株価チャート
2017/04/13～2017/09/06
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 |
| 09/06 | 1,599 | 1,632 | 1,572 | 1,605 | +0.25% | 644,800 | 548億176万 | +0.06% | 20.4 | 1.07 |
| 09/05 | 1,690 | 1,700 | 1,592 | 1,601 | -6.21% | 985,300 | 546億6518万 | -0.06% | 20.35 | 1.06 |
| 09/04 | 1,693 | 1,714 | 1,687 | 1,707 | +0.06% | 557,600 | 582億8449万 | +6.49% | 21.7 | 1.13 |
| 09/01 | 1,720 | 1,727 | 1,671 | 1,706 | -0.18% | 875,700 | 582億5034万 | +6.63% | 21.69 | 1.13 |
| 08/31 | 1,665 | 1,716 | 1,660 | 1,709 | +3.14% | 1,127,400 | 583億5278万 | +6.88% | 21.73 | 1.13 |
| 08/30 | 1,675 | 1,686 | 1,640 | 1,657 | +0.12% | 609,500 | 565億7727万 | +3.89% | 21.07 | 1.1 |
| 08/29 | 1,642 | 1,667 | 1,637 | 1,655 | -0.12% | 450,000 | 565億898万 | +3.83% | 21.04 | 1.1 |
| 08/28 | 1,658 | 1,672 | 1,648 | 1,657 | +0.06% | 532,600 | 565億7727万 | +4.15% | 21.07 | 1.1 |
| 08/25 | 1,645 | 1,656 | 1,638 | 1,656 | +1.53% | 432,100 | 565億4312万 | +4.35% | 21.05 | 1.1 |
| 08/24 | 1,640 | 1,647 | 1,629 | 1,631 | -1.15% | 514,000 | 556億8951万 | +3.03% | 20.73 | 1.08 |
| 08/23 | 1,669 | 1,670 | 1,629 | 1,650 | +0.18% | 523,600 | 563億3826万 | +4.5% | 20.98 | 1.09 |
| 08/22 | 1,620 | 1,659 | 1,609 | 1,647 | +2.81% | 794,700 | 562億3583万 | +4.7% | 20.94 | 1.09 |
| 08/21 | 1,702 | 1,706 | 1,590 | 1,602 | -7.4% | 1,582,800 | 515億334万 | +2.17% | 19.18 | 1 |
| 08/18 | 1,639 | 1,730 | 1,618 | 1,730 | +3.22% | 1,647,600 | 556億1846万 | +10.61% | 20.71 | 1.08 |
| 08/17 | 1,608 | 1,690 | 1,605 | 1,676 | +3.58% | 1,641,500 | 538億8239万 | +7.71% | 20.06 | 1.05 |
| 08/16 | 1,611 | 1,621 | 1,590 | 1,618 | +1.25% | 1,236,200 | 520億1773万 | +4.39% | 19.37 | 1.01 |
| 08/15 | 1,560 | 1,598 | 1,559 | 1,598 | +6.89% | 1,752,500 | 513億7474万 | +3.36% | 19.13 | 1 |
| 08/14 | 1,458 | 1,499 | 1,430 | 1,495 | +0.61% | 537,700 | 480億6335万 | -3.11% | 17.9 | 0.93 |
| 08/10 | 1,494 | 1,512 | 1,479 | 1,486 | +0.47% | 446,400 | 477億7401万 | -3.69% | 17.79 | 0.93 |
| 08/09 | 1,523 | 1,525 | 1,466 | 1,479 | -2.05% | 647,500 | 475億4896万 | -4.15% | 17.7 | 0.92 |
| 08/08 | 1,483 | 1,520 | 1,482 | 1,510 | +2.51% | 449,600 | 485億4559万 | -1.95% | 18.07 | 0.94 |
| 08/07 | 1,505 | 1,505 | 1,462 | 1,473 | -0.14% | 451,300 | 473億5606万 | -4.16% | 17.63 | 0.92 |
| 08/04 | 1,501 | 1,502 | 1,416 | 1,475 | -2.38% | 754,400 | 474億2036万 | -3.97% | 17.66 | 0.92 |
| 08/03 | 1,580 | 1,580 | 1,504 | 1,511 | -3.45% | 703,500 | 485億7774万 | -1.63% | 18.09 | 0.94 |
| 08/02 | 1,575 | 1,587 | 1,548 | 1,565 | +0.84% | 427,700 | 503億1381万 | +1.95% | 18.73 | 0.98 |
| 08/01 | 1,650 | 1,650 | 1,544 | 1,552 | -5.37% | 885,100 | 498億9587万 | +1.17% | 18.58 | 0.97 |
| 07/31 | 1,654 | 1,657 | 1,607 | 1,640 | +1.17% | 854,200 | 527億2501万 | +6.91% | 19.63 | 1.02 |
| 07/28 | 1,658 | 1,659 | 1,605 | 1,621 | -3.45% | 1,011,700 | 521億1418万 | +5.95% | 19.4 | 1.01 |
| 07/27 | 1,647 | 1,686 | 1,634 | 1,679 | +3.45% | 1,331,500 | 539億7884万 | +9.88% | 20.1 | 1.05 |
| 07/26 | 1,638 | 1,646 | 1,582 | 1,623 | -0.37% | 1,414,900 | 521億7847万 | +6.57% | 19.43 | 1.01 |
| 07/25 | 1,600 | 1,630 | 1,587 | 1,629 | +3.49% | 1,726,200 | 523億7137万 | +7.1% | 19.5 | 1.02 |
| 07/24 | 1,560 | 1,575 | 1,528 | 1,574 | +0.9% | 302,600 | 506億315万 | +3.69% | 18.84 | 0.98 |
| 07/21 | 1,551 | 1,569 | 1,537 | 1,560 | +0.13% | 357,500 | 490億3345万 | +2.97% | 18.26 | 0.95 |
| 07/20 | 1,524 | 1,562 | 1,518 | 1,558 | +2.97% | 414,500 | 489億7059万 | +2.97% | 18.23 | 0.95 |
| 07/19 | 1,516 | 1,519 | 1,495 | 1,513 | +0.07% | 216,400 | 475億5616万 | +0.13% | 17.71 | 0.92 |
| 07/18 | 1,526 | 1,529 | 1,502 | 1,512 | -0.72% | 209,800 | 475億2473万 | -0.07% | 17.69 | 0.92 |
| 07/14 | 1,514 | 1,529 | 1,505 | 1,523 | +0.79% | 290,800 | 478億7048万 | +0.46% | 17.82 | 0.93 |
| 07/13 | 1,521 | 1,530 | 1,501 | 1,511 | -0.33% | 221,100 | 474億9330万 | -0.53% | 17.68 | 0.92 |
| 07/12 | 1,530 | 1,532 | 1,503 | 1,516 | -0.66% | 171,500 | 476億5046万 | -0.46% | 17.74 | 0.93 |
| 07/11 | 1,520 | 1,535 | 1,509 | 1,526 | +0.26% | 193,100 | 479億6477万 | +0.07% | 17.86 | 0.93 |
| 07/10 | 1,542 | 1,549 | 1,501 | 1,522 | -0.13% | 435,900 | 478億3905万 | -0.26% | 17.81 | 0.93 |
| 07/07 | 1,495 | 1,538 | 1,491 | 1,524 | +1.74% | 459,900 | 479億191万 | -0.33% | 17.84 | 0.93 |
| 07/06 | 1,540 | 1,546 | 1,488 | 1,498 | +1.15% | 755,800 | 470億8468万 | -2.09% | 17.53 | 0.92 |
| 07/05 | 1,430 | 1,487 | 1,411 | 1,481 | +5.41% | 937,100 | 465億5035万 | -3.46% | 17.33 | 0.9 |
| 07/04 | 1,430 | 1,436 | 1,395 | 1,405 | -1.95% | 609,500 | 441億6154万 | -8.65% | 16.44 | 0.86 |
| 07/03 | 1,450 | 1,458 | 1,426 | 1,433 | -1.38% | 280,200 | 450億4162万 | -7.31% | 16.77 | 0.88 |
| 06/30 | 1,450 | 1,459 | 1,414 | 1,453 | -2.02% | 475,900 | 467億1308万 | -6.38% | 17.39 | 0.91 |
| 06/29 | 1,490 | 1,492 | 1,461 | 1,483 | +0.68% | 481,100 | 476億7756万 | -4.81% | 17.75 | 0.93 |
| 06/28 | 1,526 | 1,528 | 1,473 | 1,473 | -4.35% | 445,300 | 473億5606万 | -5.76% | 17.63 | 0.92 |
| 06/27 | 1,553 | 1,560 | 1,525 | 1,540 | -0.96% | 339,000 | 495億1007万 | -1.79% | 18.43 | 0.96 |
| 06/26 | 1,531 | 1,568 | 1,521 | 1,555 | +0.65% | 438,400 | 499億9232万 | -0.89% | 18.61 | 0.97 |
| 06/23 | 1,581 | 1,584 | 1,525 | 1,545 | -1.47% | 492,000 | 496億7082万 | -1.59% | 18.49 | 0.97 |
| 06/22 | 1,541 | 1,584 | 1,540 | 1,568 | +1.82% | 554,300 | 504億1026万 | -0.32% | 18.77 | 0.98 |
| 06/21 | 1,562 | 1,580 | 1,534 | 1,540 | -2.78% | 372,900 | 476億4714万 | -2.1% | 17.74 | 0.93 |
| 06/20 | 1,558 | 1,585 | 1,542 | 1,584 | +2.79% | 607,500 | 490億848万 | +0.51% | 18.25 | 0.95 |
| 06/19 | 1,521 | 1,544 | 1,508 | 1,541 | +1.52% | 306,200 | 476億7808万 | -2.16% | 17.75 | 0.93 |
| 06/16 | 1,520 | 1,541 | 1,504 | 1,518 | +1% | 524,000 | 469億6646万 | -3.37% | 17.48 | 0.91 |
| 06/15 | 1,520 | 1,532 | 1,503 | 1,503 | -0.79% | 366,700 | 465億237万 | -4.02% | 17.31 | 0.9 |
| 06/14 | 1,570 | 1,572 | 1,497 | 1,515 | -3.01% | 581,500 | 468億7364万 | -3.13% | 17.45 | 0.91 |
| 06/13 | 1,567 | 1,570 | 1,540 | 1,562 | -1.39% | 437,800 | 483億2781万 | +0.13% | 17.99 | 0.94 |
| 06/12 | 1,603 | 1,606 | 1,568 | 1,584 | -1% | 390,200 | 490億848万 | +2% | 18.25 | 0.95 |
| 06/09 | 1,600 | 1,634 | 1,589 | 1,600 | +0.19% | 686,000 | 495億352万 | +3.56% | 18.43 | 0.96 |
| 06/08 | 1,575 | 1,600 | 1,575 | 1,597 | +1.85% | 521,900 | 494億1070万 | +3.97% | 18.39 | 0.96 |
| 06/07 | 1,546 | 1,576 | 1,545 | 1,568 | +0.51% | 356,000 | 485億1345万 | +2.75% | 18.06 | 0.94 |
| 06/06 | 1,588 | 1,588 | 1,554 | 1,560 | -1.7% | 320,900 | 482億6593万 | +2.83% | 17.97 | 0.94 |
| 06/05 | 1,574 | 1,598 | 1,552 | 1,587 | +1.21% | 435,800 | 491億130万 | +5.24% | 18.28 | 0.95 |
| 06/02 | 1,581 | 1,594 | 1,564 | 1,568 | -1.2% | 574,100 | 485億1345万 | +4.67% | 18.06 | 0.94 |
| 06/01 | 1,597 | 1,603 | 1,572 | 1,587 | -0.38% | 481,400 | 491億130万 | +6.72% | 18.28 | 0.95 |
| 05/31 | 1,581 | 1,606 | 1,561 | 1,593 | +0.38% | 412,100 | 492億8694万 | +7.93% | 18.35 | 0.96 |
| 05/30 | 1,571 | 1,620 | 1,569 | 1,587 | +0.51% | 394,500 | 491億130万 | +8.25% | 18.28 | 0.95 |
| 05/29 | 1,609 | 1,609 | 1,576 | 1,579 | -2.23% | 264,300 | 488億5378万 | +8.52% | 18.19 | 0.95 |
| 05/26 | 1,606 | 1,660 | 1,591 | 1,615 | +0.94% | 1,123,600 | 499億6761万 | +11.76% | 18.6 | 0.97 |
| 05/25 | 1,600 | 1,600 | 1,584 | 1,600 | +0.44% | 340,800 | 495億352万 | +11.65% | 18.43 | 0.96 |
| 05/24 | 1,580 | 1,595 | 1,555 | 1,593 | +1.21% | 611,500 | 492億8694万 | +12.34% | 18.35 | 0.96 |
| 05/23 | 1,599 | 1,606 | 1,568 | 1,574 | -1.19% | 438,000 | 486億9909万 | +12.03% | 18.13 | 0.95 |
| 05/22 | 1,631 | 1,631 | 1,586 | 1,593 | -0.62% | 311,900 | 492億8057万 | +14.52% | 18.35 | 0.96 |
| 05/19 | 1,610 | 1,617 | 1,584 | 1,603 | +1.2% | 507,000 | 495億8993万 | +16.67% | 18.46 | 0.96 |
| 05/18 | 1,525 | 1,600 | 1,505 | 1,584 | -1.31% | 978,800 | 490億215万 | +16.56% | 18.24 | 0.95 |
| 05/17 | 1,567 | 1,629 | 1,562 | 1,605 | +2.36% | 1,160,000 | 496億5180万 | +19.33% | 18.48 | 0.96 |
| 05/16 | 1,500 | 1,568 | 1,475 | 1,568 | +9.19% | 1,846,200 | 485億718万 | +17.72% | 18.06 | 0.94 |
| 05/15 | 1,401 | 1,436 | 1,393 | 1,436 | +3.46% | 516,400 | 444億2366万 | +8.79% | 16.54 | 0.86 |
| 05/12 | 1,434 | 1,435 | 1,380 | 1,388 | -3.94% | 471,400 | 429億3875万 | +5.63% | 15.99 | 0.83 |
| 05/11 | 1,415 | 1,458 | 1,410 | 1,445 | +2.19% | 528,100 | 447億208万 | +10.31% | 16.64 | 0.87 |
| 05/10 | 1,390 | 1,414 | 1,379 | 1,414 | +1.14% | 351,900 | 437億4308万 | +8.27% | 16.28 | 0.85 |
| 05/09 | 1,397 | 1,408 | 1,376 | 1,398 | +0.72% | 464,900 | 432億4811万 | +7.13% | 16.1 | 0.84 |
| 05/08 | 1,380 | 1,390 | 1,362 | 1,388 | +1.98% | 382,300 | 429億3875万 | +6.36% | 15.99 | 0.83 |
| 05/02 | 1,368 | 1,370 | 1,343 | 1,361 | -0.15% | 275,900 | 421億349万 | +4.21% | 15.67 | 0.82 |
| 05/01 | 1,325 | 1,368 | 1,325 | 1,363 | +2.87% | 327,000 | 421億6536万 | +4.36% | 15.7 | 0.82 |
| 04/28 | 1,336 | 1,341 | 1,316 | 1,325 | -1.12% | 285,400 | 409億8980万 | +1.53% | 15.26 | 0.8 |
| 04/27 | 1,323 | 1,346 | 1,310 | 1,340 | +0.53% | 267,400 | 414億5384万 | +2.52% | 15.43 | 0.81 |
| 04/26 | 1,338 | 1,339 | 1,304 | 1,333 | +1.52% | 353,500 | 412億3729万 | +2.07% | 15.35 | 0.8 |
| 04/25 | 1,290 | 1,314 | 1,281 | 1,313 | +1.23% | 488,800 | 406億1857万 | -0.15% | 15.12 | 0.79 |
| 04/24 | 1,343 | 1,345 | 1,287 | 1,297 | -3.06% | 475,100 | 401億2360万 | -2.26% | 14.94 | 0.78 |
| 04/21 | 1,356 | 1,356 | 1,301 | 1,338 | +0.9% | 355,400 | 413億8394万 | 0% | 15.41 | 0.8 |
| 04/20 | 1,366 | 1,394 | 1,324 | 1,326 | -0.82% | 820,100 | 410億1278万 | -1.56% | 15.27 | 0.8 |
| 04/19 | 1,285 | 1,365 | 1,283 | 1,337 | +3.08% | 643,500 | 413億5301万 | -1.47% | 15.4 | 0.8 |
| 04/18 | 1,280 | 1,314 | 1,275 | 1,297 | +4.43% | 480,900 | 401億1582万 | -5.12% | 14.93 | 0.78 |
| 04/17 | 1,246 | 1,250 | 1,209 | 1,242 | -0.88% | 332,000 | 384億1468万 | -9.93% | 14.3 | 0.75 |
| 04/14 | 1,235 | 1,294 | 1,230 | 1,253 | +2.62% | 580,700 | 387億5491万 | -10.05% | 14.43 | 0.75 |
| 04/13 | 1,205 | 1,230 | 1,187 | 1,221 | +3.91% | 467,800 | 377億6516万 | -13.1% | 14.06 | 0.73 |
