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 | 1,221 | 1,271 | 1,221 | 1,261 | +4.21% | 89,300 | 143億3555万 | +7.41% | 11.05 | 0.82 |
| 09/28 | 1,211 | 1,214 | 1,194 | 1,210 | -0.08% | 29,900 | 137億5576万 | +3.07% | 10.61 | 0.79 |
| 09/27 | 1,208 | 1,223 | 1,196 | 1,211 | -0.98% | 29,700 | 137億6713万 | +3.33% | 10.62 | 0.79 |
| 09/26 | 1,199 | 1,250 | 1,198 | 1,223 | +1.83% | 81,100 | 139億355万 | +4.44% | 10.72 | 0.8 |
| 09/25 | 1,218 | 1,224 | 1,184 | 1,201 | -1.15% | 45,800 | 136億5344万 | +2.56% | 10.53 | 0.78 |
| 09/22 | 1,233 | 1,233 | 1,190 | 1,215 | -1.22% | 41,900 | 138億1260万 | +3.76% | 10.65 | 0.79 |
| 09/21 | 1,180 | 1,244 | 1,180 | 1,230 | +6.03% | 86,000 | 139億8313万 | +4.95% | 10.78 | 0.8 |
| 09/20 | 1,129 | 1,175 | 1,126 | 1,160 | +3.57% | 61,900 | 131億8734万 | -0.94% | 10.17 | 0.75 |
| 09/19 | 1,148 | 1,148 | 1,118 | 1,120 | -0.53% | 51,100 | 127億3260万 | -4.52% | 9.82 | 0.73 |
| 09/15 | 1,117 | 1,135 | 1,117 | 1,126 | +0.54% | 44,200 | 128億81万 | -4.25% | 9.87 | 0.73 |
| 09/14 | 1,124 | 1,132 | 1,117 | 1,120 | -0.36% | 58,000 | 127億3260万 | -5.08% | 9.82 | 0.73 |
| 09/13 | 1,132 | 1,132 | 1,113 | 1,124 | -0.71% | 62,300 | 127億7808万 | -5.15% | 9.85 | 0.73 |
| 09/12 | 1,120 | 1,140 | 1,116 | 1,132 | +1.16% | 62,600 | 128億6902万 | -4.95% | 9.92 | 0.74 |
| 09/11 | 1,122 | 1,132 | 1,116 | 1,119 | +0.45% | 43,800 | 127億2123万 | -6.52% | 9.81 | 0.73 |
| 09/08 | 1,122 | 1,136 | 1,111 | 1,114 | -0.71% | 15,100 | 126億6439万 | -7.48% | 9.76 | 0.72 |
| 09/07 | 1,135 | 1,158 | 1,116 | 1,122 | -0.88% | 19,700 | 127億5534万 | -7.43% | 9.84 | 0.73 |
| 09/06 | 1,134 | 1,144 | 1,104 | 1,132 | -0.7% | 110,200 | 128億6902万 | -7.29% | 9.92 | 0.74 |
| 09/05 | 1,171 | 1,177 | 1,105 | 1,140 | -2.48% | 113,900 | 129億5997万 | -7.17% | 9.99 | 0.74 |
| 09/04 | 1,184 | 1,190 | 1,156 | 1,169 | -1.27% | 42,400 | 132億8965万 | -5.42% | 10.25 | 0.76 |
| 09/01 | 1,201 | 1,201 | 1,181 | 1,184 | -0.75% | 26,800 | 134億6018万 | -4.98% | 10.38 | 0.77 |
| 08/31 | 1,182 | 1,211 | 1,182 | 1,193 | +0.08% | 21,600 | 135億6250万 | -5.02% | 10.46 | 0.78 |
| 08/30 | 1,236 | 1,245 | 1,188 | 1,192 | -3.56% | 54,400 | 135億5113万 | -5.7% | 10.45 | 0.78 |
| 08/29 | 1,223 | 1,241 | 1,202 | 1,236 | +1.81% | 27,900 | 140億5134万 | -2.83% | 10.83 | 0.8 |
| 08/28 | 1,203 | 1,231 | 1,197 | 1,214 | +0.33% | 45,800 | 138億123万 | -4.93% | 10.64 | 0.79 |
| 08/25 | 1,223 | 1,240 | 1,210 | 1,210 | -2.5% | 29,200 | 137億5576万 | -5.62% | 10.61 | 0.79 |
| 08/24 | 1,183 | 1,242 | 1,183 | 1,241 | +4.9% | 47,900 | 141億818万 | -3.65% | 10.88 | 0.81 |
| 08/23 | 1,183 | 1,200 | 1,179 | 1,183 | +0.85% | 31,800 | 134億4881万 | -8.51% | 10.37 | 0.77 |
| 08/22 | 1,216 | 1,220 | 1,164 | 1,173 | -3.3% | 85,400 | 133億3513万 | -9.63% | 10.28 | 0.76 |
| 08/21 | 1,214 | 1,227 | 1,206 | 1,213 | -0.08% | 25,500 | 137億8986万 | -7.05% | 10.63 | 0.79 |
| 08/18 | 1,222 | 1,228 | 1,211 | 1,214 | -2.88% | 33,400 | 138億123万 | -7.19% | 10.64 | 0.79 |
| 08/17 | 1,210 | 1,250 | 1,210 | 1,250 | +4.08% | 28,600 | 142億1050万 | -4.65% | 10.96 | 0.81 |
| 08/16 | 1,182 | 1,218 | 1,182 | 1,201 | +0.17% | 137,600 | 136億5344万 | -8.6% | 10.53 | 0.78 |
| 08/15 | 1,192 | 1,201 | 1,178 | 1,199 | +0.76% | 53,400 | 136億3071万 | -8.89% | 10.51 | 0.78 |
| 08/14 | 1,151 | 1,208 | 1,151 | 1,190 | -3.33% | 73,400 | 135億2839万 | -9.71% | 10.43 | 0.77 |
| 08/10 | 1,243 | 1,265 | 1,178 | 1,231 | -2.3% | 184,800 | 139億9450万 | -6.74% | 10.79 | 0.8 |
| 08/09 | 1,260 | 1,268 | 1,244 | 1,260 | +0.4% | 125,200 | 143億2418万 | -4.69% | 11.04 | 0.82 |
| 08/08 | 1,276 | 1,311 | 1,222 | 1,255 | -2.33% | 239,500 | 142億6734万 | -5.14% | 11 | 0.82 |
| 08/07 | 1,339 | 1,339 | 1,282 | 1,285 | -1.91% | 37,500 | 146億839万 | -3.17% | 11.26 | 0.84 |
| 08/04 | 1,317 | 1,332 | 1,298 | 1,310 | -0.08% | 17,400 | 148億9260万 | -1.36% | 11.48 | 0.85 |
| 08/03 | 1,326 | 1,326 | 1,298 | 1,311 | -1.58% | 15,900 | 149億397万 | -1.43% | 11.49 | 0.85 |
| 08/02 | 1,300 | 1,339 | 1,300 | 1,332 | +2.3% | 16,700 | 151億4270万 | -0.08% | 11.68 | 0.87 |
| 08/01 | 1,355 | 1,355 | 1,255 | 1,302 | -4.19% | 73,500 | 148億165万 | -2.54% | 11.41 | 0.85 |
| 07/31 | 1,399 | 1,406 | 1,352 | 1,359 | -4.5% | 58,200 | 154億4965万 | +1.49% | 11.91 | 0.88 |
| 07/28 | 1,420 | 1,424 | 1,403 | 1,423 | +0.78% | 47,100 | 161億7723万 | +6.04% | 12.47 | 0.93 |
| 07/27 | 1,397 | 1,425 | 1,397 | 1,412 | +0.79% | 46,600 | 160億5218万 | +5.29% | 12.38 | 0.92 |
| 07/26 | 1,390 | 1,410 | 1,390 | 1,401 | +1.08% | 66,500 | 159億2712万 | +4.94% | 12.28 | 0.91 |
| 07/25 | 1,362 | 1,403 | 1,362 | 1,386 | +1.76% | 53,800 | 157億5660万 | +4.13% | 12.15 | 0.9 |
| 07/24 | 1,355 | 1,372 | 1,355 | 1,362 | +0.59% | 17,300 | 154億8376万 | +2.71% | 11.94 | 0.89 |
| 07/21 | 1,365 | 1,365 | 1,331 | 1,354 | +0.45% | 19,300 | 153億9281万 | +2.42% | 11.87 | 0.88 |
| 07/20 | 1,375 | 1,392 | 1,341 | 1,348 | -1.96% | 63,500 | 153億2460万 | +2.2% | 11.82 | 0.88 |
| 07/19 | 1,333 | 1,385 | 1,314 | 1,375 | +4.96% | 70,900 | 156億3155万 | +4.56% | 12.05 | 0.89 |
| 07/18 | 1,337 | 1,343 | 1,306 | 1,310 | -2.75% | 62,800 | 148億9260万 | -0.15% | 11.48 | 0.85 |
| 07/14 | 1,297 | 1,363 | 1,294 | 1,347 | +4.99% | 117,000 | 153億1323万 | +2.82% | 11.81 | 0.88 |
| 07/13 | 1,297 | 1,315 | 1,271 | 1,283 | -0.85% | 40,600 | 145億8565万 | -1.99% | 11.25 | 0.83 |
| 07/12 | 1,310 | 1,313 | 1,275 | 1,294 | -1.52% | 59,500 | 147億1070万 | -1.15% | 11.34 | 0.84 |
| 07/11 | 1,253 | 1,315 | 1,249 | 1,314 | +5.04% | 69,400 | 149億3807万 | +0.23% | 11.52 | 0.85 |
| 07/10 | 1,278 | 1,292 | 1,250 | 1,251 | -0.79% | 62,800 | 142億2186万 | -4.5% | 10.97 | 0.81 |
| 07/07 | 1,230 | 1,270 | 1,224 | 1,261 | +2.6% | 144,600 | 143億3555万 | -3.89% | 11.05 | 0.82 |
| 07/06 | 1,274 | 1,281 | 1,221 | 1,229 | -3.83% | 120,200 | 139億7176万 | -6.54% | 10.77 | 0.8 |
| 07/05 | 1,298 | 1,298 | 1,260 | 1,278 | -1.62% | 47,900 | 145億2881万 | -3.11% | 11.2 | 0.83 |
| 07/04 | 1,364 | 1,364 | 1,295 | 1,299 | -3.42% | 54,300 | 147億6755万 | -1.59% | 11.39 | 0.85 |
| 07/03 | 1,303 | 1,362 | 1,303 | 1,345 | +2.83% | 53,400 | 152億9049万 | +1.97% | 11.79 | 0.88 |
| 06/30 | 1,331 | 1,331 | 1,254 | 1,308 | -3.89% | 141,800 | 148億6986万 | -0.68% | 11.47 | 0.85 |
| 06/29 | 1,380 | 1,393 | 1,353 | 1,361 | -1.73% | 61,400 | 154億7239万 | +3.42% | 11.93 | 0.89 |
| 06/28 | 1,400 | 1,405 | 1,378 | 1,385 | -1.21% | 49,600 | 157億4523万 | +5.48% | 12.14 | 0.9 |
| 06/27 | 1,391 | 1,445 | 1,391 | 1,402 | +0.14% | 85,300 | 159億3849万 | +6.94% | 12.29 | 0.91 |
| 06/26 | 1,409 | 1,420 | 1,385 | 1,400 | -0.92% | 79,900 | 159億1576万 | +7.03% | 12.27 | 0.91 |
| 06/23 | 1,438 | 1,469 | 1,382 | 1,413 | +0.36% | 229,300 | 160億6354万 | +8.19% | 12.39 | 0.92 |
| 06/22 | 1,280 | 1,412 | 1,274 | 1,408 | +11.04% | 242,400 | 160億670万 | +8.31% | 12.34 | 0.92 |
| 06/21 | 1,294 | 1,294 | 1,267 | 1,268 | -1.17% | 30,400 | 144億1513万 | -2.01% | 11.11 | 0.83 |
| 06/20 | 1,269 | 1,288 | 1,265 | 1,283 | +1.02% | 35,400 | 145億8565万 | -0.93% | 11.25 | 0.83 |
| 06/19 | 1,273 | 1,320 | 1,260 | 1,270 | 0% | 77,800 | 144億3786万 | -2.01% | 11.13 | 0.83 |
| 06/16 | 1,270 | 1,277 | 1,262 | 1,270 | +0.08% | 50,200 | 144億3786万 | -2.16% | 11.13 | 0.83 |
| 06/15 | 1,291 | 1,297 | 1,262 | 1,269 | +0.63% | 35,400 | 144億2649万 | -2.31% | 11.12 | 0.83 |
| 06/14 | 1,300 | 1,300 | 1,256 | 1,261 | -1.56% | 29,600 | 143億3555万 | -3% | 11.05 | 0.82 |
| 06/13 | 1,263 | 1,304 | 1,263 | 1,281 | +0.71% | 22,100 | 145億6292万 | -1.69% | 11.23 | 0.83 |
| 06/12 | 1,337 | 1,337 | 1,271 | 1,272 | -2.75% | 27,700 | 144億6060万 | -2.45% | 11.15 | 0.83 |
| 06/09 | 1,327 | 1,327 | 1,305 | 1,308 | +0.31% | 14,000 | 148億6986万 | +0.54% | 11.47 | 0.85 |
| 06/08 | 1,330 | 1,330 | 1,304 | 1,304 | -1.66% | 10,900 | 148億2439万 | +0.62% | 11.43 | 0.85 |
| 06/07 | 1,295 | 1,330 | 1,294 | 1,326 | +2.55% | 22,200 | 150億7449万 | +2.63% | 11.62 | 0.86 |
| 06/06 | 1,298 | 1,331 | 1,293 | 1,293 | -1.45% | 30,600 | 146億9934万 | +0.54% | 11.33 | 0.84 |
| 06/05 | 1,330 | 1,330 | 1,297 | 1,312 | -0.98% | 22,300 | 149億1534万 | +2.42% | 11.5 | 0.85 |
| 06/02 | 1,333 | 1,333 | 1,323 | 1,325 | -0.6% | 38,300 | 150億6313万 | +3.92% | 11.61 | 0.86 |
| 06/01 | 1,334 | 1,360 | 1,301 | 1,333 | +2.07% | 89,300 | 151億5407万 | +5.04% | 11.68 | 0.87 |
| 05/31 | 1,298 | 1,327 | 1,273 | 1,306 | +1.87% | 49,500 | 148億4713万 | +3.32% | 11.45 | 0.85 |
| 05/30 | 1,270 | 1,290 | 1,266 | 1,282 | +0.16% | 13,200 | 145億7428万 | +1.67% | 11.24 | 0.83 |
| 05/29 | 1,299 | 1,302 | 1,272 | 1,280 | -1.01% | 10,100 | 145億5155万 | +1.75% | 11.22 | 0.83 |
| 05/26 | 1,280 | 1,320 | 1,275 | 1,293 | +0.39% | 21,400 | 146億9934万 | +3.03% | 11.33 | 0.84 |
| 05/25 | 1,317 | 1,339 | 1,269 | 1,288 | -3.3% | 30,900 | 146億4249万 | +3.12% | 11.29 | 0.84 |
| 05/24 | 1,335 | 1,345 | 1,331 | 1,332 | +0.6% | 29,200 | 151億4270万 | +7.33% | 11.68 | 0.87 |
| 05/23 | 1,340 | 1,340 | 1,312 | 1,324 | -1.19% | 13,200 | 150億5176万 | +7.55% | 11.61 | 0.86 |
| 05/22 | 1,297 | 1,340 | 1,280 | 1,340 | +5.76% | 49,500 | 152億3365万 | +9.66% | 11.75 | 0.87 |
| 05/19 | 1,272 | 1,274 | 1,227 | 1,267 | -0.39% | 29,800 | 144億376万 | +4.45% | 11.11 | 0.82 |
| 05/18 | 1,240 | 1,300 | 1,240 | 1,272 | -1.55% | 17,500 | 144億6060万 | +5.3% | 11.15 | 0.83 |
| 05/17 | 1,319 | 1,331 | 1,290 | 1,292 | -0.84% | 11,900 | 146億8797万 | +7.49% | 11.33 | 0.84 |
| 05/16 | 1,311 | 1,320 | 1,300 | 1,303 | -0.84% | 14,200 | 148億1302万 | +9.04% | 11.42 | 0.85 |
| 05/15 | 1,300 | 1,316 | 1,282 | 1,314 | +0.31% | 20,500 | 149億3807万 | +10.61% | 11.52 | 0.85 |
| 05/12 | 1,272 | 1,314 | 1,255 | 1,310 | +1.39% | 47,700 | 148億9260万 | +10.92% | 11.48 | 0.85 |
| 05/11 | 1,334 | 1,334 | 1,287 | 1,292 | -3.15% | 46,100 | 146億8797万 | +10.05% | 11.33 | 0.84 |
| 05/10 | 1,300 | 1,334 | 1,280 | 1,334 | +2.22% | 93,100 | 151億6544万 | +14.11% | 11.69 | 0.87 |
