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 | 1,026 | 1,038 | 1,023 | 1,037 | +0.19% | 162,900 | 415億625万 | +3.39% | 35.01 | 1.84 |
| 09/28 | 1,025 | 1,049 | 1,021 | 1,035 | +2.68% | 336,000 | 414億2620万 | +3.19% | 34.94 | 1.83 |
| 09/27 | 1,004 | 1,021 | 996 | 1,008 | -0.1% | 326,400 | 403億4551万 | +0.4% | 34.03 | 1.79 |
| 09/26 | 1,033 | 1,036 | 1,006 | 1,009 | -3.72% | 352,100 | 403億8554万 | +0.3% | 34.06 | 1.79 |
| 09/25 | 1,046 | 1,067 | 1,027 | 1,048 | +1.35% | 354,400 | 419億4653万 | +4.07% | 35.38 | 1.86 |
| 09/22 | 1,025 | 1,038 | 1,015 | 1,034 | +0.39% | 264,400 | 413億8617万 | +2.58% | 34.9 | 1.83 |
| 09/21 | 1,035 | 1,041 | 1,020 | 1,030 | -0.29% | 255,600 | 412億2607万 | +1.98% | 34.77 | 1.82 |
| 09/20 | 1,040 | 1,047 | 1,024 | 1,033 | -0.19% | 391,200 | 413億4615万 | +2.08% | 34.87 | 1.83 |
| 09/19 | 1,011 | 1,037 | 1,011 | 1,035 | +3.19% | 314,100 | 414億2620万 | +2.17% | 34.94 | 1.83 |
| 09/15 | 985 | 1,003 | 975 | 1,003 | +1.42% | 263,400 | 401億4539万 | -1.08% | 33.86 | 1.78 |
| 09/14 | 978 | 1,001 | 970 | 989 | +2.28% | 369,300 | 395億8503万 | -2.94% | 33.39 | 1.75 |
| 09/13 | 985 | 988 | 967 | 967 | -0.92% | 199,100 | 387億448万 | -5.66% | 32.64 | 1.71 |
| 09/12 | 965 | 978 | 956 | 976 | +1.35% | 430,300 | 390億6470万 | -5.33% | 32.95 | 1.73 |
| 09/11 | 945 | 969 | 940 | 963 | +2.99% | 406,500 | 385億4437万 | -7.05% | 32.51 | 1.71 |
| 09/08 | 940 | 954 | 929 | 935 | -0.53% | 298,700 | 374億2367万 | -10.18% | 31.56 | 1.66 |
| 09/07 | 941 | 955 | 930 | 940 | +0.53% | 351,500 | 376億2379万 | -10.22% | 31.73 | 1.67 |
| 09/06 | 914 | 938 | 903 | 935 | +1.52% | 381,800 | 374億2367万 | -11.37% | 31.56 | 1.66 |
| 09/05 | 992 | 1,005 | 918 | 921 | -9.97% | 1,088,300 | 368億6331万 | -13.36% | 31.09 | 1.63 |
| 09/04 | 1,043 | 1,043 | 1,016 | 1,023 | -1.92% | 220,000 | 409億4589万 | -4.66% | 34.53 | 1.81 |
| 09/01 | 1,035 | 1,049 | 1,026 | 1,043 | +1.07% | 373,400 | 417億4640万 | -3.34% | 35.21 | 1.85 |
| 08/31 | 1,038 | 1,041 | 1,018 | 1,032 | +0.68% | 418,800 | 413億612万 | -4.97% | 34.84 | 1.83 |
| 08/30 | 1,017 | 1,029 | 1,006 | 1,025 | +1.89% | 372,000 | 410億2594万 | -6.31% | 34.6 | 1.82 |
| 08/29 | 1,008 | 1,008 | 995 | 1,006 | -1.47% | 443,800 | 402億6546万 | -8.71% | 33.96 | 1.78 |
| 08/28 | 1,038 | 1,044 | 1,018 | 1,021 | -1.26% | 177,300 | 408億6584万 | -8.02% | 34.47 | 1.81 |
| 08/25 | 1,048 | 1,048 | 1,019 | 1,034 | -0.48% | 291,700 | 413億8617万 | -7.6% | 34.9 | 1.83 |
| 08/24 | 1,046 | 1,050 | 1,037 | 1,039 | -1.05% | 222,900 | 415億8630万 | -7.73% | 35.07 | 1.84 |
| 08/23 | 1,061 | 1,110 | 1,037 | 1,050 | -0.47% | 1,220,100 | 420億2658万 | -7.24% | 35.44 | 1.86 |
| 08/22 | 1,045 | 1,062 | 1,036 | 1,055 | +0.57% | 225,700 | 422億2670万 | -7.21% | 35.61 | 1.87 |
| 08/21 | 1,062 | 1,062 | 1,046 | 1,049 | -0.85% | 163,600 | 419億8655万 | -8.06% | 35.41 | 1.86 |
| 08/18 | 1,076 | 1,081 | 1,053 | 1,058 | -3.47% | 271,400 | 423億4678万 | -7.68% | 35.71 | 1.87 |
| 08/17 | 1,074 | 1,097 | 1,065 | 1,096 | +2.72% | 239,400 | 438億6774万 | -4.7% | 37 | 1.94 |
| 08/16 | 1,069 | 1,087 | 1,062 | 1,067 | +0.57% | 296,200 | 427億701万 | -7.38% | 36.02 | 1.89 |
| 08/15 | 1,068 | 1,077 | 1,045 | 1,061 | -0.47% | 570,100 | 424億6686万 | -8.14% | 35.82 | 1.88 |
| 08/14 | 1,084 | 1,105 | 1,066 | 1,066 | -4.31% | 562,300 | 426億6698万 | -7.87% | 35.98 | 1.89 |
| 08/10 | 1,139 | 1,163 | 1,098 | 1,114 | -2.54% | 484,900 | 445億8820万 | -3.8% | 37.61 | 1.97 |
| 08/09 | 1,081 | 1,147 | 1,081 | 1,143 | +0.79% | 621,800 | 457億4893万 | -1.3% | 38.58 | 2.02 |
| 08/08 | 1,108 | 1,136 | 1,102 | 1,134 | +3.37% | 312,000 | 453億8870万 | -1.9% | 38.28 | 2.01 |
| 08/07 | 1,092 | 1,107 | 1,089 | 1,097 | +1.57% | 254,300 | 439億777万 | -5.02% | 37.03 | 1.94 |
| 08/04 | 1,085 | 1,100 | 1,078 | 1,080 | -1.1% | 334,400 | 432億2734万 | -6.49% | 36.46 | 1.91 |
| 08/03 | 1,123 | 1,126 | 1,092 | 1,092 | -3.7% | 411,600 | 437億764万 | -5.7% | 36.86 | 1.93 |
| 08/02 | 1,129 | 1,152 | 1,129 | 1,134 | +0.44% | 350,100 | 453億8870万 | -2.33% | 38.28 | 2.01 |
| 08/01 | 1,170 | 1,171 | 1,127 | 1,129 | -3.59% | 324,200 | 451億8858万 | -3.09% | 38.11 | 2 |
| 07/31 | 1,175 | 1,189 | 1,157 | 1,171 | -0.93% | 335,200 | 468億6964万 | +0.09% | 39.53 | 2.07 |
| 07/28 | 1,225 | 1,231 | 1,175 | 1,182 | -3.59% | 411,000 | 473億992万 | +0.85% | 39.9 | 2.09 |
| 07/27 | 1,191 | 1,231 | 1,184 | 1,226 | +1.32% | 303,800 | 490億7103万 | +4.61% | 41.39 | 2.17 |
| 07/26 | 1,225 | 1,225 | 1,197 | 1,210 | -1.31% | 249,500 | 484億3063万 | +3.33% | 40.85 | 2.14 |
| 07/25 | 1,229 | 1,240 | 1,214 | 1,226 | +0.33% | 296,200 | 490億7103万 | +4.88% | 41.39 | 2.17 |
| 07/24 | 1,218 | 1,231 | 1,209 | 1,222 | -0.49% | 383,000 | 489億1093万 | +4.71% | 41.25 | 2.16 |
| 07/21 | 1,210 | 1,230 | 1,210 | 1,228 | +1.15% | 345,500 | 491億5108万 | +5.41% | 41.45 | 2.18 |
| 07/20 | 1,210 | 1,229 | 1,202 | 1,214 | +0.5% | 424,300 | 485億9073万 | +4.3% | 40.98 | 2.15 |
| 07/19 | 1,175 | 1,210 | 1,173 | 1,208 | +2.9% | 507,500 | 483億5058万 | +3.69% | 40.78 | 2.14 |
| 07/18 | 1,138 | 1,179 | 1,138 | 1,174 | +2.62% | 535,200 | 469億8972万 | +0.77% | 39.63 | 2.08 |
| 07/14 | 1,163 | 1,163 | 1,133 | 1,144 | -1.72% | 323,700 | 457億8896万 | -1.97% | 38.62 | 2.03 |
| 07/13 | 1,163 | 1,184 | 1,141 | 1,164 | +0.43% | 727,900 | 465億8946万 | -0.43% | 39.29 | 2.06 |
| 07/12 | 1,150 | 1,162 | 1,140 | 1,159 | +1.05% | 274,900 | 463億8934万 | -1.19% | 39.12 | 2.05 |
| 07/11 | 1,153 | 1,168 | 1,140 | 1,147 | -0.43% | 494,800 | 459億903万 | -2.55% | 38.72 | 2.03 |
| 07/10 | 1,120 | 1,166 | 1,114 | 1,152 | +3.78% | 651,400 | 461億916万 | -2.12% | 38.89 | 2.04 |
| 07/07 | 1,089 | 1,127 | 1,086 | 1,110 | +0.91% | 486,100 | 444億2810万 | -5.85% | 37.47 | 1.97 |
| 07/06 | 1,114 | 1,139 | 1,090 | 1,100 | -1.26% | 547,900 | 440億2784万 | -6.94% | 37.13 | 1.95 |
| 07/05 | 1,072 | 1,116 | 1,070 | 1,114 | +3.44% | 566,300 | 445億8820万 | -5.91% | 37.61 | 1.97 |
| 07/04 | 1,110 | 1,114 | 1,070 | 1,077 | -2.71% | 609,000 | 431億726万 | -8.88% | 36.36 | 1.91 |
| 07/03 | 1,139 | 1,141 | 1,103 | 1,107 | -0.18% | 664,800 | 443億802万 | -6.27% | 37.37 | 1.96 |
| 06/30 | 1,119 | 1,120 | 1,093 | 1,109 | -2.63% | 935,200 | 443億8807万 | -6.1% | 37.44 | 1.96 |
| 06/29 | 1,175 | 1,186 | 1,129 | 1,139 | -3.47% | 958,300 | 455億8883万 | -3.31% | 38.45 | 2.02 |
| 06/28 | 1,223 | 1,223 | 1,176 | 1,180 | -4.45% | 685,900 | 472億2987万 | +0.34% | 39.83 | 2.09 |
| 06/27 | 1,260 | 1,267 | 1,218 | 1,235 | -1.83% | 659,800 | 494億3126万 | +5.47% | 41.69 | 2.19 |
| 06/26 | 1,200 | 1,260 | 1,199 | 1,258 | +4.49% | 781,400 | 503億5184万 | +8.45% | 42.47 | 2.23 |
| 06/23 | 1,220 | 1,222 | 1,184 | 1,204 | +0.84% | 440,400 | 481億9048万 | +4.88% | 40.64 | 2.13 |
| 06/22 | 1,206 | 1,229 | 1,180 | 1,194 | -0.33% | 530,700 | 477億9022万 | +4.92% | 40.31 | 2.12 |
| 06/21 | 1,167 | 1,225 | 1,164 | 1,198 | +2.13% | 856,300 | 479億5032万 | +6.21% | 40.44 | 2.12 |
| 06/20 | 1,184 | 1,208 | 1,164 | 1,173 | +1.03% | 712,700 | 469億4969万 | +4.92% | 39.6 | 2.08 |
| 06/19 | 1,168 | 1,196 | 1,159 | 1,161 | -1.19% | 576,000 | 464億6939万 | +4.69% | 39.19 | 2.06 |
| 06/16 | 1,245 | 1,245 | 1,161 | 1,175 | -2.73% | 1,182,700 | 470億2974万 | +6.82% | 39.66 | 2.08 |
| 06/15 | 1,230 | 1,258 | 1,201 | 1,208 | -2.82% | 726,100 | 483億5058万 | +10.72% | 40.78 | 2.14 |
| 06/14 | 1,220 | 1,290 | 1,219 | 1,243 | +3.24% | 1,857,700 | 497億5146万 | +14.99% | 41.96 | 2.2 |
| 06/13 | 1,210 | 1,225 | 1,190 | 1,204 | -0.5% | 650,300 | 481億9048万 | +12.63% | 40.64 | 2.13 |
| 06/12 | 1,203 | 1,226 | 1,185 | 1,210 | -0.41% | 733,100 | 484億3063万 | +14.15% | 40.85 | 2.14 |
| 06/09 | 1,252 | 1,255 | 1,211 | 1,215 | -2.1% | 657,200 | 486億3075万 | +15.71% | 41.01 | 2.15 |
| 06/08 | 1,259 | 1,285 | 1,239 | 1,241 | -1.43% | 1,088,900 | 496億7141万 | +19.33% | 41.89 | 2.2 |
| 06/07 | 1,170 | 1,265 | 1,163 | 1,259 | +7.61% | 1,872,300 | 503億9187万 | +22.47% | 42.5 | 2.23 |
| 06/06 | 1,182 | 1,193 | 1,141 | 1,170 | -1.02% | 845,400 | 468億2961万 | +15.04% | 39.5 | 2.07 |
| 06/05 | 1,178 | 1,195 | 1,162 | 1,182 | -0.34% | 828,100 | 473億992万 | +17.38% | 39.9 | 2.09 |
| 06/02 | 1,168 | 1,227 | 1,168 | 1,186 | +2.68% | 1,942,200 | 474億7002万 | +18.96% | 40.04 | 2.1 |
| 06/01 | 1,086 | 1,210 | 1,085 | 1,155 | +8.96% | 2,973,000 | 462億2923万 | +17.14% | 38.99 | 2.05 |
| 05/31 | 1,052 | 1,085 | 1,035 | 1,060 | -0.09% | 719,500 | 424億2683万 | +8.72% | 35.78 | 1.88 |
| 05/30 | 1,107 | 1,109 | 1,059 | 1,061 | -3.28% | 509,400 | 424億6686万 | +9.49% | 35.82 | 1.88 |
| 05/29 | 1,065 | 1,121 | 1,058 | 1,097 | +4.28% | 959,300 | 439億777万 | +14.03% | 37.03 | 1.94 |
| 05/26 | 1,075 | 1,081 | 1,042 | 1,052 | -3.57% | 612,000 | 421億663万 | +10.39% | 35.51 | 1.86 |
| 05/25 | 1,040 | 1,095 | 1,040 | 1,091 | +5.21% | 1,627,300 | 436億6761万 | +15.45% | 36.83 | 1.93 |
| 05/24 | 972 | 1,040 | 972 | 1,037 | +7.68% | 1,014,900 | 415億625万 | +10.91% | 35.01 | 1.84 |
| 05/23 | 973 | 987 | 961 | 963 | -1.03% | 541,500 | 385億4437万 | +3.88% | 32.51 | 1.71 |
| 05/22 | 947 | 979 | 945 | 973 | +2.75% | 425,800 | 389億4463万 | +5.42% | 32.85 | 1.72 |
| 05/19 | 936 | 949 | 932 | 947 | +1.39% | 290,500 | 379億397万 | +3.16% | 31.97 | 1.68 |
| 05/18 | 931 | 944 | 915 | 934 | -1.79% | 401,700 | 373億8364万 | +1.85% | 31.53 | 1.65 |
| 05/17 | 951 | 961 | 946 | 951 | -0.94% | 317,700 | 380億6407万 | +3.37% | 32.1 | 1.68 |
| 05/16 | 935 | 963 | 932 | 960 | +3% | 314,200 | 384億2430万 | +4.23% | 32.41 | 1.7 |
| 05/15 | 935 | 948 | 927 | 932 | -1.27% | 305,700 | 373億359万 | +1.08% | 31.46 | 1.65 |
| 05/12 | 957 | 978 | 943 | 944 | -1.26% | 479,000 | 377億8389万 | +2.05% | 31.87 | 1.67 |
| 05/11 | 949 | 973 | 949 | 956 | +0.95% | 357,000 | 382億6420万 | +3.13% | 32.27 | 1.69 |
| 05/10 | 967 | 970 | 946 | 947 | -1.97% | 392,400 | 379億397万 | +1.94% | 31.97 | 1.68 |
