株価チャート
2017/06/21～2017/11/14
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 |
| 11/14 | 1,926 | 1,943 | 1,884 | 1,884 | -2.08% | 34,400 | 438億3534万 | -1.98% | 28.99 | 1.45 |
| 11/13 | 1,971 | 1,971 | 1,921 | 1,924 | -1.64% | 13,700 | 447億6603万 | +0.37% | 29.6 | 1.49 |
| 11/10 | 1,939 | 1,966 | 1,925 | 1,956 | -0.46% | 21,300 | 455億1058万 | +2.35% | 30.1 | 1.51 |
| 11/09 | 1,946 | 1,994 | 1,932 | 1,965 | +1.08% | 52,900 | 457億1998万 | +3.15% | 30.23 | 1.52 |
| 11/08 | 1,886 | 1,947 | 1,886 | 1,944 | +3.29% | 41,400 | 452億3137万 | +2.37% | 29.91 | 1.5 |
| 11/07 | 1,910 | 1,920 | 1,871 | 1,882 | -3.49% | 68,600 | 437億8881万 | -0.48% | 28.96 | 1.45 |
| 11/06 | 1,996 | 1,996 | 1,950 | 1,950 | -0.61% | 27,600 | 453億7097万 | +3.5% | 30 | 1.51 |
| 11/02 | 2,024 | 2,024 | 1,950 | 1,962 | -2.92% | 27,000 | 456億5018万 | +4.58% | 30.19 | 1.51 |
| 11/01 | 2,020 | 2,025 | 1,996 | 2,021 | +0.35% | 36,200 | 470億2294万 | +8.31% | 31.1 | 1.56 |
| 10/31 | 1,996 | 2,025 | 1,983 | 2,014 | +1% | 55,600 | 468億6007万 | +8.63% | 30.99 | 1.55 |
| 10/30 | 1,970 | 2,025 | 1,966 | 1,994 | +2.15% | 78,500 | 463億9473万 | +8.25% | 30.68 | 1.54 |
| 10/27 | 1,890 | 1,964 | 1,886 | 1,952 | +3.83% | 41,500 | 454億1751万 | +6.67% | 30.03 | 1.51 |
| 10/26 | 1,904 | 1,912 | 1,880 | 1,880 | -1.36% | 24,900 | 437億4227万 | +3.41% | 28.93 | 1.45 |
| 10/25 | 1,950 | 1,970 | 1,906 | 1,906 | -2.26% | 34,900 | 443億4722万 | +5.36% | 29.33 | 1.47 |
| 10/24 | 1,971 | 1,971 | 1,927 | 1,950 | -0.96% | 51,600 | 453億7097万 | +8.39% | 30 | 1.51 |
| 10/23 | 1,890 | 2,004 | 1,885 | 1,969 | +7.89% | 165,900 | 458億1305万 | +10.12% | 30.3 | 1.52 |
| 10/20 | 1,869 | 1,869 | 1,821 | 1,825 | -2.35% | 28,300 | 424億6258万 | +2.82% | 28.08 | 1.41 |
| 10/19 | 1,871 | 1,888 | 1,861 | 1,869 | -1.06% | 23,500 | 434億8633万 | +5.59% | 28.76 | 1.44 |
| 10/18 | 1,876 | 1,921 | 1,875 | 1,889 | +0.96% | 33,800 | 439億5168万 | +7.27% | 29.06 | 1.46 |
| 10/17 | 1,920 | 1,933 | 1,871 | 1,871 | -2.4% | 42,200 | 435億3287万 | +7.16% | 28.79 | 1.44 |
| 10/16 | 1,928 | 1,957 | 1,913 | 1,917 | -0.93% | 38,900 | 446億316万 | +10.68% | 29.5 | 1.48 |
| 10/13 | 1,897 | 1,950 | 1,897 | 1,935 | +1.74% | 75,400 | 450億2197万 | +12.89% | 29.77 | 1.49 |
| 10/12 | 1,870 | 1,925 | 1,867 | 1,902 | +2.15% | 53,200 | 442億5415万 | +12.28% | 29.26 | 1.47 |
| 10/11 | 1,835 | 1,884 | 1,835 | 1,862 | +2.25% | 61,600 | 433億2346万 | +11.16% | 28.65 | 1.44 |
| 10/10 | 1,780 | 1,827 | 1,777 | 1,821 | +2.71% | 41,000 | 423億6951万 | +9.7% | 28.02 | 1.41 |
| 10/06 | 1,770 | 1,797 | 1,769 | 1,773 | +0.17% | 12,800 | 412億5269万 | +7.52% | 27.28 | 1.37 |
| 10/05 | 1,800 | 1,800 | 1,752 | 1,770 | -2.16% | 33,200 | 411億8288万 | +7.99% | 27.23 | 1.37 |
| 10/04 | 1,813 | 1,837 | 1,778 | 1,809 | +0.17% | 66,100 | 420億9030万 | +10.91% | 27.83 | 1.4 |
| 10/03 | 1,750 | 1,806 | 1,750 | 1,806 | +3.32% | 69,400 | 420億2050万 | +11.34% | 27.79 | 1.39 |
| 10/02 | 1,725 | 1,749 | 1,695 | 1,748 | +2.34% | 59,100 | 406億7101万 | +8.44% | 26.9 | 1.35 |
| 09/29 | 1,705 | 1,726 | 1,705 | 1,708 | -1.61% | 29,300 | 397億4032万 | +6.42% | 26.28 | 1.32 |
| 09/28 | 1,737 | 1,739 | 1,717 | 1,736 | +1.05% | 18,200 | 403億9180万 | +8.43% | 26.71 | 1.34 |
| 09/27 | 1,699 | 1,718 | 1,697 | 1,718 | +0.06% | 11,200 | 399億7299万 | +7.71% | 26.44 | 1.33 |
| 09/26 | 1,730 | 1,730 | 1,691 | 1,717 | -0.75% | 22,400 | 399億4972万 | +7.99% | 26.42 | 1.33 |
| 09/25 | 1,697 | 1,748 | 1,686 | 1,730 | +2.55% | 40,200 | 402億5220万 | +9.22% | 26.62 | 1.34 |
| 09/22 | 1,658 | 1,691 | 1,652 | 1,687 | +2.3% | 24,900 | 392億5171万 | +6.98% | 25.96 | 1.3 |
| 09/21 | 1,654 | 1,660 | 1,638 | 1,649 | -0.18% | 11,900 | 383億6756万 | +4.83% | 25.37 | 1.27 |
| 09/20 | 1,657 | 1,662 | 1,638 | 1,652 | -0.84% | 20,600 | 384億3736万 | +5.29% | 25.42 | 1.28 |
| 09/19 | 1,669 | 1,669 | 1,651 | 1,666 | +0.06% | 16,400 | 387億6310万 | +6.39% | 25.64 | 1.29 |
| 09/15 | 1,652 | 1,670 | 1,623 | 1,665 | +0.79% | 34,300 | 387億3983万 | +6.66% | 25.62 | 1.29 |
| 09/14 | 1,688 | 1,700 | 1,640 | 1,652 | -2.42% | 21,600 | 384億3736万 | +6.17% | 25.42 | 1.28 |
| 09/13 | 1,650 | 1,730 | 1,650 | 1,693 | +2.67% | 60,300 | 393億9131万 | +9.09% | 26.05 | 1.31 |
| 09/12 | 1,555 | 1,655 | 1,547 | 1,649 | +8.34% | 76,800 | 383億6756万 | +6.59% | 25.37 | 1.27 |
| 09/11 | 1,527 | 1,560 | 1,511 | 1,522 | -0.13% | 20,700 | 354億1263万 | -1.42% | 23.42 | 1.17 |
| 09/08 | 1,478 | 1,561 | 1,418 | 1,524 | +5.25% | 79,400 | 354億5916万 | -1.36% | 23.45 | 1.18 |
| 09/07 | 1,472 | 1,477 | 1,441 | 1,448 | -0.21% | 20,100 | 336億9086万 | -6.22% | 22.28 | 1.12 |
| 09/06 | 1,429 | 1,458 | 1,405 | 1,451 | +1.4% | 16,000 | 337億6066万 | -6.08% | 22.33 | 1.12 |
| 09/05 | 1,485 | 1,495 | 1,426 | 1,431 | -3.77% | 21,300 | 332億9531万 | -7.38% | 22.02 | 1.1 |
| 09/04 | 1,516 | 1,534 | 1,485 | 1,487 | -2.94% | 18,400 | 345億9828万 | -3.82% | 22.88 | 1.15 |
| 09/01 | 1,539 | 1,542 | 1,523 | 1,532 | -0.2% | 23,000 | 356億4530万 | -0.91% | 23.57 | 1.18 |
| 08/31 | 1,568 | 1,572 | 1,535 | 1,535 | -2.1% | 14,800 | 357億1510万 | -0.52% | 23.62 | 1.18 |
| 08/30 | 1,571 | 1,579 | 1,554 | 1,568 | -0.19% | 12,000 | 364億8292万 | +1.82% | 24.13 | 1.21 |
| 08/29 | 1,553 | 1,571 | 1,541 | 1,571 | +1.03% | 12,100 | 365億5272万 | +2.15% | 24.17 | 1.21 |
| 08/28 | 1,577 | 1,577 | 1,540 | 1,555 | -1.58% | 21,400 | 361億8044万 | +1.24% | 23.93 | 1.2 |
| 08/25 | 1,620 | 1,620 | 1,575 | 1,580 | -2.41% | 14,000 | 367億6212万 | +3% | 24.31 | 1.22 |
| 08/24 | 1,590 | 1,619 | 1,584 | 1,619 | +2.47% | 39,900 | 376億6954万 | +5.68% | 24.91 | 1.25 |
| 08/23 | 1,583 | 1,589 | 1,570 | 1,580 | +0.06% | 15,800 | 367億6212万 | +3.47% | 24.31 | 1.22 |
| 08/22 | 1,565 | 1,579 | 1,560 | 1,579 | +0.89% | 16,100 | 367億3885万 | +3.61% | 24.3 | 1.22 |
| 08/21 | 1,570 | 1,573 | 1,554 | 1,565 | -0.32% | 11,700 | 364億1311万 | +2.89% | 24.08 | 1.21 |
| 08/18 | 1,567 | 1,579 | 1,538 | 1,570 | -0.57% | 45,500 | 365億2945万 | +3.43% | 24.16 | 1.21 |
| 08/17 | 1,556 | 1,583 | 1,556 | 1,579 | +0.96% | 24,200 | 367億3885万 | +4.22% | 24.3 | 1.22 |
| 08/16 | 1,569 | 1,574 | 1,563 | 1,564 | -0.19% | 14,000 | 363億8985万 | +3.37% | 24.07 | 1.21 |
| 08/15 | 1,544 | 1,576 | 1,544 | 1,567 | +2.42% | 19,300 | 364億5965万 | +3.71% | 24.11 | 1.21 |
| 08/14 | 1,538 | 1,545 | 1,516 | 1,530 | -1.1% | 25,200 | 355億9876万 | +1.46% | 23.54 | 1.18 |
| 08/10 | 1,544 | 1,555 | 1,534 | 1,547 | +0.06% | 23,300 | 359億9431万 | +2.59% | 23.8 | 1.19 |
| 08/09 | 1,580 | 1,580 | 1,529 | 1,546 | -2.03% | 48,300 | 359億7104万 | +2.59% | 23.79 | 1.19 |
| 08/08 | 1,570 | 1,587 | 1,559 | 1,578 | -0.06% | 48,000 | 367億1559万 | +4.71% | 24.28 | 1.22 |
| 08/07 | 1,552 | 1,581 | 1,551 | 1,579 | +2.73% | 42,800 | 367億3885万 | +4.78% | 24.3 | 1.22 |
| 08/04 | 1,490 | 1,540 | 1,480 | 1,537 | +2.81% | 34,300 | 357億6163万 | +2.06% | 23.65 | 1.19 |
| 08/03 | 1,471 | 1,496 | 1,470 | 1,495 | +1.29% | 27,800 | 347億8441万 | -0.86% | 23 | 1.15 |
| 08/02 | 1,456 | 1,483 | 1,456 | 1,476 | +1.37% | 16,600 | 343億4234万 | -2.25% | 22.71 | 1.14 |
| 08/01 | 1,447 | 1,468 | 1,446 | 1,456 | +0.28% | 18,200 | 338億7699万 | -3.83% | 22.4 | 1.12 |
| 07/31 | 1,488 | 1,488 | 1,452 | 1,452 | -1.89% | 16,700 | 337億8392万 | -4.35% | 22.34 | 1.12 |
| 07/28 | 1,471 | 1,486 | 1,465 | 1,480 | +0.34% | 17,000 | 344億3541万 | -2.76% | 22.77 | 1.14 |
| 07/27 | 1,463 | 1,492 | 1,457 | 1,475 | +0.82% | 19,600 | 343億1907万 | -3.28% | 22.7 | 1.14 |
| 07/26 | 1,508 | 1,509 | 1,455 | 1,463 | -2.73% | 39,500 | 340億3986万 | -4.38% | 22.51 | 1.13 |
| 07/25 | 1,530 | 1,531 | 1,503 | 1,504 | -1.25% | 17,800 | 349億9382万 | -2.02% | 23.14 | 1.16 |
| 07/24 | 1,503 | 1,527 | 1,498 | 1,523 | +0.33% | 28,900 | 354億3589万 | -0.98% | 23.43 | 1.18 |
| 07/21 | 1,529 | 1,530 | 1,514 | 1,518 | -0.46% | 18,800 | 353億1956万 | -1.43% | 23.36 | 1.17 |
| 07/20 | 1,498 | 1,527 | 1,498 | 1,525 | +1.87% | 26,300 | 354億8243万 | -1.1% | 23.47 | 1.18 |
| 07/19 | 1,498 | 1,514 | 1,492 | 1,497 | -0.07% | 27,200 | 348億3095万 | -3.11% | 23.03 | 1.16 |
| 07/18 | 1,491 | 1,510 | 1,468 | 1,498 | +0.47% | 38,700 | 348億5421万 | -3.35% | 23.05 | 1.16 |
| 07/14 | 1,497 | 1,516 | 1,490 | 1,491 | -0.6% | 29,600 | 346億9134万 | -4.05% | 22.94 | 1.15 |
| 07/13 | 1,501 | 1,513 | 1,495 | 1,500 | -0.46% | 25,500 | 349億75万 | -3.78% | 23.08 | 1.16 |
| 07/12 | 1,515 | 1,527 | 1,507 | 1,507 | -1.37% | 21,300 | 350億6362万 | -3.58% | 23.19 | 1.16 |
| 07/11 | 1,490 | 1,537 | 1,490 | 1,528 | +1.8% | 24,400 | 355億5223万 | -2.49% | 23.51 | 1.18 |
| 07/10 | 1,496 | 1,513 | 1,479 | 1,501 | +0.33% | 53,500 | 349億2402万 | -4.39% | 23.1 | 1.16 |
| 07/07 | 1,510 | 1,523 | 1,496 | 1,496 | -1.97% | 30,200 | 348億768万 | -5.02% | 23.02 | 1.15 |
| 07/06 | 1,515 | 1,535 | 1,515 | 1,526 | -0.39% | 23,100 | 355億569万 | -3.54% | 23.48 | 1.18 |
| 07/05 | 1,530 | 1,540 | 1,514 | 1,532 | -0.71% | 32,700 | 356億4530万 | -3.47% | 23.57 | 1.18 |
| 07/04 | 1,566 | 1,567 | 1,534 | 1,543 | -1.22% | 39,100 | 359億124万 | -3.02% | 23.74 | 1.19 |
| 07/03 | 1,578 | 1,591 | 1,555 | 1,562 | -0.83% | 115,400 | 363億4331万 | -1.95% | 24.03 | 1.21 |
| 06/30 | 1,560 | 1,584 | 1,556 | 1,575 | 0% | 43,300 | 366億4579万 | -1.25% | 24.24 | 1.22 |
| 06/29 | 1,549 | 1,577 | 1,549 | 1,575 | +1.68% | 21,300 | 366億4579万 | -1.32% | 24.24 | 1.22 |
| 06/28 | 1,553 | 1,566 | 1,547 | 1,549 | -0.83% | 33,500 | 360億4084万 | -3.07% | 23.84 | 1.2 |
| 06/27 | 1,575 | 1,575 | 1,560 | 1,562 | -0.38% | 21,400 | 363億4331万 | -2.56% | 24.04 | 1.21 |
| 06/26 | 1,557 | 1,574 | 1,555 | 1,568 | +1.16% | 13,500 | 364億8292万 | -2.37% | 24.13 | 1.21 |
| 06/23 | 1,563 | 1,567 | 1,550 | 1,550 | -1.02% | 29,700 | 360億6411万 | -3.61% | 23.85 | 1.2 |
| 06/22 | 1,583 | 1,591 | 1,565 | 1,566 | -1.32% | 41,000 | 364億3638万 | -2.73% | 24.1 | 1.21 |
| 06/21 | 1,584 | 1,605 | 1,583 | 1,587 | -1% | 17,000 | 369億2499万 | -1.43% | 24.42 | 1.23 |
