984億9868万 | +1.3% | 29.65 | 5.1 |
| 09/15 | 2,673 | 2,688 | 2,655 | 2,666 | -1.15% | 901,900 | 3910億1858万 | -0.63% | 29.1 | 5.01 |
| 09/14 | 2,649 | 2,715 | 2,649 | 2,697 | +1.77% | 1,242,800 | 3955億6530万 | +0.33% | 29.43 | 5.06 |
| 09/13 | 2,645 | 2,655 | 2,623 | 2,650 | +0.11% | 834,500 | 3886億7188万 | -1.49% | 28.92 | 4.98 |
| 09/12 | 2,606 | 2,651 | 2,603 | 2,647 | +2.4% | 976,800 | 3882億3187万 | -1.78% | 28.89 | 4.97 |
| 09/11 | 2,600 | 2,611 | 2,584 | 2,585 | -0.62% | 1,091,600 | 3791億3842万 | -4.29% | 28.21 | 4.85 |
| 09/08 | 2,591 | 2,615 | 2,587 | 2,601 | +0.08% | 886,400 | 3814億8511万 | -4.02% | 28.39 | 4.88 |
| 09/07 | 2,627 | 2,631 | 2,597 | 2,599 | -1.07% | 1,637,900 | 3811億9178万 | -4.38% | 28.36 | 4.88 |
| 09/06 | 2,632 | 2,655 | 2,626 | 2,627 | -0.94% | 963,900 | 3852億9850万 | -3.63% | 28.67 | 4.93 |
| 09/05 | 2,718 | 2,720 | 2,648 | 2,652 | -2.86% | 1,377,500 | 3889億6522万 | -3% | 28.94 | 4.98 |
| 09/04 | 2,770 | 2,781 | 2,721 | 2,730 | -2.85% | 1,506,900 | 4004億537万 | -0.33% | 29.79 | 5.13 |
| 09/01 | 2,719 | 2,873 | 2,707 | 2,810 | +6.32% | 5,190,800 | 4121億3886万 | +2.52% | 30.67 | 5.28 |
| 08/31 | 2,656 | 2,656 | 2,627 | 2,643 | +0.11% | 1,308,400 | 3876億4520万 | -3.58% | 28.84 | 4.96 |
| 08/30 | 2,640 | 2,648 | 2,618 | 2,640 | -1.05% | 1,273,100 | 3872億519万 | -3.86% | 28.81 | 4.96 |
| 08/29 | 2,653 | 2,682 | 2,653 | 2,668 | -0.37% | 776,900 | 3913億1191万 | -3.02% | 29.12 | 5.01 |
| 08/28 | 2,641 | 2,681 | 2,639 | 2,678 | +1.21% | 974,400 | 3927億7860万 | -2.79% | 29.23 | 5.03 |
| 08/25 | 2,688 | 2,698 | 2,631 | 2,646 | -2.43% | 1,500,200 | 3880億8520万 | -4.1% | 28.88 | 4.97 |
| 08/24 | 2,723 | 2,729 | 2,711 | 2,712 | -0.48% | 463,000 | 3977億6533万 | -1.95% | 29.6 | 5.09 |
| 08/23 | 2,731 | 2,742 | 2,723 | 2,725 | -0.22% | 650,900 | 3996億7203万 | -1.55% | 29.74 | 5.12 |
| 08/22 | 2,708 | 2,761 | 2,708 | 2,731 | +0.77% | 858,900 | 4005億5204万 | -1.59% | 29.8 | 5.13 |
| 08/21 | 2,694 | 2,726 | 2,694 | 2,710 | -0.04% | 739,900 | 3974億7200万 | -2.62% | 29.58 | 5.09 |
| 08/18 | 2,710 | 2,712 | 2,693 | 2,711 | -0.55% | 755,700 | 3976億1866万 | -2.9% | 29.59 | 5.09 |
| 08/17 | 2,726 | 2,729 | 2,705 | 2,726 | +0.7% | 834,500 | 3998億1869万 | -2.64% | 29.75 | 5.12 |
| 08/16 | 2,764 | 2,766 | 2,706 | 2,707 | -2.1% | 1,804,100 | 3970億3199万 | -3.6% | 29.54 | 5.08 |
| 08/15 | 2,755 | 2,780 | 2,750 | 2,765 | +0.55% | 832,300 | 4055億3877万 | -1.81% | 30.18 | 5.19 |
| 08/14 | 2,765 | 2,768 | 2,741 | 2,750 | -1.04% | 718,800 | 4033億3874万 | -2.55% | 30.01 | 5.16 |
| 08/10 | 2,772 | 2,791 | 2,761 | 2,779 | +0.32% | 638,100 | 4075億9213万 | -1.7% | 30.33 | 5.22 |
| 08/09 | 2,769 | 2,774 | 2,748 | 2,770 | -0.18% | 821,100 | 4062億7211万 | -2.12% | 30.23 | 5.2 |
| 08/08 | 2,776 | 2,788 | 2,766 | 2,775 | -0.04% | 679,200 | 4070億546万 | -2.05% | 30.29 | 5.21 |
| 08/07 | 2,800 | 2,804 | 2,776 | 2,776 | -1.32% | 739,800 | 4071億5213万 | -2.15% | 30.3 | 5.21 |
| 08/04 | 2,789 | 2,819 | 2,783 | 2,813 | +0.46% | 586,100 | 4125億7887万 | -0.95% | 30.7 | 5.28 |
| 08/03 | 2,802 | 2,815 | 2,789 | 2,800 | -0.36% | 729,600 | 4106億7217万 | -1.51% | 30.56 | 5.26 |
| 08/02 | 2,820 | 2,832 | 2,807 | 2,810 | -0.43% | 621,000 | 4121億3886万 | -1.23% | 30.67 | 5.28 |
| 08/01 | 2,794 | 2,823 | 2,780 | 2,822 | +1.15% | 658,200 | 4138億9888万 | -0.88% | 30.8 | 5.3 |
| 07/31 | 2,792 | 2,807 | 2,777 | 2,790 | +0.43% | 872,000 | 4092億549万 | -2.07% | 30.45 | 5.24 |
| 07/28 | 2,788 | 2,790 | 2,771 | 2,778 | -0.43% | 1,621,600 | 4074億4546万 | -2.59% | 30.32 | 5.22 |
| 07/27 | 2,776 | 2,805 | 2,773 | 2,790 | +0.87% | 932,900 | 4092億549万 | -2.28% | 30.45 | 5.24 |
| 07/26 | 2,770 | 2,778 | 2,751 | 2,766 | 0% | 986,000 | 4056億8544万 | -3.25% | 30.19 | 5.19 |
| 07/25 | 2,765 | 2,771 | 2,752 | 2,766 | -0.5% | 1,016,600 | 4056億8544万 | -3.39% | 30.19 | 5.19 |
| 07/24 | 2,780 | 2,781 | 2,757 | 2,780 | -0.14% | 1,072,800 | 4077億3880万 | -3.03% | 30.34 | 5.22 |
| 07/21 | 2,802 | 2,804 | 2,781 | 2,784 | -0.82% | 843,400 | 4083億1434万 | -2.96% | 30.38 | 5.23 |
| 07/20 | 2,779 | 2,807 | 2,779 | 2,807 | +1.12% | 1,100,400 | 4116億8763万 | -2.23% | 30.63 | 5.27 |
| 07/19 | 2,878 | 2,886 | 2,770 | 2,776 | -3.91% | 2,983,300 | 4071億4102万 | -3.41% | 30.3 | 5.21 |
| 07/18 | 2,964 | 2,964 | 2,885 | 2,889 | -1.6% | 1,162,500 | 4237億1413万 | +0.35% | 31.53 | 5.42 |
| 07/14 | 2,930 | 2,941 | 2,919 | 2,936 | +0.2% | 606,500 | 4306億736万 | +2.02% | 32.04 | 5.51 |
| 07/13 | 2,933 | 2,954 | 2,928 | 2,930 | +0.38% | 740,900 | 4297億2738万 | +1.91% | 31.98 | 5.5 |
| 07/12 | 2,932 | 2,934 | 2,908 | 2,919 | 0% | 604,200 | 4281億1406万 | +1.57% | 31.86 | 5.48 |
| 07/11 | 2,920 | 2,932 | 2,912 | 2,919 | +0.34% | 1,024,400 | 4281億1406万 | +1.57% | 31.86 | 5.48 |
| 07/10 | 2,920 | 2,931 | 2,904 | 2,909 | -0.21% | 704,500 | 4266億4742万 | +1.18% | 31.75 | 5.46 |
| 07/07 | 2,877 | 2,919 | 2,865 | 2,915 | +1.18% | 1,209,900 | 4275億2741万 | +1.36% | 31.81 | 5.47 |
| 07/06 | 2,846 | 2,890 | 2,845 | 2,881 | +1.09% | 1,028,600 | 4225億4081万 | +0.21% | 31.44 | 5.41 |
| 07/05 | 2,862 | 2,863 | 2,832 | 2,850 | -0.14% | 651,900 | 4179億9420万 | -0.9% | 31.1 | 5.35 |
| 07/04 | 2,881 | 2,881 | 2,846 | 2,854 | -0.38% | 572,500 | 4185億8086万 | -1.11% | 31.15 | 5.36 |
| 07/03 | 2,858 | 2,870 | 2,839 | 2,865 | +0.32% | 657,100 | 4201億9417万 | -1.07% | 31.27 | 5.38 |
| 06/30 | 2,864 | 2,868 | 2,837 | 2,856 | -0.63% | 1,056,900 | 4188億7419万 | -1.69% | 31.17 | 5.36 |
| 06/29 | 2,850 | 2,876 | 2,843 | 2,874 | +0.95% | 636,900 | 4215億1416万 | -1.34% | 31.36 | 5.4 |
| 06/28 | 2,866 | 2,872 | 2,842 | 2,847 | -0.94% | 703,700 | 4175億5421万 | -2.57% | 31.07 | 5.35 |
| 06/27 | 2,890 | 2,894 | 2,866 | 2,874 | 0% | 812,200 | 4215億1416万 | -1.94% | 31.36 | 5.4 |
| 06/26 | 2,860 | 2,875 | 2,860 | 2,874 | +0.49% | 464,200 | 4215億1416万 | -2.31% | 31.36 | 5.4 |
| 06/23 | 2,870 | 2,872 | 2,848 | 2,860 | -0.14% | 496,700 | 4194億6085万 | -3.12% | 31.21 | 5.37 |
| 06/22 | 2,871 | 2,879 | 2,854 | 2,864 | -0.14% | 586,900 | 4200億4751万 | -3.31% | 31.26 | 5.38 |
| 06/21 | 2,872 | 2,886 | 2,860 | 2,868 | -0.21% | 678,600 | 4206億3417万 | -3.56% | 31.3 | 5.38 |
| 06/20 | 2,894 | 2,906 | 2,871 | 2,874 | +0.07% | 843,400 | 4215億1416万 | -3.65% | 31.36 | 5.4 |
| 06/19 | 2,843 | 2,876 | 2,840 | 2,872 | +1.95% | 755,000 | 4212億2083万 | -3.98% | 31.34 | 5.39 |
| 06/16 | 2,842 | 2,849 | 2,817 | 2,817 | -0.84% | 1,249,900 | 4131億5427万 | -6.07% | 30.74 | 5.29 |
| 06/15 | 2,840 | 2,848 | 2,826 | 2,841 | -1.15% | 1,567,800 | 4166億7422万 | -5.49% | 31 | 5.33 |
| 06/14 | 2,899 | 2,907 | 2,871 | 2,874 | -1.17% | 781,700 | 4215億1416万 | -4.58% | 31.36 | 5.4 |
| 06/13 | 2,890 | 2,913 | 2,878 | 2,908 | +1.15% | 756,900 | 4265億75万 | -3.61% | 31.74 | 5.46 |
| 06/12 | 2,862 | 2,881 | 2,841 | 2,875 | +0.38% | 634,300 | 4216億6082万 | -4.77% | 31.38 | 5.4 |
| 06/09 | 2,894 | 2,914 | 2,860 | 2,864 | -1.38% | 1,221,800 | 4200億4751万 | -5.23% | 31.26 | 5.38 |
| 06/08 | 2,933 | 2,943 | 2,899 | 2,904 | -0.48% | 893,700 | 4259億1410万 | -4% | 31.69 | 5.45 |
