株価チャート
2017/06/13～2017/11/06
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 |
| 11/06 | 4,010 | 4,035 | 4,000 | 4,020 | -0.25% | 46,800 | 1449億9375万 | +3.55% | 11.72 | 1.38 |
| 11/02 | 4,035 | 4,040 | 3,990 | 4,030 | +0.37% | 57,500 | 1453億5443万 | +4.05% | 11.75 | 1.39 |
| 11/01 | 4,000 | 4,030 | 3,980 | 4,015 | +0.75% | 64,000 | 1448億1341万 | +3.99% | 11.71 | 1.38 |
| 10/31 | 3,985 | 4,005 | 3,965 | 3,985 | 0% | 58,300 | 1437億3137万 | +3.51% | 11.62 | 1.37 |
| 10/30 | 3,965 | 3,985 | 3,955 | 3,985 | +0.5% | 73,900 | 1437億3137万 | +3.83% | 11.62 | 1.37 |
| 10/27 | 3,960 | 3,970 | 3,930 | 3,965 | 0% | 77,400 | 1430億1001万 | +3.63% | 11.56 | 1.36 |
| 10/26 | 3,920 | 4,015 | 3,920 | 3,965 | +1.15% | 83,400 | 1430億1001万 | +3.96% | 11.56 | 1.36 |
| 10/25 | 3,950 | 3,975 | 3,915 | 3,920 | -0.38% | 78,100 | 1413億8694万 | +3.16% | 11.43 | 1.35 |
| 10/24 | 3,925 | 3,945 | 3,885 | 3,935 | +0.25% | 60,100 | 1419億2796万 | +3.91% | 11.48 | 1.35 |
| 10/23 | 3,920 | 3,945 | 3,905 | 3,925 | +1.16% | 65,000 | 1415億6728万 | +4.11% | 11.45 | 1.35 |
| 10/20 | 3,860 | 3,905 | 3,855 | 3,880 | +0.26% | 39,000 | 1399億4422万 | +3.38% | 11.32 | 1.34 |
| 10/19 | 3,850 | 3,895 | 3,840 | 3,870 | +0.13% | 72,100 | 1395億8354万 | +3.56% | 11.29 | 1.33 |
| 10/18 | 3,860 | 3,885 | 3,855 | 3,865 | +0.13% | 65,100 | 1394億320万 | +3.87% | 11.27 | 1.33 |
| 10/17 | 3,840 | 3,865 | 3,800 | 3,860 | -0.13% | 62,000 | 1392億2286万 | +4.21% | 11.26 | 1.33 |
| 10/16 | 3,840 | 3,910 | 3,830 | 3,865 | +0.91% | 79,100 | 1394億320万 | +4.83% | 11.27 | 1.33 |
| 10/13 | 3,765 | 3,855 | 3,755 | 3,830 | +1.59% | 77,400 | 1381億4081万 | +4.39% | 11.17 | 1.32 |
| 10/12 | 3,820 | 3,820 | 3,760 | 3,770 | -0.79% | 55,000 | 1359億7673万 | +3.32% | 11 | 1.3 |
| 10/11 | 3,780 | 3,810 | 3,750 | 3,800 | 0% | 60,200 | 1370億5877万 | +4.65% | 11.08 | 1.31 |
| 10/10 | 3,800 | 3,845 | 3,795 | 3,800 | -0.78% | 152,200 | 1370億5877万 | +5.15% | 11.08 | 1.31 |
| 10/06 | 3,820 | 3,855 | 3,810 | 3,830 | +0.13% | 80,400 | 1381億4081万 | +6.51% | 11.17 | 1.32 |
| 10/05 | 3,785 | 3,860 | 3,780 | 3,825 | +1.73% | 117,500 | 1379億6047万 | +6.93% | 11.16 | 1.32 |
| 10/04 | 3,785 | 3,795 | 3,750 | 3,760 | -0.66% | 64,700 | 1356億1605万 | +5.74% | 10.97 | 1.29 |
| 10/03 | 3,820 | 3,820 | 3,760 | 3,785 | -0.39% | 55,400 | 1365億1775万 | +7.01% | 11.04 | 1.3 |
| 10/02 | 3,775 | 3,810 | 3,770 | 3,800 | +0.66% | 65,000 | 1370億5877万 | +8.05% | 11.08 | 1.31 |
| 09/29 | 3,770 | 3,790 | 3,755 | 3,775 | -0.13% | 57,700 | 1361億5707万 | +7.95% | 11.01 | 1.3 |
| 09/28 | 3,745 | 3,805 | 3,705 | 3,780 | +1.48% | 71,500 | 1363億3741万 | +8.75% | 11.02 | 1.3 |
| 09/27 | 3,735 | 3,745 | 3,715 | 3,725 | -0.67% | 63,100 | 1343億5366万 | +7.78% | 10.86 | 1.28 |
| 09/26 | 3,690 | 3,750 | 3,690 | 3,750 | +1.63% | 71,100 | 1352億5537万 | +9.08% | 10.94 | 1.29 |
| 09/25 | 3,675 | 3,710 | 3,670 | 3,690 | +0.41% | 57,000 | 1330億9128万 | +7.96% | 10.76 | 1.27 |
| 09/22 | 3,665 | 3,695 | 3,635 | 3,675 | +0.27% | 65,300 | 1325億5026万 | +7.87% | 10.72 | 1.26 |
| 09/21 | 3,650 | 3,675 | 3,635 | 3,665 | +1.24% | 73,200 | 1321億8958万 | +7.86% | 10.69 | 1.26 |
| 09/20 | 3,600 | 3,640 | 3,595 | 3,620 | +0.84% | 50,000 | 1305億6651万 | +6.72% | 10.56 | 1.25 |
| 09/19 | 3,560 | 3,595 | 3,560 | 3,590 | +1.84% | 74,600 | 1294億8447万 | +6.02% | 10.47 | 1.24 |
| 09/15 | 3,485 | 3,540 | 3,475 | 3,525 | +1.15% | 81,900 | 1271億4004万 | +4.2% | 10.28 | 1.21 |
| 09/14 | 3,500 | 3,505 | 3,480 | 3,485 | -0.14% | 87,800 | 1256億9732万 | +2.95% | 10.16 | 1.2 |
| 09/13 | 3,475 | 3,500 | 3,470 | 3,490 | +1.01% | 76,600 | 1258億7766万 | +3.07% | 10.18 | 1.2 |
| 09/12 | 3,485 | 3,485 | 3,430 | 3,455 | -0.14% | 84,900 | 1246億1528万 | +1.98% | 10.08 | 1.19 |
| 09/11 | 3,465 | 3,495 | 3,445 | 3,460 | +1.17% | 86,600 | 1247億9562万 | +2.03% | 10.09 | 1.19 |
| 09/08 | 3,405 | 3,470 | 3,405 | 3,420 | +0.15% | 155,900 | 1233億5289万 | +0.8% | 9.97 | 1.18 |
| 09/07 | 3,380 | 3,445 | 3,370 | 3,415 | +2.4% | 136,800 | 1231億7255万 | +0.56% | 9.96 | 1.18 |
| 09/06 | 3,290 | 3,360 | 3,285 | 3,335 | +0.15% | 56,800 | 1202億8711万 | -2.03% | 9.73 | 1.15 |
| 09/05 | 3,360 | 3,365 | 3,330 | 3,330 | -0.75% | 76,200 | 1201億676万 | -2.35% | 9.71 | 1.15 |
| 09/04 | 3,350 | 3,380 | 3,340 | 3,355 | -0.45% | 74,600 | 1210億847万 | -1.81% | 9.79 | 1.15 |
| 09/01 | 3,355 | 3,385 | 3,315 | 3,370 | +1.05% | 54,800 | 1215億4949万 | -1.55% | 9.83 | 1.16 |
| 08/31 | 3,335 | 3,360 | 3,330 | 3,335 | +0.76% | 52,100 | 1202億8711万 | -2.71% | 9.73 | 1.15 |
| 08/30 | 3,315 | 3,320 | 3,270 | 3,310 | +0.76% | 70,800 | 1193億8540万 | -3.67% | 9.65 | 1.14 |
| 08/29 | 3,260 | 3,300 | 3,255 | 3,285 | -0.15% | 87,600 | 1184億8370万 | -4.67% | 9.58 | 1.13 |
| 08/28 | 3,290 | 3,295 | 3,265 | 3,290 | +0.15% | 62,300 | 1186億6404万 | -4.83% | 9.6 | 1.13 |
| 08/25 | 3,275 | 3,295 | 3,235 | 3,285 | +0.61% | 55,400 | 1184億8370万 | -5.3% | 9.58 | 1.13 |
| 08/24 | 3,255 | 3,290 | 3,245 | 3,265 | 0% | 65,100 | 1177億6234万 | -6.18% | 9.52 | 1.12 |
| 08/23 | 3,330 | 3,340 | 3,250 | 3,265 | -0.61% | 56,500 | 1177億6234万 | -6.47% | 9.52 | 1.12 |
| 08/22 | 3,245 | 3,290 | 3,235 | 3,285 | +1.39% | 82,100 | 1184億8370万 | -6.28% | 9.58 | 1.13 |
| 08/21 | 3,390 | 3,390 | 3,225 | 3,240 | -5.12% | 159,500 | 1168億556万 | -7.9% | 9.45 | 1.11 |
| 08/18 | 3,410 | 3,450 | 3,370 | 3,415 | -1.59% | 110,800 | 1231億1450万 | -3.29% | 9.96 | 1.17 |
| 08/17 | 3,505 | 3,515 | 3,460 | 3,470 | -1% | 53,400 | 1250億9731万 | -1.98% | 10.12 | 1.19 |
| 08/16 | 3,460 | 3,510 | 3,455 | 3,505 | +1.3% | 56,500 | 1263億5910万 | -1.21% | 10.22 | 1.21 |
| 08/15 | 3,565 | 3,565 | 3,440 | 3,460 | -1.7% | 112,200 | 1247億3680万 | -2.64% | 10.09 | 1.19 |
| 08/14 | 3,545 | 3,565 | 3,505 | 3,520 | -1.54% | 129,000 | 1268億9986万 | -1.21% | 10.26 | 1.21 |
| 08/10 | 3,570 | 3,605 | 3,525 | 3,575 | +1.85% | 124,000 | 1288億8267万 | +0.17% | 10.42 | 1.23 |
| 08/09 | 3,495 | 3,510 | 3,440 | 3,510 | -0.71% | 94,000 | 1265億3935万 | -1.79% | 10.23 | 1.21 |
| 08/08 | 3,550 | 3,575 | 3,490 | 3,535 | -0.42% | 89,700 | 1274億4063万 | -1.23% | 10.31 | 1.22 |
| 08/07 | 3,550 | 3,565 | 3,535 | 3,550 | +1.14% | 35,100 | 1279億8140万 | -0.92% | 10.35 | 1.22 |
| 08/04 | 3,480 | 3,515 | 3,480 | 3,510 | +0.86% | 44,800 | 1265億3935万 | -2.12% | 10.23 | 1.21 |
| 08/03 | 3,630 | 3,630 | 3,465 | 3,480 | -3.6% | 68,500 | 1254億5782万 | -3.09% | 10.15 | 1.2 |
| 08/02 | 3,540 | 3,620 | 3,510 | 3,610 | +3% | 96,700 | 1301億4446万 | +0.45% | 10.52 | 1.24 |
| 08/01 | 3,485 | 3,505 | 3,455 | 3,505 | +0.43% | 60,300 | 1263億5910万 | -2.45% | 10.22 | 1.21 |
| 07/31 | 3,500 | 3,525 | 3,450 | 3,490 | -0.57% | 64,100 | 1258億1833万 | -2.87% | 10.17 | 1.2 |
| 07/28 | 3,475 | 3,510 | 3,445 | 3,510 | +0.72% | 108,400 | 1265億3935万 | -2.36% | 10.23 | 1.21 |
| 07/27 | 3,545 | 3,545 | 3,485 | 3,485 | -1.69% | 103,800 | 1256億3808万 | -3.06% | 10.16 | 1.2 |
| 07/26 | 3,600 | 3,615 | 3,530 | 3,545 | -0.42% | 95,400 | 1278億114万 | -1.47% | 10.33 | 1.22 |
| 07/25 | 3,555 | 3,570 | 3,540 | 3,560 | +0.28% | 42,100 | 1283億4191万 | -1.14% | 10.38 | 1.22 |
| 07/24 | 3,540 | 3,550 | 3,520 | 3,550 | -1.25% | 75,600 | 1279億8140万 | -1.42% | 10.35 | 1.22 |
| 07/21 | 3,575 | 3,595 | 3,575 | 3,595 | +0.56% | 46,600 | 1296億370万 | -0.17% | 10.48 | 1.24 |
| 07/20 | 3,510 | 3,585 | 3,505 | 3,575 | +0.99% | 72,900 | 1288億8267万 | -0.67% | 10.42 | 1.23 |
| 07/19 | 3,585 | 3,600 | 3,540 | 3,540 | -1.8% | 111,100 | 1276億2089万 | -1.69% | 10.32 | 1.22 |
| 07/18 | 3,620 | 3,635 | 3,575 | 3,605 | -0.41% | 89,300 | 1299億6421万 | -0.03% | 10.51 | 1.24 |
| 07/14 | 3,560 | 3,630 | 3,560 | 3,620 | +1.54% | 91,200 | 1305億497万 | +0.3% | 10.55 | 1.25 |
| 07/13 | 3,630 | 3,630 | 3,540 | 3,565 | -1.93% | 89,100 | 1285億2216万 | -1.3% | 10.39 | 1.23 |
| 07/12 | 3,630 | 3,645 | 3,595 | 3,635 | -0.68% | 94,300 | 1310億4574万 | +0.47% | 10.6 | 1.25 |
| 07/11 | 3,630 | 3,670 | 3,605 | 3,660 | +0.14% | 55,900 | 1319億4702万 | +1.05% | 10.67 | 1.26 |
| 07/10 | 3,715 | 3,720 | 3,625 | 3,655 | -0.95% | 63,700 | 1317億6676万 | +0.83% | 10.66 | 1.26 |
| 07/07 | 3,645 | 3,745 | 3,640 | 3,690 | +0.54% | 74,000 | 1330億2855万 | +1.65% | 10.76 | 1.27 |
| 07/06 | 3,705 | 3,720 | 3,650 | 3,670 | -0.94% | 82,000 | 1323億753万 | +0.91% | 10.7 | 1.26 |
| 07/05 | 3,630 | 3,705 | 3,630 | 3,705 | +2.07% | 60,100 | 1335億6932万 | +1.79% | 10.8 | 1.27 |
| 07/04 | 3,690 | 3,695 | 3,620 | 3,630 | -0.41% | 55,400 | 1308億6548万 | -0.3% | 10.58 | 1.25 |
| 07/03 | 3,655 | 3,685 | 3,620 | 3,645 | +0.55% | 102,700 | 1314億625万 | 0% | 10.63 | 1.25 |
| 06/30 | 3,585 | 3,655 | 3,565 | 3,625 | 0% | 68,300 | 1306億8523万 | -0.63% | 10.57 | 1.25 |
| 06/29 | 3,595 | 3,625 | 3,555 | 3,625 | +2.11% | 71,000 | 1306億8523万 | -0.79% | 10.57 | 1.25 |
| 06/28 | 3,540 | 3,580 | 3,540 | 3,550 | -1.11% | 65,800 | 1279億8140万 | -3.11% | 10.35 | 1.22 |
| 06/27 | 3,515 | 3,590 | 3,500 | 3,590 | +2.13% | 103,700 | 1294億2344万 | -2.39% | 10.47 | 1.23 |
| 06/26 | 3,500 | 3,530 | 3,500 | 3,515 | -0.28% | 82,600 | 1267億1961万 | -4.82% | 10.25 | 1.21 |
| 06/23 | 3,510 | 3,525 | 3,495 | 3,525 | +0.57% | 87,600 | 1270億8012万 | -4.91% | 10.28 | 1.21 |
| 06/22 | 3,560 | 3,560 | 3,500 | 3,505 | -1.82% | 167,000 | 1263億5910万 | -5.75% | 10.22 | 1.21 |
| 06/21 | 3,595 | 3,615 | 3,565 | 3,570 | -1.11% | 70,700 | 1287億242万 | -4.32% | 10.41 | 1.23 |
| 06/20 | 3,600 | 3,640 | 3,585 | 3,610 | +1.12% | 50,300 | 1301億4446万 | -3.6% | 10.52 | 1.24 |
| 06/19 | 3,570 | 3,585 | 3,545 | 3,570 | +0.42% | 46,400 | 1287億242万 | -4.95% | 10.41 | 1.23 |
| 06/16 | 3,535 | 3,585 | 3,520 | 3,555 | +0.57% | 88,400 | 1281億6165万 | -5.6% | 10.36 | 1.22 |
| 06/15 | 3,610 | 3,610 | 3,525 | 3,535 | -2.75% | 119,600 | 1274億4063万 | -6.48% | 10.31 | 1.22 |
| 06/14 | 3,685 | 3,690 | 3,625 | 3,635 | -0.55% | 72,100 | 1310億4574万 | -4.27% | 10.6 | 1.25 |
| 06/13 | 3,680 | 3,685 | 3,625 | 3,655 | -0.54% | 114,500 | 1317億6676万 | -4.04% | 10.66 | 1.26 |
