株価チャート
2017/07/03～2017/11/27
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 |
| 11/27 | 505 | 510 | 501 | 507 | +1% | 41,900 | 142億6251万 | -5.41% | 46.48 | 4.18 |
| 11/24 | 505 | 506 | 500 | 502 | -0.79% | 50,200 | 141億2186万 | -6.52% | 46.02 | 4.14 |
| 11/22 | 513 | 515 | 502 | 506 | -0.98% | 79,100 | 142億3438万 | -5.95% | 46.39 | 4.17 |
| 11/21 | 507 | 514 | 499 | 511 | +0.39% | 109,200 | 143億7504万 | -5.19% | 46.85 | 4.21 |
| 11/20 | 510 | 517 | 506 | 509 | -0.39% | 53,600 | 143億1878万 | -5.74% | 46.66 | 4.2 |
| 11/17 | 514 | 515 | 498 | 511 | 0% | 108,400 | 143億7504万 | -5.37% | 46.85 | 4.21 |
| 11/16 | 500 | 519 | 499 | 511 | +0.39% | 106,600 | 143億7504万 | -5.55% | 46.85 | 4.21 |
| 11/15 | 550 | 555 | 506 | 509 | -10.7% | 232,500 | 143億1878万 | -6.09% | 46.66 | 4.2 |
| 11/14 | 564 | 571 | 558 | 570 | +2.33% | 84,400 | 160億3478万 | +4.78% | 52.25 | 4.7 |
| 11/13 | 580 | 580 | 555 | 557 | -3.3% | 69,100 | 156億6907万 | +2.77% | 51.06 | 4.59 |
| 11/10 | 551 | 578 | 547 | 576 | +3.41% | 127,400 | 162億357万 | +6.27% | 52.81 | 4.75 |
| 11/09 | 556 | 566 | 546 | 557 | +0.91% | 90,000 | 156億6907万 | +2.77% | 51.06 | 4.59 |
| 11/08 | 550 | 554 | 543 | 552 | 0% | 54,600 | 155億2842万 | +1.85% | 50.6 | 4.55 |
| 11/07 | 555 | 561 | 550 | 552 | -0.36% | 64,300 | 155億2842万 | +1.66% | 50.6 | 4.55 |
| 11/06 | 553 | 558 | 550 | 554 | +1.28% | 45,500 | 155億8468万 | +2.03% | 50.79 | 4.57 |
| 11/02 | 549 | 553 | 546 | 547 | -0.18% | 37,800 | 153億8776万 | +0.74% | 50.15 | 4.51 |
| 11/01 | 552 | 555 | 547 | 548 | -0.72% | 54,800 | 154億1589万 | +0.92% | 50.24 | 4.52 |
| 10/31 | 548 | 554 | 543 | 552 | +1.85% | 31,700 | 155億2842万 | +1.47% | 50.6 | 4.55 |
| 10/30 | 543 | 548 | 542 | 542 | +0.93% | 49,500 | 152億4711万 | -0.37% | 49.69 | 4.47 |
| 10/27 | 533 | 543 | 533 | 537 | +0.75% | 46,000 | 151億645万 | -1.47% | 49.23 | 4.43 |
| 10/26 | 534 | 543 | 533 | 533 | -0.19% | 55,100 | 149億9392万 | -2.38% | 48.86 | 4.4 |
| 10/25 | 559 | 559 | 534 | 534 | -3.26% | 103,900 | 150億2206万 | -2.55% | 48.95 | 4.4 |
| 10/24 | 552 | 555 | 545 | 552 | +0.36% | 56,800 | 155億2842万 | +0.55% | 50.6 | 4.55 |
| 10/23 | 539 | 558 | 536 | 550 | +3.19% | 140,300 | 154億7216万 | 0% | 50.42 | 4.54 |
| 10/20 | 529 | 536 | 527 | 533 | +0.95% | 67,000 | 149億9392万 | -3.27% | 48.86 | 4.4 |
| 10/19 | 524 | 530 | 522 | 528 | +0.38% | 51,500 | 148億5327万 | -4.52% | 48.4 | 4.35 |
| 10/18 | 523 | 529 | 519 | 526 | +0.77% | 48,400 | 147億9701万 | -5.23% | 48.22 | 4.34 |
| 10/17 | 525 | 526 | 520 | 522 | -0.76% | 35,800 | 146億8448万 | -6.28% | 47.85 | 4.3 |
| 10/16 | 524 | 532 | 520 | 526 | +0.38% | 54,900 | 147億9701万 | -5.73% | 48.22 | 4.34 |
| 10/13 | 536 | 536 | 520 | 524 | -2.42% | 107,100 | 147億4074万 | -6.43% | 48.04 | 4.32 |
| 10/12 | 536 | 542 | 535 | 537 | -0.37% | 67,400 | 151億645万 | -4.45% | 49.23 | 4.43 |
| 10/11 | 544 | 544 | 534 | 539 | -0.55% | 60,800 | 151億6271万 | -4.26% | 49.41 | 4.44 |
| 10/10 | 540 | 543 | 537 | 542 | +1.12% | 42,400 | 152億4711万 | -4.07% | 49.69 | 4.47 |
| 10/06 | 555 | 556 | 535 | 536 | -3.42% | 151,100 | 150億7832万 | -5.47% | 49.14 | 4.42 |
| 10/05 | 564 | 566 | 552 | 555 | -1.07% | 57,300 | 156億1281万 | -2.63% | 50.88 | 4.58 |
| 10/04 | 568 | 568 | 558 | 561 | -1.06% | 63,300 | 157億8160万 | -1.92% | 51.43 | 4.63 |
| 10/03 | 565 | 568 | 560 | 567 | +0.18% | 59,800 | 159億5039万 | -1.22% | 51.98 | 4.68 |
| 10/02 | 556 | 568 | 555 | 566 | +1.62% | 86,200 | 159億2225万 | -1.74% | 51.89 | 4.67 |
| 09/29 | 561 | 563 | 553 | 557 | -0.71% | 37,900 | 156億6907万 | -3.47% | 51.06 | 4.59 |
| 09/28 | 561 | 565 | 556 | 561 | +0.36% | 49,600 | 157億8160万 | -3.28% | 51.43 | 4.63 |
| 09/27 | 560 | 565 | 556 | 559 | 0% | 35,300 | 157億2534万 | -3.79% | 51.25 | 4.61 |
| 09/26 | 560 | 560 | 548 | 559 | +0.18% | 82,600 | 157億2534万 | -4.28% | 51.25 | 4.61 |
| 09/25 | 556 | 567 | 554 | 558 | -0.36% | 81,200 | 156億9720万 | -4.94% | 51.15 | 4.6 |
| 09/22 | 569 | 570 | 553 | 560 | -2.44% | 98,600 | 157億5347万 | -5.41% | 51.34 | 4.62 |
| 09/21 | 572 | 577 | 565 | 574 | +0.88% | 93,700 | 161億4730万 | -3.53% | 52.62 | 4.73 |
| 09/20 | 577 | 578 | 567 | 569 | -0.52% | 35,200 | 160億665万 | -4.85% | 52.16 | 4.69 |
| 09/19 | 578 | 582 | 571 | 572 | -0.35% | 92,300 | 160億9104万 | -4.51% | 52.44 | 4.72 |
| 09/15 | 565 | 577 | 565 | 574 | +1.59% | 41,200 | 161億4730万 | -4.49% | 52.62 | 4.73 |
| 09/14 | 580 | 582 | 564 | 565 | -3.09% | 73,400 | 158億9412万 | -6.3% | 51.8 | 4.66 |
| 09/13 | 580 | 590 | 576 | 583 | 0% | 50,900 | 164億48万 | -3.8% | 53.45 | 4.81 |
| 09/12 | 575 | 583 | 568 | 583 | +2.46% | 67,400 | 164億48万 | -4.11% | 53.45 | 4.81 |
| 09/11 | 561 | 576 | 561 | 569 | +1.79% | 65,800 | 160億665万 | -6.87% | 52.16 | 4.69 |
| 09/08 | 566 | 572 | 554 | 559 | -2.44% | 121,600 | 157億2534万 | -8.96% | 51.25 | 4.61 |
| 09/07 | 578 | 582 | 568 | 573 | +0.88% | 67,600 | 161億1917万 | -6.98% | 52.53 | 4.72 |
| 09/06 | 549 | 573 | 548 | 568 | +0.53% | 153,500 | 159億7852万 | -8.09% | 52.07 | 4.68 |
| 09/05 | 585 | 589 | 561 | 565 | -4.07% | 120,200 | 158億9412万 | -8.87% | 51.8 | 4.66 |
| 09/04 | 605 | 605 | 578 | 589 | -2.64% | 102,100 | 165億6927万 | -5.46% | 54 | 4.86 |
| 09/01 | 608 | 611 | 598 | 605 | +0.5% | 111,200 | 170億1937万 | -3.35% | 55.46 | 4.99 |
| 08/31 | 612 | 615 | 602 | 602 | -1.47% | 65,600 | 169億3498万 | -3.99% | 55.19 | 4.96 |
| 08/30 | 610 | 611 | 602 | 611 | +0.16% | 62,800 | 171億8816万 | -2.86% | 56.01 | 5.04 |
| 08/29 | 604 | 614 | 600 | 610 | +1.67% | 97,200 | 171億6003万 | -3.33% | 55.92 | 5.03 |
| 08/28 | 615 | 615 | 593 | 600 | -0.33% | 143,000 | 168億7872万 | -4.91% | 55.01 | 4.95 |
| 08/25 | 629 | 636 | 600 | 602 | -4.14% | 207,100 | 169億3498万 | -4.75% | 55.19 | 4.96 |
| 08/24 | 606 | 640 | 600 | 628 | +5.02% | 243,400 | 176億6639万 | -0.79% | 57.57 | 5.18 |
| 08/23 | 619 | 623 | 596 | 598 | -2.76% | 264,100 | 168億2245万 | -5.53% | 54.82 | 4.93 |
| 08/22 | 632 | 635 | 610 | 615 | -3.76% | 201,200 | 173億68万 | -3% | 56.38 | 5.07 |
| 08/21 | 676 | 680 | 632 | 639 | -6.03% | 190,500 | 179億7583万 | +0.47% | 58.58 | 5.27 |
| 08/18 | 638 | 686 | 636 | 680 | +4.45% | 404,600 | 191億2921万 | +7.09% | 62.34 | 5.61 |
| 08/17 | 636 | 651 | 626 | 651 | +2.2% | 120,500 | 183億1341万 | +3.01% | 59.68 | 5.37 |
| 08/16 | 592 | 638 | 588 | 637 | +8.7% | 219,100 | 179億1957万 | +0.95% | 58.4 | 5.25 |
| 08/15 | 638 | 638 | 582 | 586 | -6.54% | 254,800 | 164億8488万 | -7.13% | 53.72 | 4.83 |
| 08/14 | 621 | 637 | 619 | 627 | -1.57% | 106,600 | 176億3826万 | -0.79% | 57.48 | 5.17 |
| 08/10 | 629 | 645 | 629 | 637 | +1.76% | 83,100 | 179億1957万 | +0.79% | 58.4 | 5.25 |
| 08/09 | 646 | 646 | 617 | 626 | -2.8% | 167,200 | 176億1013万 | -0.95% | 57.39 | 5.16 |
| 08/08 | 652 | 655 | 634 | 644 | -1.38% | 66,500 | 181億1649万 | +1.9% | 59.04 | 5.31 |
| 08/07 | 646 | 662 | 635 | 653 | +2.19% | 161,300 | 183億6967万 | +3.16% | 59.86 | 5.38 |
| 08/04 | 622 | 642 | 622 | 639 | +2.73% | 68,700 | 179億7583万 | +0.79% | 58.58 | 5.27 |
| 08/03 | 622 | 626 | 614 | 622 | -0.48% | 45,600 | 174億9760万 | -2.35% | 57.02 | 5.13 |
| 08/02 | 614 | 632 | 614 | 625 | +1.3% | 65,200 | 175億8200万 | -2.19% | 57.3 | 5.15 |
| 08/01 | 640 | 640 | 613 | 617 | -2.68% | 100,900 | 173億5695万 | -3.89% | 56.56 | 5.09 |
| 07/31 | 666 | 666 | 631 | 634 | -4.8% | 121,900 | 178億3518万 | -1.4% | 58.12 | 5.23 |
| 07/28 | 634 | 678 | 634 | 666 | +5.88% | 320,200 | 187億3537万 | +3.42% | 61.06 | 5.49 |
| 07/27 | 641 | 643 | 625 | 629 | -2.02% | 64,700 | 176億9452万 | -2.33% | 57.66 | 5.19 |
| 07/26 | 665 | 665 | 640 | 642 | -2.58% | 87,400 | 180億6023万 | -0.77% | 58.86 | 5.29 |
| 07/25 | 625 | 664 | 625 | 659 | +5.95% | 242,800 | 185億3846万 | +1.54% | 60.41 | 5.43 |
| 07/24 | 618 | 624 | 608 | 622 | +0.65% | 85,000 | 174億9760万 | -4.16% | 57.02 | 5.13 |
| 07/21 | 627 | 632 | 616 | 618 | -1.59% | 92,900 | 173億8508万 | -4.63% | 56.66 | 5.1 |
| 07/20 | 630 | 645 | 624 | 628 | -0.48% | 95,100 | 176億6639万 | -3.24% | 57.57 | 5.18 |
| 07/19 | 620 | 636 | 619 | 631 | +0.64% | 94,800 | 177億5078万 | -2.92% | 57.85 | 5.2 |
| 07/18 | 650 | 653 | 619 | 627 | -4.27% | 157,100 | 176億3826万 | -3.54% | 57.48 | 5.17 |
| 07/14 | 620 | 663 | 619 | 655 | +5.99% | 255,600 | 184億2593万 | +0.77% | 60.05 | 5.4 |
| 07/13 | 625 | 627 | 618 | 618 | -0.16% | 46,800 | 173億8508万 | -4.48% | 56.66 | 5.1 |
| 07/12 | 620 | 627 | 616 | 619 | -0.64% | 68,200 | 174億1321万 | -4.03% | 56.75 | 5.1 |
| 07/11 | 619 | 629 | 617 | 623 | +0.48% | 51,300 | 175億2573万 | -3.26% | 57.11 | 5.14 |
| 07/10 | 627 | 630 | 616 | 620 | -0.8% | 65,700 | 174億4134万 | -3.28% | 56.84 | 5.11 |
| 07/07 | 613 | 634 | 613 | 625 | +0.97% | 106,900 | 175億8200万 | -2.34% | 57.3 | 5.15 |
| 07/06 | 628 | 634 | 613 | 619 | -1.43% | 90,800 | 174億1321万 | -3.13% | 56.75 | 5.1 |
| 07/05 | 632 | 645 | 618 | 628 | -0.95% | 174,200 | 176億6639万 | -1.57% | 57.57 | 5.18 |
| 07/04 | 676 | 676 | 632 | 634 | -5.23% | 197,200 | 178億3518万 | -0.31% | 58.12 | 5.23 |
| 07/03 | 688 | 688 | 663 | 669 | -3.46% | 176,100 | 188億1977万 | +5.52% | 61.33 | 5.52 |
