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 | 2,330 | 2,368 | 2,326 | 2,358 | +0.64% | 79,800 | 398億9523万 | -2.4% | 56.83 | 13.33 |
09/28 | 2,350 | 2,384 | 2,327 | 2,343 | +0.04% | 93,700 | 396億4145万 | -3.26% | 56.47 | 13.25 |
09/27 | 2,324 | 2,390 | 2,324 | 2,342 | -0.64% | 82,100 | 396億2453万 | -3.58% | 56.45 | 13.24 |
09/26 | 2,371 | 2,379 | 2,341 | 2,357 | -0.72% | 68,600 | 398億7831万 | -3.2% | 56.81 | 13.33 |
09/25 | 2,400 | 2,433 | 2,365 | 2,374 | +0.55% | 92,500 | 401億6594万 | -2.82% | 57.22 | 13.42 |
09/22 | 2,410 | 2,415 | 2,323 | 2,361 | -1.83% | 118,500 | 399億4599万 | -3.75% | 56.9 | 13.35 |
09/21 | 2,462 | 2,470 | 2,399 | 2,405 | -2.2% | 159,000 | 406億1900万 | -2.43% | 57.86 | 13.58 |
09/20 | 2,490 | 2,506 | 2,455 | 2,459 | +0.16% | 108,600 | 415億3103万 | -0.57% | 59.16 | 13.88 |
09/19 | 2,436 | 2,470 | 2,436 | 2,455 | +1.36% | 86,400 | 414億6347万 | -0.97% | 59.06 | 13.86 |
09/15 | 2,401 | 2,454 | 2,391 | 2,422 | -0.16% | 89,600 | 409億612万 | -2.69% | 58.27 | 13.67 |
09/14 | 2,500 | 2,514 | 2,426 | 2,426 | -2.8% | 170,800 | 409億7368万 | -3.04% | 58.37 | 13.69 |
09/13 | 2,400 | 2,531 | 2,399 | 2,496 | +5.23% | 284,100 | 421億5594万 | -0.72% | 60.05 | 14.09 |
09/12 | 2,399 | 2,399 | 2,343 | 2,372 | +4.17% | 166,900 | 400億6165万 | -6.02% | 57.07 | 13.39 |
09/11 | 2,291 | 2,353 | 2,273 | 2,277 | -0.18% | 110,900 | 384億5716万 | -10.21% | 54.78 | 12.85 |
09/08 | 2,279 | 2,335 | 2,275 | 2,281 | +0.09% | 93,900 | 385億2472万 | -10.62% | 54.88 | 12.88 |
09/07 | 2,335 | 2,360 | 2,278 | 2,279 | -1.56% | 111,000 | 384億9094万 | -11.22% | 54.83 | 12.86 |
09/06 | 2,293 | 2,390 | 2,222 | 2,315 | +0.96% | 156,000 | 390億9896万 | -10.38% | 55.7 | 13.07 |
09/05 | 2,419 | 2,442 | 2,286 | 2,293 | -6.1% | 206,800 | 387億2739万 | -11.57% | 55.17 | 12.94 |
09/04 | 2,500 | 2,503 | 2,435 | 2,442 | -2.86% | 147,500 | 412億4391万 | -6.37% | 58.75 | 13.78 |
09/01 | 2,541 | 2,547 | 2,502 | 2,514 | -1.3% | 117,200 | 424億5995万 | -3.94% | 60.48 | 14.19 |
08/31 | 2,625 | 2,628 | 2,544 | 2,547 | -2.08% | 92,500 | 430億1730万 | -3.01% | 61.28 | 14.38 |
08/30 | 2,650 | 2,650 | 2,591 | 2,601 | -0.99% | 98,100 | 439億2932万 | -1.37% | 62.58 | 14.68 |
08/29 | 2,584 | 2,635 | 2,519 | 2,627 | +1.08% | 158,600 | 443億6845万 | -0.76% | 63.2 | 14.83 |
08/28 | 2,445 | 2,633 | 2,445 | 2,599 | +5.65% | 271,500 | 438億9555万 | -2.15% | 62.53 | 14.67 |
08/25 | 2,500 | 2,509 | 2,460 | 2,460 | -1.6% | 137,500 | 415億4792万 | -7.76% | 59.19 | 13.89 |
08/24 | 2,512 | 2,524 | 2,495 | 2,500 | -0.79% | 99,200 | 422億2350万 | -6.89% | 60.15 | 14.11 |
08/23 | 2,520 | 2,537 | 2,492 | 2,520 | +0.6% | 154,000 | 425億6128万 | -6.67% | 60.63 | 14.23 |
08/22 | 2,501 | 2,533 | 2,491 | 2,505 | -1.53% | 169,600 | 423億794万 | -7.7% | 60.27 | 14.14 |
08/21 | 2,611 | 2,620 | 2,540 | 2,544 | -3.01% | 146,000 | 428億7733万 | -6.74% | 61.08 | 14.33 |
08/18 | 2,631 | 2,653 | 2,619 | 2,623 | -1.69% | 108,000 | 442億882万 | -4.34% | 62.98 | 14.78 |
08/17 | 2,609 | 2,676 | 2,608 | 2,668 | +2.26% | 144,400 | 449億6727万 | -3.12% | 64.06 | 15.03 |
08/16 | 2,600 | 2,628 | 2,575 | 2,609 | +0.12% | 182,300 | 439億7286万 | -5.61% | 62.64 | 14.7 |
08/15 | 2,670 | 2,698 | 2,601 | 2,606 | -3.87% | 290,900 | 439億2230万 | -6.02% | 62.57 | 14.68 |
08/14 | 2,700 | 2,740 | 2,697 | 2,711 | -0.8% | 180,500 | 456億9200万 | -2.66% | 65.09 | 15.27 |
08/10 | 2,710 | 2,733 | 2,700 | 2,733 | +0.07% | 94,600 | 460億6280万 | -2.15% | 65.62 | 15.4 |
08/09 | 2,731 | 2,739 | 2,666 | 2,731 | -0.07% | 131,000 | 460億2909万 | -2.57% | 65.57 | 15.38 |
08/08 | 2,693 | 2,740 | 2,693 | 2,733 | +1.64% | 107,600 | 460億6280万 | -2.77% | 65.62 | 15.4 |
08/07 | 2,680 | 2,692 | 2,655 | 2,689 | +0.71% | 64,200 | 453億2121万 | -4.68% | 64.56 | 15.15 |
08/04 | 2,598 | 2,675 | 2,598 | 2,670 | +0.83% | 88,000 | 450億98万 | -5.79% | 64.1 | 15.04 |
08/03 | 2,730 | 2,730 | 2,630 | 2,648 | -1.19% | 99,000 | 446億3018万 | -7.02% | 63.58 | 14.92 |
08/02 | 2,575 | 2,694 | 2,575 | 2,680 | +3.72% | 107,600 | 451億6952万 | -6.39% | 64.34 | 15.1 |
08/01 | 2,625 | 2,650 | 2,556 | 2,584 | -2.27% | 193,500 | 435億5151万 | -10.22% | 62.04 | 14.56 |
07/31 | 2,675 | 2,720 | 2,622 | 2,644 | -1.12% | 129,000 | 445億6276万 | -8.73% | 63.48 | 14.89 |
07/28 | 2,751 | 2,760 | 2,655 | 2,674 | -2.76% | 187,000 | 450億6839万 | -8.14% | 64.2 | 15.06 |
07/27 | 2,775 | 2,790 | 2,748 | 2,750 | -2.07% | 193,100 | 463億4932万 | -6.02% | 66.02 | 15.49 |
07/26 | 2,855 | 2,858 | 2,795 | 2,808 | -1.58% | 168,600 | 473億2687万 | -4.49% | 67.42 | 15.82 |
07/25 | 2,862 | 2,876 | 2,845 | 2,853 | -0.14% | 69,600 | 480億8531万 | -3.19% | 68.5 | 16.07 |
07/24 | 2,857 | 2,870 | 2,841 | 2,857 | -0.59% | 90,400 | 481億5273万 | -3.12% | 68.59 | 16.09 |
07/21 | 2,887 | 2,899 | 2,860 | 2,874 | -0.86% | 92,300 | 483億7717万 | -2.54% | 68.91 | 16.17 |
07/20 | 2,920 | 2,936 | 2,891 | 2,899 | +0.17% | 95,600 | 487億9799万 | -1.73% | 69.51 | 16.31 |
07/19 | 2,870 | 2,908 | 2,866 | 2,894 | +1.3% | 97,200 | 487億1383万 | -1.87% | 69.39 | 16.28 |
07/18 | 2,860 | 2,885 | 2,851 | 2,857 | -0.38% | 73,800 | 480億9102万 | -3.12% | 68.51 | 16.07 |
07/14 | 2,880 | 2,895 | 2,857 | 2,868 | -0.45% | 91,600 | 482億7618万 | -2.85% | 68.77 | 16.14 |
07/13 | 2,930 | 2,936 | 2,864 | 2,881 | -1.37% | 108,600 | 484億9500万 | -2.67% | 69.08 | 16.21 |
07/12 | 2,945 | 2,978 | 2,903 | 2,921 | -0.2% | 139,500 | 491億6831万 | -1.52% | 70.04 | 16.43 |
07/11 | 2,836 | 2,938 | 2,834 | 2,927 | +3.32% | 171,200 | 492億6931万 | -1.48% | 70.18 | 16.47 |
07/10 | 2,854 | 2,859 | 2,830 | 2,833 | -2.61% | 288,000 | 476億8703万 | -4.74% | 67.93 | 15.94 |
07/07 | 2,890 | 2,924 | 2,885 | 2,909 | -0.31% | 83,100 | 489億6632万 | -2.45% | 69.75 | 16.37 |
07/06 | 2,950 | 2,960 | 2,912 | 2,918 | -1.59% | 80,600 | 491億1781万 | -2.28% | 69.97 | 16.42 |
07/05 | 2,927 | 2,990 | 2,925 | 2,965 | +1.3% | 118,700 | 499億895万 | -0.9% | 71.1 | 16.68 |
07/04 | 3,000 | 3,025 | 2,871 | 2,927 | -2.4% | 186,000 | 492億6931万 | -2.21% | 70.18 | 16.47 |
07/03 | 3,010 | 3,015 | 2,973 | 2,999 | +0.03% | 121,100 | 504億8126万 | +0.23% | 71.91 | 16.87 |
06/30 | 2,990 | 3,030 | 2,984 | 2,998 | -1.22% | 168,500 | 505億2919万 | +0.33% | 71.98 | 16.89 |
06/29 | 3,030 | 3,090 | 3,015 | 3,035 | +0.5% | 236,200 | 511億5280万 | +1.68% | 72.87 | 17.1 |
06/28 | 3,055 | 3,055 | 2,985 | 3,020 | -1.15% | 184,400 | 508億9998万 | +1.41% | 72.51 | 17.01 |
06/27 | 3,040 | 3,075 | 3,005 | 3,055 | -0.16% | 162,900 | 514億8988万 | +2.9% | 73.35 | 17.21 |
06/26 | 3,000 | 3,070 | 3,000 | 3,060 | +2.44% | 207,300 | 515億7415万 | +3.41% | 73.47 | 17.24 |
06/23 | 3,070 | 3,075 | 2,941 | 2,987 | -2.07% | 252,900 | 503億4379万 | +1.29% | 71.71 | 16.83 |
06/22 | 3,095 | 3,105 | 3,035 | 3,050 | -1.45% | 303,300 | 514億561万 | +3.71% | 73.23 | 17.18 |
06/21 | 3,010 | 3,095 | 2,989 | 3,095 | +3.24% | 457,000 | 520億8885万 | +5.63% | 74.2 | 17.41 |
06/20 | 2,944 | 3,010 | 2,905 | 2,998 | +3.38% | 366,200 | 504億5634万 | +2.6% | 71.88 | 16.86 |
06/19 | 2,859 | 2,909 | 2,825 | 2,900 | +1.26% | 263,700 | 488億700万 | -0.58% | 69.53 | 16.31 |
06/16 | 2,899 | 2,908 | 2,863 | 2,864 | -0.62% | 191,700 | 482億112万 | -1.95% | 68.66 | 16.11 |
06/15 | 2,877 | 2,898 | 2,860 | 2,882 | -0.07% | 180,500 | 485億406万 | -1.44% | 69.09 | 16.21 |
06/14 | 2,921 | 2,931 | 2,870 | 2,884 | -0.14% | 212,900 | 485億3772万 | -1.4% | 69.14 | 16.22 |
06/13 | 2,889 | 2,913 | 2,866 | 2,888 | -1.53% | 265,400 | 486億504万 | -1.37% | 69.24 | 16.25 |
06/12 | 3,140 | 3,140 | 2,928 | 2,933 | -4.77% | 689,600 | 493億6239万 | +0.17% | 70.32 | 16.5 |
06/09 | 3,125 | 3,190 | 3,065 | 3,080 | +1.82% | 1,044,900 | 518億3640万 | +5.34% | 73.84 | 17.33 |
06/08 | 3,010 | 3,055 | 2,996 | 3,025 | -0.49% | 209,800 | 509億1075万 | +3.95% | 72.52 | 17.02 |
06/07 | 2,988 | 3,040 | 2,950 | 3,040 | +1% | 211,500 | 511億6320万 | +4.97% | 72.88 | 17.1 |
06/06 | 3,060 | 3,065 | 3,010 | 3,010 | -0.82% | 239,200 | 506億5830万 | +4.44% | 72.16 | 16.93 |
06/05 | 3,010 | 3,045 | 3,000 | 3,035 | +1% | 239,500 | 510億7905万 | +5.82% | 72.76 | 17.07 |
06/02 | 3,055 | 3,065 | 2,999 | 3,005 | -1.64% | 341,700 | 505億7415万 | +5.48% | 72.04 | 16.9 |
06/01 | 3,055 | 3,080 | 3,010 | 3,055 | +2.21% | 892,700 | 514億1565万 | +8.1% | 73.24 | 17.18 |
05/31 | 2,926 | 2,989 | 2,905 | 2,989 | +2.5% | 397,100 | 503億487万 | +6.75% | 71.66 | 16.81 |
05/30 | 2,902 | 2,942 | 2,896 | 2,916 | +0.86% | 202,600 | 490億7628万 | +4.97% | 69.91 | 16.4 |
05/29 | 2,954 | 2,955 | 2,883 | 2,891 | -0.89% | 205,000 | 486億5553万 | +4.63% | 69.31 | 16.26 |
05/26 | 2,950 | 2,955 | 2,898 | 2,917 | +1.53% | 370,900 | 490億9311万 | +6.15% | 69.93 | 16.41 |
05/25 | 2,859 | 2,965 | 2,829 | 2,873 | +2.64% | 556,500 | 483億5259万 | +5.08% | 68.88 | 16.16 |
05/24 | 2,795 | 2,820 | 2,770 | 2,799 | +0.11% | 217,200 | 471億717万 | +2.9% | 67.1 | 15.74 |
05/23 | 2,800 | 2,827 | 2,787 | 2,796 | -0.21% | 137,100 | 470億5668万 | +3.4% | 67.03 | 15.73 |
05/22 | 2,818 | 2,838 | 2,790 | 2,802 | +0.57% | 130,200 | 468億8278万 | +4.2% | 66.78 | 15.67 |
05/19 | 2,820 | 2,858 | 2,783 | 2,786 | -0.14% | 223,100 | 466億1507万 | +4.15% | 66.4 | 15.58 |
05/18 | 2,737 | 2,849 | 2,735 | 2,790 | -3.36% | 502,200 | 466億8200万 | +4.57% | 66.5 | 15.6 |
05/17 | 2,892 | 2,938 | 2,841 | 2,887 | +0.35% | 335,300 | 483億499万 | +8.41% | 68.81 | 16.14 |
05/16 | 2,930 | 3,005 | 2,806 | 2,877 | -4.26% | 936,200 | 481億3767万 | +8.4% | 68.57 | 16.09 |
05/15 | 2,992 | 3,050 | 2,954 | 3,005 | +2.56% | 621,500 | 502億7935万 | +13.65% | 71.62 | 16.8 |
05/12 | 2,950 | 2,950 | 2,895 | 2,930 | +0.34% | 235,000 | 490億2446万 | +11.2% | 69.84 | 16.39 |
05/11 | 2,950 | 2,986 | 2,885 | 2,920 | -1.28% | 357,200 | 488億5714万 | +10.94% | 69.6 | 16.33 |
05/10 | 2,926 | 2,965 | 2,903 | 2,958 | +3.03% | 446,100 | 494億9296万 | +12% | 70.5 | 16.54 |