株価チャート
2017/04/25～2017/09/19
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 |
| 09/19 | 511 | 527 | 494 | 498 | -1.39% | 437,100 | 260億3496万 | +14.75% | 10.73 | 1.69 |
| 09/15 | 489 | 506 | 487 | 505 | +4.77% | 542,000 | 264億92万 | +17.44% | 10.88 | 1.71 |
| 09/14 | 492 | 495 | 476 | 482 | -2.63% | 378,400 | 251億9850万 | +13.41% | 10.38 | 1.63 |
| 09/13 | 496 | 508 | 491 | 495 | -0.8% | 483,400 | 258億7813万 | +17.58% | 10.66 | 1.68 |
| 09/12 | 463 | 499 | 462 | 499 | +9.43% | 1,095,000 | 260億8724万 | +19.95% | 10.75 | 1.69 |
| 09/11 | 470 | 470 | 453 | 456 | -0.22% | 387,100 | 238億3924万 | +10.95% | 9.82 | 1.54 |
| 09/08 | 459 | 478 | 456 | 457 | -0.65% | 607,000 | 238億9152万 | +12.29% | 9.84 | 1.55 |
| 09/07 | 458 | 478 | 451 | 460 | +0.22% | 1,193,900 | 240億4836万 | +13.86% | 9.91 | 1.56 |
| 09/06 | 411 | 464 | 408 | 459 | +10.6% | 1,680,900 | 239億9608万 | +15.04% | 9.89 | 1.55 |
| 09/05 | 431 | 439 | 401 | 415 | -3.26% | 468,800 | 216億9580万 | +5.06% | 8.94 | 1.4 |
| 09/04 | 440 | 441 | 424 | 429 | -2.94% | 261,600 | 224億2771万 | +9.16% | 9.24 | 1.45 |
| 09/01 | 439 | 446 | 429 | 442 | +0.23% | 360,800 | 231億734万 | +13.04% | 9.52 | 1.5 |
| 08/31 | 441 | 453 | 438 | 441 | +1.15% | 512,000 | 230億5506万 | +13.66% | 9.5 | 1.49 |
| 08/30 | 443 | 455 | 430 | 436 | -1.58% | 541,800 | 227億9366万 | +13.25% | 9.39 | 1.48 |
| 08/29 | 418 | 445 | 417 | 443 | +4.48% | 836,700 | 231億5961万 | +15.67% | 9.54 | 1.5 |
| 08/28 | 399 | 427 | 397 | 424 | +8.16% | 779,300 | 221億6631万 | +11.29% | 9.13 | 1.43 |
| 08/25 | 402 | 405 | 392 | 392 | -2.49% | 222,100 | 204億9338万 | +3.43% | 8.44 | 1.33 |
| 08/24 | 386 | 407 | 386 | 402 | +3.61% | 390,800 | 210億1617万 | +6.07% | 8.66 | 1.36 |
| 08/23 | 390 | 392 | 383 | 388 | +1.04% | 117,700 | 202億8427万 | +2.65% | 8.36 | 1.31 |
| 08/22 | 388 | 394 | 383 | 384 | -0.78% | 133,600 | 200億7515万 | +1.86% | 8.27 | 1.3 |
| 08/21 | 388 | 390 | 382 | 387 | +1.04% | 171,600 | 202億3199万 | +2.65% | 8.33 | 1.31 |
| 08/18 | 394 | 401 | 377 | 383 | -4.49% | 663,000 | 200億2287万 | +1.86% | 8.25 | 1.3 |
| 08/17 | 395 | 413 | 394 | 401 | +3.08% | 812,500 | 209億6389万 | +7.22% | 8.64 | 1.36 |
| 08/16 | 395 | 399 | 386 | 389 | -0.77% | 314,400 | 203億3655万 | +4.57% | 8.38 | 1.32 |
| 08/15 | 381 | 393 | 381 | 392 | +3.16% | 328,000 | 204億9338万 | +6.23% | 8.44 | 1.33 |
| 08/14 | 379 | 383 | 377 | 380 | -1.04% | 164,100 | 198億6603万 | +3.54% | 8.18 | 1.29 |
| 08/10 | 374 | 384 | 371 | 384 | +2.13% | 203,400 | 200億7515万 | +5.21% | 8.27 | 1.3 |
| 08/09 | 385 | 386 | 375 | 376 | -1.57% | 181,700 | 196億5692万 | +3.58% | 8.1 | 1.27 |
| 08/08 | 377 | 388 | 376 | 382 | +0.53% | 205,000 | 199億7059万 | +5.82% | 8.23 | 1.29 |
| 08/07 | 367 | 380 | 362 | 380 | +5.26% | 299,100 | 198億6603万 | +5.85% | 8.18 | 1.29 |
| 08/04 | 391 | 391 | 360 | 361 | +0.84% | 872,600 | 188億7273万 | +1.12% | 7.77 | 1.22 |
| 08/03 | 357 | 360 | 348 | 358 | +1.42% | 209,800 | 187億1590万 | +0.56% | 7.71 | 1.21 |
| 08/02 | 343 | 354 | 342 | 353 | +2.62% | 122,600 | 184億5450万 | -0.56% | 7.6 | 1.19 |
| 08/01 | 364 | 367 | 342 | 344 | -6.52% | 275,100 | 179億8399万 | -3.1% | 7.41 | 1.16 |
| 07/31 | 375 | 377 | 356 | 368 | -2.65% | 244,300 | 192億3869万 | +3.66% | 7.93 | 1.25 |
| 07/28 | 376 | 378 | 373 | 378 | +0.53% | 131,900 | 197億6148万 | +7.08% | 8.14 | 1.28 |
| 07/27 | 380 | 384 | 375 | 376 | 0% | 162,600 | 196億5692万 | +7.43% | 8.1 | 1.27 |
| 07/26 | 385 | 388 | 375 | 376 | -2.34% | 190,900 | 196億5692万 | +7.74% | 8.1 | 1.27 |
| 07/25 | 387 | 393 | 382 | 385 | +0.79% | 201,700 | 201億2743万 | +10.95% | 8.29 | 1.3 |
| 07/24 | 390 | 393 | 381 | 382 | -1.04% | 203,300 | 199億7059万 | +11.05% | 8.23 | 1.29 |
| 07/21 | 380 | 387 | 378 | 386 | +2.93% | 207,000 | 201億7971万 | +12.87% | 8.31 | 1.31 |
| 07/20 | 380 | 392 | 373 | 375 | -1.83% | 412,500 | 196億464万 | +10.29% | 8.08 | 1.27 |
| 07/19 | 367 | 382 | 365 | 382 | +2.41% | 323,700 | 199億7059万 | +12.68% | 8.23 | 1.29 |
| 07/18 | 366 | 377 | 362 | 373 | +2.75% | 406,100 | 195億8万 | +10.68% | 8.03 | 1.26 |
| 07/14 | 368 | 370 | 356 | 363 | -2.16% | 407,200 | 189億7729万 | +8.04% | 7.82 | 1.23 |
| 07/13 | 345 | 374 | 344 | 371 | +8.16% | 798,400 | 193億9552万 | +10.75% | 7.99 | 1.26 |
| 07/12 | 336 | 347 | 333 | 343 | +3.31% | 406,600 | 179億3171万 | +3% | 7.39 | 1.16 |
| 07/11 | 334 | 336 | 331 | 332 | -0.3% | 61,500 | 173億5664万 | -0.3% | 7.15 | 1.12 |
| 07/10 | 337 | 337 | 329 | 333 | +0.91% | 108,400 | 174億892万 | 0% | 7.17 | 1.13 |
| 07/07 | 330 | 340 | 330 | 330 | -0.6% | 149,400 | 172億5208万 | -0.9% | 7.11 | 1.12 |
| 07/06 | 330 | 336 | 330 | 332 | +1.22% | 64,000 | 173億5664万 | 0% | 7.15 | 1.12 |
| 07/05 | 329 | 333 | 327 | 328 | -0.3% | 83,700 | 171億4752万 | -1.2% | 7.06 | 1.11 |
| 07/04 | 340 | 341 | 328 | 329 | -2.37% | 160,800 | 171億9980万 | -0.3% | 7.09 | 1.11 |
| 07/03 | 340 | 341 | 336 | 337 | -0.59% | 100,600 | 176億1804万 | +2.43% | 7.26 | 1.14 |
| 06/30 | 333 | 340 | 332 | 339 | +1.8% | 137,200 | 177億2259万 | +3.67% | 7.3 | 1.15 |
| 06/29 | 332 | 339 | 332 | 333 | +0.3% | 115,200 | 174億892万 | +2.15% | 7.17 | 1.13 |
| 06/28 | 342 | 343 | 332 | 332 | -1.78% | 183,000 | 173億5664万 | +2.47% | 7.15 | 1.12 |
| 06/27 | 342 | 346 | 337 | 338 | -1.46% | 154,800 | 176億7031万 | +4.64% | 7.28 | 1.14 |
| 06/26 | 318 | 347 | 317 | 343 | +7.19% | 408,100 | 179億3171万 | +6.85% | 7.39 | 1.16 |
| 06/23 | 323 | 326 | 316 | 320 | -0.93% | 300,500 | 167億2929万 | +0.31% | 6.89 | 1.08 |
| 06/22 | 330 | 331 | 320 | 323 | -1.82% | 172,000 | 168億8613万 | +1.57% | 6.96 | 1.09 |
| 06/21 | 327 | 336 | 327 | 329 | +0.61% | 127,500 | 171億9980万 | +4.11% | 7.09 | 1.11 |
| 06/20 | 329 | 331 | 320 | 327 | +0.31% | 256,400 | 170億9524万 | +3.81% | 7.04 | 1.11 |
| 06/19 | 335 | 337 | 325 | 326 | -2.69% | 257,100 | 170億4297万 | +4.49% | 7.02 | 1.1 |
| 06/16 | 335 | 341 | 326 | 335 | -0.3% | 281,200 | 175億1348万 | +8.06% | 7.21 | 1.13 |
| 06/15 | 338 | 343 | 334 | 336 | -0.3% | 178,900 | 175億6576万 | +9.45% | 7.24 | 1.14 |
| 06/14 | 348 | 353 | 337 | 337 | -1.75% | 282,600 | 176億1804万 | +10.86% | 7.26 | 1.14 |
| 06/13 | 331 | 345 | 327 | 343 | +3.31% | 301,100 | 179億3171万 | +13.95% | 7.39 | 1.16 |
| 06/12 | 335 | 339 | 327 | 332 | -1.19% | 283,600 | 173億5664万 | +11.41% | 7.15 | 1.12 |
| 06/09 | 337 | 347 | 335 | 336 | +0.3% | 263,200 | 175億6576万 | +13.9% | 7.24 | 1.14 |
| 06/08 | 346 | 348 | 332 | 335 | -2.9% | 632,700 | 175億1348万 | +15.12% | 7.21 | 1.13 |
| 06/07 | 334 | 345 | 333 | 345 | +2.37% | 534,100 | 180億3627万 | +19.79% | 7.43 | 1.17 |
| 06/06 | 326 | 342 | 326 | 337 | +2.43% | 842,100 | 176億1804万 | +19.08% | 7.26 | 1.14 |
| 06/05 | 313 | 330 | 312 | 329 | +6.82% | 765,700 | 171億9980万 | +17.92% | 7.09 | 1.11 |
| 06/02 | 315 | 315 | 307 | 308 | -2.22% | 293,900 | 161億194万 | +12% | 6.63 | 1.04 |
| 06/01 | 296 | 316 | 295 | 315 | +6.42% | 746,800 | 164億6790万 | +15.81% | 6.78 | 1.07 |
| 05/31 | 293 | 296 | 290 | 296 | +0.34% | 136,000 | 154億7459万 | +10.45% | 6.38 | 1 |
| 05/30 | 289 | 295 | 280 | 295 | +1.37% | 374,300 | 154億2232万 | +11.32% | 6.35 | 1 |
| 05/29 | 296 | 298 | 291 | 291 | -2.68% | 211,300 | 152億1320万 | +11.07% | 6.27 | 0.98 |
| 05/26 | 300 | 304 | 293 | 299 | 0% | 260,400 | 156億3143万 | +15.44% | 6.44 | 1.01 |
| 05/25 | 305 | 309 | 299 | 299 | -2.61% | 427,500 | 156億3143万 | +16.8% | 6.44 | 1.01 |
| 05/24 | 293 | 308 | 293 | 307 | +4.78% | 660,400 | 160億4966万 | +21.34% | 6.61 | 1.04 |
| 05/23 | 294 | 295 | 286 | 293 | -0.34% | 272,000 | 153億1776万 | +17.67% | 6.31 | 0.99 |
| 05/22 | 288 | 299 | 287 | 294 | +2.44% | 611,200 | 153億7004万 | +19.51% | 6.33 | 0.99 |
| 05/19 | 281 | 290 | 281 | 287 | +2.87% | 463,800 | 150億408万 | +18.11% | 6.18 | 0.97 |
| 05/18 | 274 | 280 | 270 | 279 | -2.11% | 470,400 | 145億8585万 | +16.25% | 6.01 | 0.94 |
| 05/17 | 275 | 287 | 272 | 285 | +4.4% | 690,300 | 148億9952万 | +19.25% | 6.14 | 0.96 |
| 05/16 | 268 | 281 | 265 | 273 | +3.41% | 816,300 | 142億7218万 | +15.68% | 5.88 | 0.92 |
| 05/15 | 260 | 268 | 257 | 264 | +3.13% | 291,100 | 138億166万 | +12.82% | 5.69 | 0.89 |
| 05/12 | 266 | 268 | 252 | 256 | -4.83% | 313,800 | 133億8343万 | +9.87% | 5.51 | 0.87 |
| 05/11 | 267 | 272 | 263 | 269 | +0.37% | 335,500 | 140億6306万 | +15.95% | 5.79 | 0.91 |
| 05/10 | 256 | 268 | 254 | 268 | +5.51% | 352,100 | 140億1078万 | +15.52% | 5.77 | 0.91 |
| 05/09 | 255 | 257 | 250 | 254 | -0.39% | 174,700 | 132億7887万 | +9.96% | 5.47 | 0.86 |
| 05/08 | 251 | 256 | 250 | 255 | +3.66% | 167,800 | 133億3115万 | +10.39% | 5.49 | 0.86 |
| 05/02 | 248 | 252 | 245 | 246 | -0.4% | 227,400 | 128億6064万 | +6.03% | 5.3 | 0.83 |
| 05/01 | 236 | 247 | 236 | 247 | +4.22% | 254,700 | 129億1292万 | +6.93% | 5.32 | 0.84 |
| 04/28 | 230 | 238 | 230 | 237 | +3.49% | 182,700 | 123億9013万 | +2.6% | 5.1 | 0.8 |
| 04/27 | 231 | 231 | 227 | 229 | -0.43% | 118,100 | 119億7190万 | -0.87% | 4.93 | 0.77 |
| 04/26 | 230 | 233 | 226 | 230 | +2.22% | 138,800 | 120億2418万 | -0.86% | 4.95 | 0.78 |
| 04/25 | 223 | 226 | 223 | 225 | +1.81% | 55,100 | 117億6278万 | -3.02% | 4.85 | 0.76 |
