株価チャート
2017/06/26～2017/11/17
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 |
| 11/17 | 4,755 | 4,810 | 4,690 | 4,710 | -1.15% | 709,100 | 5988億3070万 | +3.93% | 14.5 | 1.41 |
| 11/16 | 4,685 | 4,780 | 4,660 | 4,765 | +1.49% | 565,600 | 6058億2342万 | +5.47% | 14.67 | 1.43 |
| 11/15 | 4,745 | 4,750 | 4,650 | 4,695 | -1.05% | 631,000 | 5969億2360万 | +4.29% | 14.45 | 1.41 |
| 11/14 | 4,755 | 4,825 | 4,745 | 4,745 | -0.42% | 680,000 | 6032億8061万 | +5.68% | 14.61 | 1.42 |
| 11/13 | 4,690 | 4,815 | 4,680 | 4,765 | +4.38% | 1,451,700 | 6058億2342万 | +6.5% | 14.67 | 1.43 |
| 11/10 | 4,490 | 4,615 | 4,480 | 4,565 | +1.11% | 1,707,600 | 5803億9536万 | +2.42% | 14.05 | 1.37 |
| 11/09 | 4,535 | 4,575 | 4,475 | 4,515 | -0.11% | 985,500 | 5740億3835万 | +1.51% | 13.9 | 1.35 |
| 11/08 | 4,535 | 4,545 | 4,500 | 4,520 | -1.63% | 707,000 | 5746億7405万 | +1.71% | 13.91 | 1.36 |
| 11/07 | 4,530 | 4,615 | 4,510 | 4,595 | +0.77% | 638,000 | 5842億957万 | +3.54% | 14.14 | 1.38 |
| 11/06 | 4,570 | 4,575 | 4,545 | 4,560 | -0.33% | 448,100 | 5797億5966万 | +2.98% | 14.04 | 1.37 |
| 11/02 | 4,585 | 4,610 | 4,535 | 4,575 | +0.22% | 475,000 | 5816億6677万 | +3.53% | 14.08 | 1.37 |
| 11/01 | 4,530 | 4,580 | 4,525 | 4,565 | +1% | 470,300 | 5803億9536万 | +3.56% | 14.05 | 1.37 |
| 10/31 | 4,505 | 4,545 | 4,495 | 4,520 | -0.11% | 439,200 | 5746億7405万 | +2.75% | 13.91 | 1.36 |
| 10/30 | 4,525 | 4,540 | 4,500 | 4,525 | -0.33% | 484,700 | 5753億975万 | +3.03% | 13.93 | 1.36 |
| 10/27 | 4,540 | 4,560 | 4,530 | 4,540 | +0.67% | 381,200 | 5772億1686万 | +3.58% | 13.97 | 1.36 |
| 10/26 | 4,480 | 4,525 | 4,475 | 4,510 | +0.22% | 289,200 | 5734億265万 | +3.16% | 13.88 | 1.35 |
| 10/25 | 4,520 | 4,560 | 4,485 | 4,500 | -0.33% | 694,900 | 5721億3125万 | +3.07% | 13.85 | 1.35 |
| 10/24 | 4,500 | 4,535 | 4,495 | 4,515 | +0.67% | 682,300 | 5740億3835万 | +3.51% | 13.9 | 1.35 |
| 10/23 | 4,450 | 4,495 | 4,430 | 4,485 | +1.82% | 660,700 | 5702億2414万 | +2.99% | 13.8 | 1.35 |
| 10/20 | 4,325 | 4,430 | 4,315 | 4,405 | +1.97% | 851,900 | 5600億5292万 | +1.31% | 13.56 | 1.32 |
| 10/19 | 4,305 | 4,365 | 4,305 | 4,320 | +0.12% | 587,000 | 5492億4600万 | -0.58% | 13.3 | 1.3 |
| 10/18 | 4,370 | 4,370 | 4,300 | 4,315 | -1.71% | 641,100 | 5486億1029万 | -0.71% | 13.28 | 1.29 |
| 10/17 | 4,360 | 4,395 | 4,340 | 4,390 | +1.15% | 774,400 | 5581億4582万 | +0.94% | 13.51 | 1.32 |
| 10/16 | 4,360 | 4,375 | 4,335 | 4,340 | -0.69% | 431,700 | 5517億8880万 | -0.07% | 13.36 | 1.3 |
| 10/13 | 4,360 | 4,385 | 4,335 | 4,370 | +0.23% | 463,900 | 5556億301万 | +0.74% | 13.45 | 1.31 |
| 10/12 | 4,375 | 4,390 | 4,335 | 4,360 | +0.11% | 454,000 | 5543億3161万 | +0.62% | 13.42 | 1.31 |
| 10/11 | 4,355 | 4,385 | 4,345 | 4,355 | -0.68% | 587,500 | 5536億9591万 | +0.67% | 13.4 | 1.31 |
| 10/10 | 4,315 | 4,385 | 4,300 | 4,385 | +0.8% | 508,000 | 5575億1011万 | +1.46% | 13.5 | 1.32 |
| 10/06 | 4,375 | 4,375 | 4,335 | 4,350 | +0.35% | 310,600 | 5530億6020万 | +0.76% | 13.39 | 1.3 |
| 10/05 | 4,330 | 4,345 | 4,320 | 4,335 | -0.46% | 380,500 | 5511億5310万 | +0.53% | 13.34 | 1.3 |
| 10/04 | 4,375 | 4,380 | 4,320 | 4,355 | -1.02% | 588,700 | 5536億9591万 | +1.16% | 13.4 | 1.31 |
| 10/03 | 4,395 | 4,400 | 4,360 | 4,400 | +0.57% | 448,900 | 5594億1722万 | +2.47% | 13.54 | 1.32 |
| 10/02 | 4,365 | 4,395 | 4,355 | 4,375 | +0.69% | 619,900 | 5562億3871万 | +2.17% | 13.47 | 1.31 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 4,350 | 4,385 | 4,320 | 4,345 | +0.23% | 812,700 | 5524億2450万 | +1.73% | 13.96 | 1.36 |
| 09/28 | 4,325 | 4,395 | 4,270 | 4,335 | +0.7% | 1,010,300 | 5511億5310万 | +1.81% | 13.93 | 1.36 |
| 09/27 | 4,400 | 4,580 | 4,255 | 4,305 | -1.03% | 1,284,400 | 5473億3889万 | +1.37% | 13.83 | 1.35 |
| 09/26 | 4,340 | 4,380 | 4,320 | 4,350 | +0.46% | 716,600 | 5530億6021万 | +2.69% | 13.98 | 1.36 |
| 09/25 | 4,300 | 4,350 | 4,300 | 4,330 | +0.7% | 460,900 | 5505億1740万 | +2.51% | 13.91 | 1.36 |
| 09/22 | 4,340 | 4,370 | 4,280 | 4,300 | +0.47% | 664,000 | 5467億319万 | +2.07% | 13.82 | 1.35 |
| 09/21 | 4,370 | 4,380 | 4,280 | 4,280 | -1.83% | 792,500 | 5441億6039万 | +1.74% | 13.75 | 1.34 |
| 09/20 | 4,380 | 4,390 | 4,340 | 4,360 | -0.68% | 700,800 | 5543億3161万 | +3.71% | 14.01 | 1.37 |
| 09/19 | 4,400 | 4,400 | 4,370 | 4,390 | +1.15% | 488,700 | 5581億4582万 | +4.55% | 14.11 | 1.37 |
| 09/15 | 4,320 | 4,370 | 4,300 | 4,340 | +0.46% | 899,200 | 5517億8880万 | +3.53% | 13.95 | 1.36 |
| 09/14 | 4,360 | 4,380 | 4,300 | 4,320 | -0.23% | 617,500 | 5492億4600万 | +3.13% | 13.88 | 1.35 |
| 09/13 | 4,340 | 4,360 | 4,320 | 4,330 | 0% | 360,400 | 5505億1740万 | +3.64% | 13.91 | 1.36 |
| 09/12 | 4,400 | 4,430 | 4,320 | 4,330 | -1.37% | 664,700 | 5505億1740万 | +3.99% | 13.91 | 1.36 |
| 09/11 | 4,300 | 4,390 | 4,270 | 4,390 | +3.54% | 1,228,600 | 5581億4582万 | +5.76% | 14.11 | 1.37 |
| 09/08 | 4,230 | 4,310 | 4,220 | 4,240 | +0.24% | 1,111,500 | 5390億7477万 | +2.51% | 13.62 | 1.33 |
| 09/07 | 4,260 | 4,300 | 4,220 | 4,230 | 0% | 769,600 | 5378億337万 | +2.45% | 13.59 | 1.32 |
| 09/06 | 4,150 | 4,250 | 4,140 | 4,230 | +0.71% | 608,000 | 5378億337万 | +2.62% | 13.59 | 1.32 |
| 09/05 | 4,210 | 4,270 | 4,180 | 4,200 | -0.94% | 862,800 | 5339億8916万 | +2.02% | 13.5 | 1.32 |
| 09/04 | 4,220 | 4,280 | 4,220 | 4,240 | -0.47% | 654,400 | 5390億7477万 | +3.04% | 13.62 | 1.33 |
| 09/01 | 4,230 | 4,300 | 4,230 | 4,260 | +0.47% | 872,600 | 5416億1758万 | +3.7% | 13.69 | 1.33 |
| 08/31 | 4,190 | 4,300 | 4,180 | 4,240 | +2.42% | 1,336,500 | 5390億7477万 | +3.41% | 13.62 | 1.33 |
| 08/30 | 4,130 | 4,170 | 4,100 | 4,140 | +0.98% | 1,254,700 | 5263億6075万 | +1.15% | 13.3 | 1.3 |
| 08/29 | 4,100 | 4,130 | 4,060 | 4,100 | 0% | 736,000 | 5212億7514万 | +0.24% | 13.17 | 1.28 |
| 08/28 | 4,060 | 4,110 | 4,040 | 4,100 | +0.49% | 466,700 | 5212億7514万 | +0.27% | 13.17 | 1.28 |
| 08/25 | 4,020 | 4,120 | 4,010 | 4,080 | +1.49% | 706,600 | 5187億3233万 | -0.17% | 13.11 | 1.28 |
| 08/24 | 4,040 | 4,080 | 4,020 | 4,020 | -0.99% | 501,200 | 5111億391万 | -1.64% | 12.92 | 1.26 |
| 08/23 | 4,090 | 4,120 | 4,050 | 4,060 | +0.74% | 674,400 | 5161億8952万 | -0.73% | 13.05 | 1.27 |
| 08/22 | 4,040 | 4,110 | 4,030 | 4,030 | -0.49% | 669,700 | 5123億7532万 | -1.52% | 12.95 | 1.26 |
| 08/21 | 4,050 | 4,070 | 4,010 | 4,050 | -0.25% | 513,500 | 5149億1812万 | -1.07% | 13.01 | 1.27 |
| 08/18 | 4,030 | 4,110 | 4,020 | 4,060 | -2.17% | 781,800 | 5161億8952万 | -0.85% | 13.05 | 1.27 |
| 08/17 | 4,200 | 4,200 | 4,140 | 4,150 | -1.66% | 913,400 | 5276億3215万 | +1.29% | 13.33 | 1.3 |
| 08/16 | 4,230 | 4,260 | 4,200 | 4,220 | -0.24% | 582,200 | 5365億3197万 | +2.98% | 13.56 | 1.32 |
| 08/15 | 4,210 | 4,320 | 4,190 | 4,230 | +0.71% | 1,208,700 | 5378億337万 | +3.25% | 13.59 | 1.32 |
| 08/14 | 4,200 | 4,250 | 4,170 | 4,200 | -1.87% | 914,300 | 5339億8916万 | +2.56% | 13.5 | 1.32 |
| 08/10 | 4,150 | 4,320 | 4,150 | 4,280 | +5.94% | 3,236,300 | 5441億6039万 | +4.54% | 13.75 | 1.34 |
| 08/09 | 4,030 | 4,070 | 4,000 | 4,040 | +1.25% | 1,011,600 | 5136億4672万 | -1.25% | 12.98 | 1.27 |
| 08/08 | 3,980 | 4,010 | 3,970 | 3,990 | -0.25% | 498,300 | 5072億8971万 | -2.59% | 12.82 | 1.25 |
| 08/07 | 4,010 | 4,010 | 3,980 | 4,000 | 0% | 469,400 | 5085億6111万 | -2.51% | 12.85 | 1.25 |
| 08/04 | 4,060 | 4,060 | 3,970 | 4,000 | -1.72% | 884,200 | 5085億6111万 | -2.61% | 12.85 | 1.25 |
| 08/03 | 4,060 | 4,080 | 4,030 | 4,070 | 0% | 679,600 | 5174億6093万 | -0.95% | 13.08 | 1.27 |
| 08/02 | 4,100 | 4,100 | 4,050 | 4,070 | -0.49% | 425,900 | 5174億6093万 | -0.85% | 13.08 | 1.27 |
| 08/01 | 4,140 | 4,140 | 4,060 | 4,090 | -1.45% | 683,300 | 5200億373万 | -0.2% | 13.14 | 1.28 |
| 07/31 | 4,060 | 4,170 | 4,040 | 4,150 | +1.97% | 1,148,800 | 5276億3215万 | +1.42% | 13.33 | 1.3 |
| 07/28 | 4,090 | 4,120 | 4,060 | 4,070 | +0.25% | 589,500 | 5174億6093万 | -0.29% | 13.08 | 1.27 |
| 07/27 | 4,060 | 4,100 | 4,030 | 4,060 | 0% | 586,600 | 5161億8952万 | -0.27% | 13.05 | 1.27 |
| 07/26 | 4,120 | 4,130 | 4,060 | 4,060 | -0.49% | 497,300 | 5161億8952万 | 0% | 13.05 | 1.27 |
| 07/25 | 4,050 | 4,100 | 4,050 | 4,080 | +0.49% | 860,500 | 5187億3233万 | +0.89% | 13.11 | 1.28 |
| 07/24 | 4,050 | 4,080 | 4,020 | 4,060 | 0% | 490,100 | 5161億8952万 | +0.84% | 13.05 | 1.27 |
| 07/21 | 4,050 | 4,090 | 4,050 | 4,060 | -0.25% | 420,000 | 5161億8952万 | +1.25% | 13.05 | 1.27 |
| 07/20 | 4,080 | 4,110 | 4,050 | 4,070 | -0.49% | 543,100 | 5174億6093万 | +1.95% | 13.08 | 1.27 |
| 07/19 | 4,090 | 4,100 | 4,050 | 4,090 | -0.49% | 455,200 | 5200億373万 | +2.87% | 13.14 | 1.28 |
| 07/18 | 4,070 | 4,130 | 4,050 | 4,110 | +0.49% | 612,700 | 5225億4654万 | +3.81% | 13.21 | 1.29 |
| 07/14 | 4,080 | 4,120 | 4,070 | 4,090 | +0.25% | 669,300 | 5200億373万 | +3.83% | 13.14 | 1.28 |
| 07/13 | 4,110 | 4,120 | 4,050 | 4,080 | -0.73% | 1,023,200 | 5187億3233万 | +4.06% | 13.11 | 1.28 |
| 07/12 | 4,130 | 4,140 | 4,090 | 4,110 | -1.44% | 1,173,400 | 5225億4654万 | +5.3% | 13.21 | 1.29 |
| 07/11 | 4,190 | 4,200 | 4,150 | 4,170 | -0.48% | 643,900 | 5301億7496万 | +7.36% | 13.4 | 1.31 |
| 07/10 | 4,200 | 4,210 | 4,160 | 4,190 | +0.24% | 676,200 | 5327億1776万 | +8.52% | 13.46 | 1.31 |
| 07/07 | 4,140 | 4,200 | 4,130 | 4,180 | +0.24% | 873,600 | 5314億4636万 | +8.85% | 13.43 | 1.31 |
| 07/06 | 4,210 | 4,210 | 4,170 | 4,170 | -0.95% | 892,500 | 5301億7496万 | +9.13% | 13.4 | 1.31 |
| 07/05 | 4,200 | 4,240 | 4,190 | 4,210 | +0.72% | 1,129,800 | 5352億6057万 | +10.85% | 13.53 | 1.32 |
| 07/04 | 4,200 | 4,220 | 4,160 | 4,180 | +0.48% | 1,809,400 | 5314億4636万 | +10.82% | 13.43 | 1.31 |
| 07/03 | 4,130 | 4,180 | 4,120 | 4,160 | +1.71% | 1,766,000 | 5289億355万 | +11.05% | 13.37 | 1.3 |
| 06/30 | 4,050 | 4,100 | 4,030 | 4,090 | +0.74% | 1,253,200 | 5200億373万 | +9.89% | 13.14 | 1.28 |
| 06/29 | 4,040 | 4,140 | 4,030 | 4,060 | +2.53% | 2,594,300 | 5161億8952万 | +9.73% | 13.05 | 1.27 |
| 06/28 | 3,910 | 3,970 | 3,910 | 3,960 | +1.28% | 984,600 | 5034億7550万 | +7.67% | 12.72 | 1.24 |
| 06/27 | 3,950 | 3,960 | 3,900 | 3,910 | -0.76% | 788,600 | 4971億1848万 | +6.89% | 12.56 | 1.22 |
| 06/26 | 3,900 | 3,970 | 3,890 | 3,940 | +1.03% | 907,500 | 5009億3269万 | +8.24% | 12.66 | 1.23 |
