株価チャート
2017/05/10~2017/09/29
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 |
09/29 | 2,241 | 2,300 | 2,222 | 2,263 | -2.25% | 101,800 | 196億7759万 | +22.06% | 24.88 | 3.32 |
09/28 | 2,105 | 2,332 | 2,102 | 2,315 | +8.03% | 83,300 | 201億2975万 | +26.36% | 25.45 | 3.4 |
09/27 | 2,300 | 2,300 | 2,048 | 2,143 | -2.81% | 126,400 | 186億3415万 | +18.59% | 23.56 | 3.14 |
09/26 | 2,234 | 2,450 | 2,161 | 2,205 | +0.73% | 276,800 | 191億7326万 | +23.25% | 24.24 | 3.24 |
09/25 | 2,030 | 2,230 | 2,025 | 2,189 | +16.13% | 310,100 | 190億3414万 | +23.88% | 24.06 | 3.21 |
09/22 | 1,900 | 1,900 | 1,806 | 1,885 | -0.11% | 49,800 | 163億9075万 | +8.02% | 20.72 | 2.77 |
09/21 | 1,930 | 1,930 | 1,850 | 1,887 | -1.92% | 41,600 | 160億6320万 | +8.64% | 20.31 | 2.71 |
09/20 | 1,950 | 1,989 | 1,891 | 1,924 | +2.29% | 74,200 | 163億7816万 | +11.41% | 20.71 | 2.76 |
09/19 | 1,807 | 1,885 | 1,794 | 1,881 | +7.92% | 82,800 | 160億1212万 | +9.62% | 20.24 | 2.7 |
09/15 | 1,786 | 1,786 | 1,736 | 1,743 | -0.17% | 12,000 | 148億3739万 | +2.17% | 18.76 | 2.5 |
09/14 | 1,806 | 1,836 | 1,739 | 1,746 | -3.16% | 56,600 | 148億6292万 | +2.59% | 18.79 | 2.51 |
09/13 | 1,760 | 1,805 | 1,750 | 1,803 | +4.1% | 26,000 | 153億4814万 | +6.37% | 19.4 | 2.59 |
09/12 | 1,697 | 1,734 | 1,666 | 1,732 | +4.53% | 24,300 | 147億4375万 | +2.67% | 18.64 | 2.49 |
09/11 | 1,673 | 1,678 | 1,645 | 1,657 | +0.36% | 14,100 | 141億531万 | -1.54% | 17.83 | 2.38 |
09/08 | 1,673 | 1,699 | 1,646 | 1,651 | -1.14% | 12,000 | 140億5423万 | -1.73% | 17.77 | 2.37 |
09/07 | 1,700 | 1,709 | 1,650 | 1,670 | -2.11% | 28,300 | 142億1597万 | -0.42% | 17.97 | 2.4 |
09/06 | 1,660 | 1,717 | 1,660 | 1,706 | -1.16% | 12,700 | 145億2242万 | +1.91% | 18.36 | 2.45 |
09/05 | 1,815 | 1,830 | 1,707 | 1,726 | -5.68% | 19,600 | 146億9267万 | +3.29% | 18.57 | 2.48 |
09/04 | 1,797 | 1,862 | 1,783 | 1,830 | +1.84% | 34,200 | 155億7798万 | +9.71% | 19.69 | 2.63 |
09/01 | 1,774 | 1,800 | 1,773 | 1,797 | +2.1% | 35,700 | 152億9707万 | +8.19% | 19.34 | 2.58 |
08/31 | 1,730 | 1,762 | 1,725 | 1,760 | +2.03% | 21,100 | 149億8210万 | +6.22% | 18.94 | 2.53 |
08/30 | 1,720 | 1,727 | 1,714 | 1,725 | +1.23% | 18,000 | 146億8416万 | +4.29% | 18.56 | 2.48 |
08/29 | 1,705 | 1,718 | 1,695 | 1,704 | -0.06% | 13,000 | 145億540万 | +3.02% | 18.34 | 2.45 |
08/28 | 1,682 | 1,723 | 1,680 | 1,705 | +0.41% | 8,000 | 145億1391万 | +3.15% | 18.35 | 2.45 |
08/25 | 1,710 | 1,716 | 1,676 | 1,698 | -1.57% | 8,600 | 144億5432万 | +2.72% | 18.27 | 2.44 |
08/24 | 1,682 | 1,728 | 1,682 | 1,725 | +2.56% | 14,200 | 146億8416万 | +4.29% | 18.56 | 2.48 |
08/23 | 1,699 | 1,699 | 1,682 | 1,682 | -0.71% | 3,600 | 143億1812万 | +1.69% | 18.1 | 2.42 |
08/22 | 1,637 | 1,694 | 1,637 | 1,694 | +2.79% | 10,500 | 144億2027万 | +2.36% | 18.23 | 2.43 |
08/21 | 1,645 | 1,651 | 1,643 | 1,648 | +0.49% | 3,500 | 140億397万 | -0.48% | 17.7 | 2.36 |
08/18 | 1,651 | 1,666 | 1,640 | 1,640 | -2.32% | 6,400 | 139億3599万 | -1.09% | 17.62 | 2.35 |
08/17 | 1,672 | 1,679 | 1,659 | 1,679 | +1.7% | 9,100 | 142億6740万 | +1.08% | 18.04 | 2.41 |
08/16 | 1,672 | 1,672 | 1,643 | 1,651 | +0.18% | 17,700 | 140億2947万 | -0.72% | 17.74 | 2.37 |
08/15 | 1,672 | 1,672 | 1,643 | 1,648 | +0.98% | 9,000 | 140億397万 | -1.14% | 17.7 | 2.36 |
08/14 | 1,660 | 1,663 | 1,600 | 1,632 | -0.49% | 21,200 | 138億6801万 | -2.39% | 17.53 | 2.34 |
08/10 | 1,593 | 1,640 | 1,587 | 1,640 | +3.73% | 6,000 | 139億3599万 | -2.21% | 17.62 | 2.35 |
08/09 | 1,603 | 1,615 | 1,581 | 1,581 | -1.56% | 7,800 | 134億3464万 | -6% | 16.98 | 2.27 |
08/08 | 1,626 | 1,626 | 1,600 | 1,606 | -0.99% | 3,200 | 136億4708万 | -4.86% | 17.25 | 2.3 |
08/07 | 1,617 | 1,629 | 1,601 | 1,622 | +2.66% | 6,000 | 137億8304万 | -4.36% | 17.42 | 2.33 |
08/04 | 1,583 | 1,588 | 1,579 | 1,580 | -0.19% | 5,100 | 134億2614万 | -7.17% | 16.97 | 2.27 |
08/03 | 1,602 | 1,619 | 1,582 | 1,583 | -1.06% | 7,000 | 134億5163万 | -7.32% | 17.01 | 2.27 |
08/02 | 1,630 | 1,646 | 1,596 | 1,600 | -0.87% | 12,000 | 135億9609万 | -6.54% | 17.19 | 2.29 |
08/01 | 1,650 | 1,656 | 1,613 | 1,614 | -1.94% | 9,700 | 137億1506万 | -5.83% | 17.34 | 2.31 |
07/31 | 1,656 | 1,668 | 1,641 | 1,646 | -1.14% | 8,100 | 139億8698万 | -4.02% | 17.68 | 2.36 |
07/28 | 1,676 | 1,676 | 1,659 | 1,665 | -1.6% | 8,800 | 141億4843万 | -2.92% | 17.89 | 2.39 |
07/27 | 1,705 | 1,705 | 1,676 | 1,692 | +0.06% | 10,100 | 143億7787万 | -1.17% | 18.18 | 2.43 |
07/26 | 1,677 | 1,695 | 1,677 | 1,691 | -1.4% | 4,400 | 143億6937万 | -0.94% | 18.17 | 2.43 |
07/25 | 1,699 | 1,715 | 1,677 | 1,715 | +0.94% | 4,500 | 145億7331万 | +0.7% | 18.42 | 2.46 |
07/24 | 1,742 | 1,742 | 1,659 | 1,699 | -0.18% | 13,200 | 144億3735万 | +0.12% | 18.25 | 2.44 |
07/21 | 1,700 | 1,710 | 1,700 | 1,702 | -0.06% | 4,500 | 142億6201万 | +0.53% | 18.03 | 2.41 |
07/20 | 1,707 | 1,716 | 1,701 | 1,703 | -1.39% | 6,100 | 142億7039万 | +0.89% | 18.04 | 2.41 |
07/19 | 1,716 | 1,730 | 1,710 | 1,727 | +0.88% | 2,500 | 144億7150万 | +2.55% | 18.3 | 2.44 |
07/18 | 1,755 | 1,755 | 1,702 | 1,712 | -0.41% | 6,500 | 143億4580万 | +2.09% | 18.14 | 2.42 |
07/14 | 1,701 | 1,731 | 1,701 | 1,719 | +0.53% | 4,400 | 144億446万 | +2.75% | 18.21 | 2.43 |
07/13 | 1,706 | 1,730 | 1,700 | 1,710 | +0.29% | 10,300 | 143億2904万 | +2.46% | 18.11 | 2.42 |
07/12 | 1,750 | 1,750 | 1,701 | 1,705 | -1.96% | 7,100 | 142億8714万 | +2.34% | 18.06 | 2.41 |
07/11 | 1,760 | 1,760 | 1,739 | 1,739 | -0.4% | 5,000 | 145億7205万 | +4.57% | 18.42 | 2.46 |
07/10 | 1,790 | 1,790 | 1,745 | 1,746 | -1.08% | 7,800 | 146億3071万 | +5.18% | 18.5 | 2.47 |
07/07 | 1,769 | 1,769 | 1,750 | 1,765 | -0.23% | 4,000 | 147億8992万 | +6.58% | 18.7 | 2.5 |
07/06 | 1,747 | 1,790 | 1,747 | 1,769 | +0.63% | 9,200 | 148億2344万 | +7.15% | 18.74 | 2.5 |
07/05 | 1,720 | 1,785 | 1,708 | 1,758 | +1.85% | 16,000 | 147億3126万 | +6.74% | 18.62 | 2.49 |
07/04 | 1,828 | 1,828 | 1,719 | 1,726 | -5.11% | 28,700 | 144億6312万 | +5.05% | 18.28 | 2.44 |
07/03 | 1,800 | 1,823 | 1,798 | 1,819 | +3% | 30,700 | 152億4241万 | +10.91% | 19.27 | 2.57 |
06/30 | 1,716 | 1,769 | 1,683 | 1,766 | +1.73% | 33,600 | 150億669万 | +8.08% | 18.97 | 2.53 |
06/29 | 1,690 | 1,749 | 1,687 | 1,736 | +3.39% | 35,900 | 147億5176万 | +6.57% | 18.65 | 2.49 |
06/28 | 1,651 | 1,690 | 1,601 | 1,679 | +1.51% | 24,500 | 142億6740万 | +3.32% | 18.04 | 2.41 |
06/27 | 1,644 | 1,669 | 1,644 | 1,654 | +1.47% | 11,400 | 140億5496万 | +1.91% | 17.77 | 2.37 |
06/26 | 1,639 | 1,649 | 1,630 | 1,630 | -0.49% | 10,400 | 138億5102万 | +0.56% | 17.51 | 2.34 |
06/23 | 1,585 | 1,649 | 1,585 | 1,638 | +2.44% | 21,300 | 139億1900万 | +1.05% | 17.6 | 2.35 |
06/22 | 1,571 | 1,599 | 1,571 | 1,599 | +1.59% | 9,500 | 135億8759万 | -1.3% | 17.18 | 2.29 |
06/21 | 1,579 | 1,593 | 1,571 | 1,574 | -0.32% | 4,600 | 131億3905万 | -2.96% | 16.61 | 2.22 |
06/20 | 1,583 | 1,590 | 1,578 | 1,579 | -0.06% | 6,200 | 131億8079万 | -2.77% | 16.66 | 2.22 |
06/19 | 1,591 | 1,592 | 1,579 | 1,580 | -0.57% | 5,800 | 131億8914万 | -2.83% | 16.67 | 2.23 |
06/16 | 1,585 | 1,595 | 1,571 | 1,589 | -0.06% | 6,000 | 132億6427万 | -2.52% | 16.77 | 2.24 |
06/15 | 1,585 | 1,590 | 1,570 | 1,590 | +0.7% | 10,400 | 132億7262万 | -2.39% | 16.78 | 2.24 |
06/14 | 1,571 | 1,594 | 1,571 | 1,579 | +0.25% | 5,300 | 131億8079万 | -3.07% | 16.66 | 2.22 |
06/13 | 1,599 | 1,600 | 1,571 | 1,575 | -1.5% | 10,600 | 131億4740万 | -3.26% | 16.62 | 2.22 |
06/12 | 1,612 | 1,618 | 1,590 | 1,599 | -1.05% | 20,500 | 133億4774万 | -1.84% | 16.87 | 2.25 |
06/09 | 1,650 | 1,650 | 1,616 | 1,616 | -1.28% | 15,600 | 134億8965万 | -0.68% | 17.05 | 2.28 |
06/08 | 1,651 | 1,651 | 1,625 | 1,637 | -0.49% | 14,400 | 136億6495万 | +0.86% | 17.28 | 2.31 |
06/07 | 1,640 | 1,655 | 1,639 | 1,645 | 0% | 12,600 | 137億3173万 | +1.61% | 17.36 | 2.32 |
06/06 | 1,660 | 1,669 | 1,641 | 1,645 | -0.54% | 17,000 | 137億3173万 | +1.86% | 17.36 | 2.32 |
06/05 | 1,633 | 1,665 | 1,630 | 1,654 | +0.85% | 14,200 | 138億686万 | +2.73% | 17.45 | 2.33 |
06/02 | 1,661 | 1,682 | 1,629 | 1,640 | -1.2% | 17,700 | 136億8999万 | +2.18% | 17.31 | 2.31 |
06/01 | 1,661 | 1,698 | 1,658 | 1,660 | -0.6% | 10,100 | 138億5694万 | +3.75% | 17.52 | 2.34 |
05/31 | 1,669 | 1,680 | 1,633 | 1,670 | +0.72% | 17,600 | 139億4042万 | +4.83% | 17.62 | 2.35 |
05/30 | 1,665 | 1,695 | 1,621 | 1,658 | +0.67% | 39,100 | 138億4025万 | +4.47% | 17.5 | 2.34 |
05/29 | 1,669 | 1,670 | 1,636 | 1,647 | -0.78% | 6,700 | 137億4843万 | +4.17% | 17.38 | 2.32 |
05/26 | 1,646 | 1,666 | 1,641 | 1,660 | +1.53% | 9,800 | 138億5694万 | +5.33% | 17.52 | 2.34 |
05/25 | 1,622 | 1,643 | 1,622 | 1,635 | +0.93% | 9,400 | 136億4826万 | +4.07% | 17.25 | 2.3 |
05/24 | 1,630 | 1,644 | 1,615 | 1,620 | +0.31% | 4,800 | 135億2304万 | +3.38% | 17.1 | 2.28 |
05/23 | 1,608 | 1,623 | 1,606 | 1,615 | -0.12% | 5,900 | 134億8130万 | +3.39% | 17.04 | 2.28 |
05/22 | 1,614 | 1,630 | 1,609 | 1,617 | -0.55% | 8,000 | 132億7809万 | +3.72% | 16.79 | 2.24 |
05/19 | 1,640 | 1,640 | 1,615 | 1,626 | -0.49% | 4,600 | 133億5199万 | +4.43% | 16.88 | 2.25 |
05/18 | 1,606 | 1,644 | 1,576 | 1,634 | +0.93% | 21,000 | 134億1768万 | +4.88% | 16.96 | 2.26 |
05/17 | 1,642 | 1,643 | 1,616 | 1,619 | -1.16% | 7,700 | 132億9451万 | +3.85% | 16.81 | 2.24 |
05/16 | 1,669 | 1,669 | 1,630 | 1,638 | -1.92% | 9,300 | 134億5053万 | +5% | 17 | 2.27 |
05/15 | 1,669 | 1,697 | 1,630 | 1,670 | +5.83% | 61,800 | 137億1330万 | +6.98% | 17.34 | 2.31 |
05/12 | 1,580 | 1,623 | 1,541 | 1,578 | -0.06% | 21,300 | 129億5784万 | +1.22% | 16.38 | 2.19 |
05/11 | 1,592 | 1,592 | 1,575 | 1,579 | +0.45% | 4,000 | 129億6605万 | +1.15% | 16.39 | 2.19 |
05/10 | 1,600 | 1,600 | 1,560 | 1,572 | -0.51% | 5,500 | 129億857万 | +0.51% | 16.32 | 2.18 |