株価チャート
2017/05/30～2017/10/20
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 |
| 10/20 | 1,621 | 1,629 | 1,609 | 1,624 | -0.61% | 150,600 | 485億1566万 | +0.87% | 8.43 | 1.45 |
| 10/19 | 1,645 | 1,657 | 1,622 | 1,634 | -0.24% | 195,100 | 488億1440万 | +1.68% | 8.48 | 1.46 |
| 10/18 | 1,650 | 1,655 | 1,624 | 1,638 | -1.33% | 177,300 | 489億3390万 | +2.18% | 8.5 | 1.47 |
| 10/17 | 1,651 | 1,687 | 1,648 | 1,660 | +1.41% | 288,800 | 495億9113万 | +3.88% | 8.62 | 1.49 |
| 10/16 | 1,652 | 1,654 | 1,631 | 1,637 | -0.55% | 162,500 | 489億403万 | +2.89% | 8.5 | 1.47 |
| 10/13 | 1,638 | 1,648 | 1,619 | 1,646 | +0.06% | 169,400 | 491億7289万 | +3.78% | 8.55 | 1.47 |
| 10/12 | 1,651 | 1,657 | 1,642 | 1,645 | +0.12% | 135,100 | 491億4302万 | +4.05% | 8.54 | 1.47 |
| 10/11 | 1,666 | 1,667 | 1,626 | 1,643 | -2.03% | 236,200 | 490億8327万 | +4.45% | 8.53 | 1.47 |
| 10/10 | 1,666 | 1,685 | 1,664 | 1,677 | +2.01% | 193,800 | 500億9899万 | +6.95% | 8.71 | 1.5 |
| 10/06 | 1,644 | 1,662 | 1,641 | 1,644 | +0.67% | 107,100 | 491億1315万 | +5.05% | 8.54 | 1.47 |
| 10/05 | 1,659 | 1,664 | 1,633 | 1,633 | -1.98% | 187,100 | 487億8453万 | +4.55% | 8.48 | 1.46 |
| 10/04 | 1,660 | 1,688 | 1,656 | 1,666 | +0.42% | 275,500 | 497億7038万 | +6.93% | 8.65 | 1.49 |
| 10/03 | 1,605 | 1,661 | 1,598 | 1,659 | +3.75% | 468,000 | 495億6126万 | +6.89% | 8.61 | 1.49 |
| 10/02 | 1,620 | 1,635 | 1,593 | 1,599 | -0.56% | 261,400 | 477億6881万 | +3.5% | 8.3 | 1.43 |
| 09/29 | 1,572 | 1,612 | 1,556 | 1,608 | +2.88% | 294,400 | 480億3767万 | +4.28% | 8.35 | 1.44 |
| 09/28 | 1,552 | 1,593 | 1,550 | 1,563 | +2.29% | 321,300 | 466億9334万 | +1.63% | 8.12 | 1.4 |
| 09/27 | 1,535 | 1,544 | 1,524 | 1,528 | -0.71% | 219,100 | 456億4774万 | -0.52% | 7.93 | 1.37 |
| 09/26 | 1,569 | 1,569 | 1,528 | 1,539 | -2.72% | 358,500 | 459億7636万 | +0.26% | 7.99 | 1.38 |
| 09/25 | 1,581 | 1,602 | 1,575 | 1,582 | +0.83% | 169,600 | 472億6095万 | +3.2% | 8.21 | 1.42 |
| 09/22 | 1,608 | 1,608 | 1,554 | 1,569 | -2.61% | 227,300 | 468億7258万 | +2.62% | 8.15 | 1.4 |
| 09/21 | 1,590 | 1,612 | 1,587 | 1,611 | +1.58% | 252,400 | 481億2730万 | +5.57% | 8.37 | 1.44 |
| 09/20 | 1,578 | 1,598 | 1,571 | 1,586 | +0.32% | 157,100 | 473億8044万 | +4.14% | 8.24 | 1.42 |
| 09/19 | 1,554 | 1,582 | 1,541 | 1,581 | +2.93% | 433,700 | 472億3107万 | +4.01% | 8.21 | 1.42 |
| 09/15 | 1,524 | 1,539 | 1,514 | 1,536 | +0.13% | 288,800 | 458億8673万 | +1.19% | 7.98 | 1.38 |
| 09/14 | 1,570 | 1,570 | 1,526 | 1,534 | -1.16% | 226,000 | 458億2699万 | +1.12% | 7.97 | 1.37 |
| 09/13 | 1,550 | 1,568 | 1,548 | 1,552 | +0.84% | 233,800 | 463億6472万 | +2.17% | 8.06 | 1.39 |
| 09/12 | 1,538 | 1,545 | 1,522 | 1,539 | +1.99% | 200,100 | 459億7636万 | +1.45% | 7.99 | 1.38 |
| 09/11 | 1,500 | 1,525 | 1,498 | 1,509 | +1.62% | 219,500 | 450億8013万 | -0.46% | 7.84 | 1.35 |
| 09/08 | 1,509 | 1,523 | 1,478 | 1,485 | -1.85% | 247,700 | 443億6315万 | -2.24% | 7.71 | 1.33 |
| 09/07 | 1,519 | 1,525 | 1,502 | 1,513 | +0.07% | 233,200 | 451億9963万 | -0.79% | 7.86 | 1.35 |
| 09/06 | 1,444 | 1,519 | 1,432 | 1,512 | +3.35% | 411,200 | 451億6975万 | -1.24% | 7.85 | 1.35 |
| 09/05 | 1,532 | 1,538 | 1,458 | 1,463 | -4% | 582,300 | 437億592万 | -4.75% | 7.6 | 1.31 |
| 09/04 | 1,570 | 1,575 | 1,505 | 1,524 | -4.21% | 415,200 | 455億2824万 | -1.3% | 7.91 | 1.36 |
| 09/01 | 1,578 | 1,593 | 1,557 | 1,591 | +1.53% | 295,100 | 475億2981万 | +2.58% | 8.26 | 1.42 |
| 08/31 | 1,560 | 1,582 | 1,552 | 1,567 | +1.89% | 411,700 | 468億1283万 | +0.71% | 8.14 | 1.4 |
| 08/30 | 1,530 | 1,552 | 1,509 | 1,538 | +1.18% | 336,800 | 459億4648万 | -1.6% | 7.99 | 1.38 |
| 08/29 | 1,480 | 1,526 | 1,477 | 1,520 | +2.22% | 322,500 | 454億875万 | -3.31% | 7.89 | 1.36 |
| 08/28 | 1,533 | 1,540 | 1,480 | 1,487 | -2.49% | 357,100 | 444億2290万 | -5.89% | 7.72 | 1.33 |
| 08/25 | 1,507 | 1,547 | 1,507 | 1,525 | +1.94% | 275,400 | 455億5812万 | -4.09% | 7.92 | 1.37 |
| 08/24 | 1,505 | 1,508 | 1,478 | 1,496 | -0.99% | 172,100 | 446億9177万 | -6.44% | 7.77 | 1.34 |
| 08/23 | 1,527 | 1,548 | 1,507 | 1,511 | 0% | 236,700 | 451億3988万 | -6.03% | 7.85 | 1.35 |
| 08/22 | 1,496 | 1,512 | 1,491 | 1,511 | +2.09% | 188,600 | 451億3988万 | -6.56% | 7.85 | 1.35 |
| 08/21 | 1,483 | 1,494 | 1,467 | 1,480 | +0.48% | 246,200 | 442億1378万 | -8.87% | 7.68 | 1.32 |
| 08/18 | 1,502 | 1,503 | 1,472 | 1,473 | -2.96% | 345,500 | 440億466万 | -9.69% | 7.65 | 1.32 |
| 08/17 | 1,518 | 1,527 | 1,513 | 1,518 | -0.13% | 140,200 | 453億4900万 | -7.38% | 7.88 | 1.36 |
| 08/16 | 1,534 | 1,537 | 1,517 | 1,520 | -0.2% | 202,900 | 454億875万 | -7.6% | 7.89 | 1.36 |
| 08/15 | 1,545 | 1,550 | 1,523 | 1,523 | -0.07% | 275,700 | 454億9837万 | -7.7% | 7.91 | 1.36 |
| 08/14 | 1,520 | 1,541 | 1,503 | 1,524 | +0.33% | 408,900 | 455億2824万 | -7.92% | 7.91 | 1.36 |
| 08/10 | 1,560 | 1,574 | 1,515 | 1,519 | -2.88% | 412,200 | 453億7887万 | -8.55% | 7.89 | 1.36 |
| 08/09 | 1,532 | 1,591 | 1,532 | 1,564 | +3.37% | 809,000 | 467億2321万 | -6.12% | 8.12 | 1.4 |
| 08/08 | 1,525 | 1,538 | 1,507 | 1,513 | -0.33% | 491,000 | 451億9963万 | -9.35% | 7.86 | 1.35 |
| 08/07 | 1,573 | 1,573 | 1,516 | 1,518 | -3.5% | 789,900 | 453億4900万 | -9.32% | 7.88 | 1.36 |
| 08/04 | 1,571 | 1,585 | 1,508 | 1,573 | -4.38% | 1,465,700 | 469億9208万 | -6.26% | 8.17 | 1.41 |
| 08/03 | 1,662 | 1,668 | 1,621 | 1,645 | -0.96% | 372,800 | 491億4302万 | -2.14% | 8.54 | 1.47 |
| 08/02 | 1,634 | 1,661 | 1,613 | 1,661 | +2.28% | 404,300 | 496億2101万 | -1.13% | 8.62 | 1.49 |
| 08/01 | 1,667 | 1,672 | 1,614 | 1,624 | -2.87% | 485,500 | 485億1566万 | -3.28% | 8.43 | 1.45 |
| 07/31 | 1,678 | 1,692 | 1,664 | 1,672 | -1.18% | 304,800 | 499億4962万 | -0.3% | 8.68 | 1.5 |
| 07/28 | 1,702 | 1,715 | 1,663 | 1,692 | -2.25% | 595,200 | 505億4711万 | +1.2% | 8.79 | 1.51 |
| 07/27 | 1,731 | 1,744 | 1,703 | 1,731 | -0.57% | 403,700 | 517億1220万 | +3.96% | 8.99 | 1.55 |
| 07/26 | 1,754 | 1,760 | 1,729 | 1,741 | -0.51% | 350,300 | 520億1094万 | +5.07% | 9.04 | 1.56 |
| 07/25 | 1,745 | 1,773 | 1,743 | 1,750 | +0.92% | 373,800 | 522億7981万 | +6.19% | 9.09 | 1.57 |
| 07/24 | 1,731 | 1,744 | 1,719 | 1,734 | -0.17% | 218,900 | 518億182万 | +5.99% | 9 | 1.55 |
| 07/21 | 1,735 | 1,761 | 1,735 | 1,737 | -0.46% | 309,200 | 518億9144万 | +6.96% | 9.02 | 1.55 |
| 07/20 | 1,726 | 1,747 | 1,701 | 1,745 | +1.04% | 390,500 | 521億3044万 | +8.25% | 9.06 | 1.56 |
| 07/19 | 1,734 | 1,759 | 1,721 | 1,727 | -0.29% | 510,400 | 515億9270万 | +7.94% | 8.97 | 1.55 |
| 07/18 | 1,701 | 1,740 | 1,698 | 1,732 | +2.24% | 604,300 | 517億4207万 | +9% | 8.99 | 1.55 |
| 07/14 | 1,647 | 1,700 | 1,647 | 1,694 | +2.54% | 360,900 | 506億685万 | +7.35% | 8.8 | 1.52 |
| 07/13 | 1,669 | 1,672 | 1,644 | 1,652 | -0.84% | 201,000 | 493億5214万 | +5.42% | 8.58 | 1.48 |
| 07/12 | 1,663 | 1,690 | 1,661 | 1,666 | -0.12% | 326,600 | 497億7038万 | +7% | 8.65 | 1.49 |
| 07/11 | 1,664 | 1,668 | 1,643 | 1,668 | +0.72% | 219,200 | 498億3013万 | +7.89% | 8.66 | 1.49 |
| 07/10 | 1,658 | 1,668 | 1,643 | 1,656 | +0.61% | 250,100 | 494億7164万 | +7.88% | 8.6 | 1.48 |
| 07/07 | 1,636 | 1,660 | 1,628 | 1,646 | -0.54% | 251,500 | 491億7289万 | +7.86% | 8.55 | 1.47 |
| 07/06 | 1,654 | 1,673 | 1,635 | 1,655 | -0.48% | 318,100 | 494億4176万 | +8.95% | 8.59 | 1.48 |
| 07/05 | 1,646 | 1,666 | 1,639 | 1,663 | +1.65% | 400,700 | 496億8075万 | +10.06% | 8.64 | 1.49 |
| 07/04 | 1,650 | 1,668 | 1,626 | 1,636 | 0% | 414,500 | 488億7415万 | +8.92% | 8.5 | 1.46 |
| 07/03 | 1,631 | 1,650 | 1,624 | 1,636 | +0.62% | 215,200 | 488億7415万 | +9.43% | 8.5 | 1.46 |
| 06/30 | 1,625 | 1,629 | 1,604 | 1,626 | -1.22% | 344,200 | 485億7541万 | +9.2% | 8.44 | 1.46 |
| 06/29 | 1,636 | 1,663 | 1,609 | 1,646 | +1.86% | 601,900 | 491億7289万 | +10.99% | 8.55 | 1.47 |
| 06/28 | 1,623 | 1,639 | 1,607 | 1,616 | -0.98% | 392,500 | 482億7667万 | +9.34% | 8.39 | 1.45 |
| 06/27 | 1,580 | 1,640 | 1,579 | 1,632 | +4.15% | 870,200 | 487億5466万 | +10.72% | 8.47 | 1.46 |
| 06/26 | 1,560 | 1,589 | 1,548 | 1,567 | +1.16% | 518,500 | 468億1283万 | +6.67% | 8.14 | 1.4 |
| 06/23 | 1,540 | 1,566 | 1,539 | 1,549 | +1.18% | 433,100 | 462億7510万 | +5.59% | 8.04 | 1.39 |
| 06/22 | 1,522 | 1,547 | 1,521 | 1,531 | +0.59% | 294,500 | 457億3736万 | +4.43% | 7.95 | 1.37 |
| 06/21 | 1,506 | 1,533 | 1,477 | 1,522 | +0.86% | 394,600 | 454億6850万 | +4.03% | 7.9 | 1.36 |
| 06/20 | 1,475 | 1,527 | 1,475 | 1,509 | +3.57% | 530,300 | 450億8013万 | +3.21% | 7.84 | 1.35 |
| 06/19 | 1,456 | 1,466 | 1,442 | 1,457 | +1.11% | 170,400 | 435億2667万 | -0.34% | 7.57 | 1.3 |
| 06/16 | 1,433 | 1,455 | 1,430 | 1,441 | +1.05% | 248,500 | 430億4869万 | -1.57% | 7.48 | 1.29 |
| 06/15 | 1,423 | 1,438 | 1,411 | 1,426 | -0.97% | 286,200 | 426億57万 | -2.86% | 7.4 | 1.28 |
| 06/14 | 1,457 | 1,464 | 1,440 | 1,440 | -1.37% | 244,300 | 430億1881万 | -2.24% | 7.48 | 1.29 |
| 06/13 | 1,453 | 1,482 | 1,446 | 1,460 | -0.07% | 452,600 | 436億1630万 | -1.35% | 7.58 | 1.31 |
| 06/12 | 1,417 | 1,462 | 1,417 | 1,461 | +3.62% | 627,200 | 436億4617万 | -1.68% | 7.59 | 1.31 |
| 06/09 | 1,389 | 1,415 | 1,371 | 1,410 | +0.93% | 421,900 | 421億2259万 | -5.31% | 7.32 | 1.26 |
| 06/08 | 1,416 | 1,418 | 1,393 | 1,397 | 0% | 278,200 | 417億3422万 | -6.12% | 7.25 | 1.25 |
| 06/07 | 1,380 | 1,405 | 1,370 | 1,397 | +0.79% | 512,600 | 417億3422万 | -5.93% | 7.25 | 1.25 |
| 06/06 | 1,421 | 1,427 | 1,386 | 1,386 | -3.21% | 497,100 | 414億561万 | -6.35% | 7.2 | 1.24 |
| 06/05 | 1,447 | 1,466 | 1,432 | 1,432 | -2.45% | 456,300 | 427億7982万 | -2.98% | 7.44 | 1.28 |
| 06/02 | 1,490 | 1,491 | 1,463 | 1,468 | +0.14% | 741,400 | 438億5529万 | -0.14% | 7.62 | 1.31 |
| 06/01 | 1,446 | 1,482 | 1,445 | 1,466 | +1.1% | 407,800 | 437億9554万 | +0.34% | 7.61 | 1.31 |
| 05/31 | 1,454 | 1,458 | 1,437 | 1,450 | -0.75% | 344,800 | 433億1755万 | -0.07% | 7.53 | 1.3 |
| 05/30 | 1,472 | 1,484 | 1,440 | 1,461 | -1.02% | 478,300 | 436億4617万 | +1.32% | 7.59 | 1.31 |
