株価チャート
2017/06/19～2017/11/10
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 |
| 11/10 | 1,090 | 1,090 | 1,040 | 1,040 | -4.59% | 21,800 | 41億8709万 | -1.7% | 11.09 | 1.56 |
| 11/09 | 1,073 | 1,108 | 1,070 | 1,090 | +0.55% | 3,800 | 43億8840万 | +3.22% | 11.62 | 1.63 |
| 11/08 | 1,123 | 1,123 | 1,053 | 1,084 | -3.39% | 4,800 | 43億6424万 | +3.14% | 11.56 | 1.62 |
| 11/07 | 1,141 | 1,144 | 1,122 | 1,122 | -3.03% | 4,300 | 45億1723万 | +7.27% | 11.96 | 1.68 |
| 11/06 | 1,193 | 1,200 | 1,129 | 1,157 | -2.77% | 5,500 | 46億5814万 | +11.25% | 12.34 | 1.73 |
| 11/02 | 1,190 | 1,200 | 1,181 | 1,190 | +1.71% | 4,300 | 47億9100万 | +15.31% | 12.69 | 1.78 |
| 11/01 | 1,170 | 1,175 | 1,169 | 1,170 | +1.12% | 3,700 | 47億1048万 | +14.26% | 12.47 | 1.75 |
| 10/31 | 1,186 | 1,186 | 1,145 | 1,157 | -2.53% | 2,600 | 46億5814万 | +13.88% | 12.34 | 1.73 |
| 10/30 | 1,180 | 1,188 | 1,139 | 1,187 | +1.54% | 6,100 | 47億7892万 | +17.52% | 12.66 | 1.78 |
| 10/27 | 1,180 | 1,180 | 1,136 | 1,169 | -1.02% | 8,400 | 47億645万 | +16.78% | 12.46 | 1.75 |
| 10/26 | 1,129 | 1,187 | 1,111 | 1,181 | +7.46% | 9,800 | 47億5477万 | +19.05% | 12.59 | 1.77 |
| 10/25 | 1,148 | 1,150 | 1,077 | 1,099 | -0.09% | 15,900 | 44億2463万 | +11.69% | 11.72 | 1.65 |
| 10/24 | 1,011 | 1,127 | 1,010 | 1,100 | +9.24% | 23,000 | 44億2866万 | +12.24% | 11.73 | 1.65 |
| 10/23 | 1,000 | 1,021 | 986 | 1,007 | +0.7% | 6,400 | 40億5423万 | +3.18% | 10.74 | 1.51 |
| 10/20 | 982 | 1,025 | 982 | 1,000 | +3.09% | 13,900 | 40億2605万 | +2.56% | 10.66 | 1.5 |
| 10/19 | 982 | 982 | 970 | 970 | -1.32% | 1,700 | 39億527万 | -0.51% | 10.34 | 1.45 |
| 10/18 | 976 | 983 | 974 | 983 | +0.51% | 1,400 | 39億5761万 | +0.82% | 10.48 | 1.47 |
| 10/17 | 980 | 980 | 971 | 978 | +0.1% | 900 | 39億3748万 | +0.31% | 10.43 | 1.46 |
| 10/16 | 965 | 980 | 965 | 977 | +1.24% | 3,200 | 39億3345万 | +0.21% | 10.42 | 1.46 |
| 10/13 | 975 | 975 | 965 | 965 | +0.1% | 2,400 | 38億8514万 | -1.13% | 10.29 | 1.44 |
| 10/12 | 970 | 973 | 964 | 964 | 0% | 1,100 | 38億8111万 | -1.33% | 10.28 | 1.44 |
| 10/11 | 965 | 971 | 964 | 964 | 0% | 2,400 | 38億8111万 | -1.43% | 10.28 | 1.44 |
| 10/10 | 963 | 985 | 963 | 964 | +0.1% | 2,100 | 38億8111万 | -1.63% | 10.28 | 1.44 |
| 10/06 | 971 | 971 | 963 | 963 | -0.72% | 1,400 | 38億7709万 | -1.83% | 10.27 | 1.44 |
| 10/05 | 978 | 993 | 970 | 970 | -1.12% | 2,500 | 39億527万 | -1.22% | 10.34 | 1.45 |
| 10/04 | 985 | 998 | 973 | 981 | +0.72% | 8,800 | 39億4956万 | 0% | 10.46 | 1.47 |
| 10/03 | 960 | 974 | 960 | 974 | +0.72% | 2,600 | 39億2137万 | -0.61% | 10.39 | 1.46 |
| 10/02 | 980 | 980 | 960 | 967 | +0.42% | 2,600 | 38億9319万 | -1.23% | 10.31 | 1.45 |
| 09/29 | 970 | 970 | 962 | 963 | -0.62% | 900 | 38億7709万 | -1.53% | 10.69 | 1.5 |
| 09/28 | 972 | 972 | 965 | 969 | -0.31% | 600 | 39億124万 | -0.92% | 10.75 | 1.51 |
| 09/27 | 994 | 995 | 972 | 972 | -1.32% | 1,800 | 39億1332万 | -0.51% | 10.79 | 1.51 |
| 09/26 | 998 | 998 | 982 | 985 | -1.5% | 3,800 | 39億6566万 | +0.82% | 10.93 | 1.53 |
| 09/25 | 951 | 1,000 | 951 | 1,000 | +5.26% | 5,400 | 40億2605万 | +2.56% | 11.1 | 1.56 |
| 09/22 | 965 | 965 | 950 | 950 | -1.55% | 1,500 | 38億2475万 | -2.36% | 10.54 | 1.48 |
| 09/21 | 989 | 989 | 960 | 965 | -1.63% | 5,400 | 38億8514万 | -0.92% | 10.71 | 1.5 |
| 09/20 | 988 | 990 | 981 | 981 | -0.71% | 2,000 | 39億4956万 | +0.72% | 10.89 | 1.53 |
| 09/19 | 980 | 988 | 975 | 988 | -0.2% | 4,800 | 39億7774万 | +1.65% | 10.96 | 1.54 |
| 09/15 | 975 | 990 | 971 | 990 | 0% | 1,100 | 39億8579万 | +2.17% | 10.99 | 1.54 |
| 09/14 | 990 | 990 | 982 | 990 | 0% | 2,500 | 39億8579万 | +2.38% | 10.99 | 1.54 |
| 09/13 | 990 | 990 | 982 | 990 | +1.23% | 1,600 | 39億8579万 | +2.91% | 10.99 | 1.54 |
| 09/12 | 991 | 991 | 977 | 978 | -0.2% | 1,800 | 39億3748万 | +1.88% | 10.85 | 1.52 |
| 09/11 | 974 | 998 | 974 | 980 | -0.61% | 2,900 | 39億4553万 | +2.3% | 10.88 | 1.53 |
| 09/08 | 989 | 989 | 980 | 986 | -1.2% | 3,500 | 39億6969万 | +3.03% | 10.94 | 1.54 |
| 09/07 | 1,018 | 1,018 | 984 | 998 | +0.5% | 10,600 | 40億1800万 | +4.39% | 11.08 | 1.56 |
| 09/06 | 1,000 | 1,000 | 976 | 993 | -0.2% | 3,200 | 39億9787万 | +4.09% | 11.02 | 1.55 |
| 09/05 | 1,001 | 1,001 | 973 | 995 | -0.9% | 3,700 | 40億592万 | +4.52% | 11.04 | 1.55 |
| 09/04 | 1,011 | 1,011 | 978 | 1,004 | +0.8% | 6,500 | 40億4216万 | +5.68% | 11.14 | 1.56 |
| 09/01 | 1,020 | 1,020 | 993 | 996 | +0.4% | 7,800 | 40億995万 | +5.17% | 11.05 | 1.55 |
| 08/31 | 965 | 1,025 | 965 | 992 | +4.86% | 14,200 | 39億9384万 | +5.08% | 11.01 | 1.55 |
| 08/30 | 960 | 960 | 945 | 946 | -0.53% | 4,300 | 38億864万 | +0.42% | 10.5 | 1.47 |
| 08/29 | 946 | 971 | 941 | 951 | +0.42% | 7,400 | 38億2877万 | +1.06% | 10.55 | 1.48 |
| 08/28 | 948 | 960 | 947 | 947 | +0.11% | 5,000 | 38億1267万 | +0.74% | 10.51 | 1.48 |
| 08/25 | 953 | 953 | 946 | 946 | -0.73% | 2,300 | 38億864万 | +0.85% | 10.5 | 1.47 |
| 08/24 | 945 | 964 | 945 | 953 | +0.42% | 2,200 | 38億3683万 | +1.71% | 10.58 | 1.49 |
| 08/23 | 959 | 963 | 946 | 949 | -1.35% | 4,600 | 38億2072万 | +1.39% | 10.53 | 1.48 |
| 08/22 | 964 | 964 | 951 | 962 | +1.69% | 2,000 | 38億7306万 | +2.89% | 10.68 | 1.5 |
| 08/21 | 948 | 966 | 945 | 946 | -0.11% | 2,400 | 38億864万 | +1.39% | 10.5 | 1.47 |
| 08/18 | 963 | 977 | 935 | 947 | -3.17% | 5,400 | 38億1267万 | +1.61% | 10.51 | 1.48 |
| 08/17 | 961 | 985 | 948 | 978 | +2.19% | 8,300 | 39億3748万 | +5.05% | 10.85 | 1.52 |
| 08/16 | 935 | 961 | 929 | 957 | +2.35% | 7,400 | 38億5293万 | +3.01% | 10.62 | 1.49 |
| 08/15 | 928 | 956 | 921 | 935 | +1.52% | 4,900 | 37億6436万 | +0.75% | 10.38 | 1.46 |
| 08/14 | 905 | 940 | 879 | 921 | -0.43% | 14,600 | 37億799万 | -0.86% | 10.22 | 1.44 |
| 08/10 | 948 | 985 | 900 | 925 | +5.96% | 34,400 | 37億2410万 | -0.43% | 10.27 | 1.44 |
| 08/09 | 930 | 930 | 845 | 873 | -6.13% | 18,400 | 35億1474万 | -6.03% | 9.69 | 1.36 |
| 08/08 | 942 | 942 | 907 | 930 | -1.9% | 5,200 | 37億4423万 | 0% | 10.32 | 1.45 |
| 08/07 | 944 | 959 | 944 | 948 | +1.07% | 1,400 | 38億1670万 | +1.94% | 10.52 | 1.48 |
| 08/04 | 954 | 954 | 936 | 938 | -2.09% | 2,900 | 37億7644万 | +1.08% | 10.41 | 1.46 |
| 08/03 | 959 | 959 | 941 | 958 | -0.62% | 3,500 | 38億5696万 | +3.46% | 10.63 | 1.49 |
| 08/02 | 958 | 964 | 953 | 964 | +1.58% | 6,800 | 38億8111万 | +4.22% | 10.7 | 1.5 |
| 08/01 | 943 | 960 | 937 | 949 | +0.64% | 6,900 | 38億2072万 | +2.59% | 10.53 | 1.48 |
| 07/31 | 930 | 948 | 930 | 943 | +1.73% | 7,200 | 37億9657万 | +1.95% | 10.47 | 1.47 |
| 07/28 | 926 | 927 | 921 | 927 | +0.11% | 800 | 37億3215万 | +0.22% | 10.29 | 1.44 |
| 07/27 | 928 | 932 | 922 | 926 | -0.22% | 3,200 | 37億2812万 | -0.11% | 10.28 | 1.44 |
| 07/26 | 924 | 928 | 917 | 928 | +1.09% | 2,800 | 37億3617万 | 0% | 10.3 | 1.45 |
| 07/25 | 923 | 930 | 918 | 918 | -0.22% | 4,700 | 36億9591万 | -1.18% | 10.19 | 1.43 |
| 07/24 | 921 | 923 | 918 | 920 | +0.44% | 5,800 | 37億397万 | -1.29% | 10.21 | 1.43 |
| 07/21 | 923 | 923 | 915 | 916 | -0.11% | 1,500 | 36億8786万 | -1.82% | 10.17 | 1.43 |
| 07/20 | 930 | 939 | 917 | 917 | -1.08% | 3,800 | 36億9189万 | -1.82% | 10.18 | 1.43 |
| 07/19 | 925 | 927 | 911 | 927 | +1.09% | 9,400 | 37億3215万 | -0.96% | 10.29 | 1.44 |
| 07/18 | 926 | 927 | 906 | 917 | +0.22% | 3,800 | 36億9189万 | -2.24% | 10.18 | 1.43 |
| 07/14 | 912 | 916 | 901 | 915 | -0.22% | 5,200 | 36億8384万 | -2.56% | 10.15 | 1.43 |
| 07/13 | 925 | 933 | 900 | 917 | -0.76% | 6,700 | 36億9189万 | -2.55% | 10.18 | 1.43 |
| 07/12 | 934 | 939 | 924 | 924 | -1.07% | 2,600 | 37億2007万 | -1.91% | 10.25 | 1.44 |
| 07/11 | 936 | 941 | 928 | 934 | -0.21% | 2,800 | 37億6033万 | -0.95% | 10.37 | 1.46 |
| 07/10 | 942 | 950 | 936 | 936 | -0.64% | 3,900 | 37億6838万 | -0.74% | 10.39 | 1.46 |
| 07/07 | 939 | 942 | 925 | 942 | +0.32% | 2,700 | 37億9254万 | -0.21% | 10.45 | 1.47 |
| 07/06 | 923 | 939 | 913 | 939 | +2.4% | 5,100 | 37億8046万 | -0.74% | 10.42 | 1.46 |
| 07/05 | 910 | 919 | 894 | 917 | +1.66% | 4,600 | 36億9189万 | -3.27% | 10.18 | 1.43 |
| 07/04 | 936 | 936 | 902 | 902 | -2.7% | 10,400 | 36億3150万 | -5.05% | 10.01 | 1.41 |
| 07/03 | 916 | 927 | 897 | 927 | +2.89% | 8,900 | 37億3215万 | -2.93% | 10.29 | 1.44 |
| 06/30 | 894 | 905 | 891 | 901 | +0.67% | 5,900 | 36億2747万 | -5.85% | 10 | 1.4 |
| 06/29 | 933 | 933 | 880 | 895 | -4.07% | 22,300 | 36億332万 | -6.87% | 9.93 | 1.39 |
| 06/28 | 940 | 945 | 931 | 933 | -1.79% | 2,000 | 37億5631万 | -3.12% | 10.35 | 1.45 |
| 06/27 | 973 | 973 | 942 | 950 | -1.04% | 7,200 | 38億2475万 | -1.25% | 10.54 | 1.48 |
| 06/26 | 940 | 973 | 921 | 960 | +2.13% | 10,300 | 38億6501万 | +0.1% | 10.65 | 1.5 |
| 06/23 | 970 | 970 | 933 | 940 | -2.89% | 8,900 | 37億8449万 | -1.78% | 10.43 | 1.46 |
| 06/22 | 969 | 969 | 960 | 968 | +0.83% | 1,200 | 38億9722万 | +1.36% | 10.74 | 1.51 |
| 06/21 | 982 | 982 | 956 | 960 | -0.21% | 10,200 | 38億6501万 | +1.16% | 10.65 | 1.5 |
| 06/20 | 988 | 988 | 960 | 962 | -1.13% | 7,800 | 38億7306万 | +1.91% | 10.68 | 1.5 |
| 06/19 | 979 | 985 | 937 | 973 | +2.42% | 9,200 | 39億1735万 | +3.51% | 10.8 | 1.52 |
