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 | 1,248 | 1,251 | 1,239 | 1,249 | +0.08% | 405,500 | 1181億8487万 | +0.89% | 11.75 | 4.62 |
| 09/28 | 1,248 | 1,252 | 1,236 | 1,248 | +1.13% | 465,700 | 1180億9025万 | +1.05% | 11.74 | 4.61 |
| 09/27 | 1,248 | 1,265 | 1,231 | 1,234 | -3.74% | 1,133,700 | 1167億6552万 | +0.08% | 11.61 | 4.56 |
| 09/26 | 1,285 | 1,289 | 1,266 | 1,282 | -1% | 1,498,800 | 1213億745万 | +3.97% | 12.06 | 4.74 |
| 09/25 | 1,280 | 1,295 | 1,278 | 1,295 | +2.13% | 829,900 | 1225億3756万 | +5.37% | 12.18 | 4.79 |
| 09/22 | 1,280 | 1,280 | 1,259 | 1,268 | -0.94% | 695,900 | 1199億8272万 | +3.51% | 11.93 | 4.69 |
| 09/21 | 1,299 | 1,311 | 1,274 | 1,280 | -0.85% | 1,061,300 | 1211億1820万 | +4.66% | 12.04 | 4.73 |
| 09/20 | 1,289 | 1,297 | 1,282 | 1,291 | +0.31% | 603,300 | 1221億5906万 | +5.82% | 12.14 | 4.77 |
| 09/19 | 1,294 | 1,298 | 1,282 | 1,287 | +0.78% | 803,500 | 1217億8057万 | +5.67% | 12.11 | 4.76 |
| 09/15 | 1,260 | 1,283 | 1,257 | 1,277 | +1.83% | 657,100 | 1208億3433万 | +5.28% | 12.01 | 4.72 |
| 09/14 | 1,281 | 1,292 | 1,250 | 1,254 | -1.8% | 1,008,100 | 1186億5799万 | +3.47% | 11.8 | 4.63 |
| 09/13 | 1,276 | 1,284 | 1,269 | 1,277 | +0.95% | 735,600 | 1208億3433万 | +5.45% | 12.01 | 4.72 |
| 09/12 | 1,260 | 1,277 | 1,260 | 1,265 | +2.1% | 906,200 | 1196億9885万 | +4.63% | 11.9 | 4.67 |
| 09/11 | 1,237 | 1,255 | 1,237 | 1,239 | +1.23% | 776,500 | 1172億3864万 | +2.57% | 11.65 | 4.58 |
| 09/08 | 1,198 | 1,232 | 1,197 | 1,224 | +1.83% | 1,197,400 | 1158億1928万 | +1.41% | 11.51 | 4.52 |
| 09/07 | 1,193 | 1,211 | 1,186 | 1,202 | +1.78% | 917,500 | 1137億3756万 | -0.41% | 11.31 | 4.44 |
| 09/06 | 1,148 | 1,182 | 1,140 | 1,181 | +1.9% | 1,050,900 | 1117億5047万 | -2.07% | 11.11 | 4.36 |
| 09/05 | 1,192 | 1,193 | 1,147 | 1,159 | -2.69% | 1,034,500 | 1096億6875万 | -4.06% | 10.9 | 4.28 |
| 09/04 | 1,200 | 1,202 | 1,177 | 1,191 | -1.57% | 923,700 | 1126億9670万 | -1.65% | 11.2 | 4.4 |
| 09/01 | 1,219 | 1,224 | 1,196 | 1,210 | -0.25% | 746,700 | 1144億9455万 | -0.25% | 11.38 | 4.47 |
| 08/31 | 1,207 | 1,214 | 1,192 | 1,213 | +1.25% | 638,900 | 1147億7842万 | -0.16% | 11.41 | 4.48 |
| 08/30 | 1,215 | 1,216 | 1,185 | 1,198 | -0.75% | 1,005,700 | 1133億5907万 | -1.56% | 11.27 | 4.43 |
| 08/29 | 1,218 | 1,222 | 1,202 | 1,207 | -1.95% | 598,700 | 1142億1068万 | -0.98% | 11.35 | 4.46 |
| 08/28 | 1,195 | 1,232 | 1,195 | 1,231 | +3.62% | 913,400 | 1164億8165万 | +0.82% | 11.58 | 4.55 |
| 08/25 | 1,184 | 1,202 | 1,181 | 1,188 | +0.85% | 655,600 | 1124億1283万 | -2.7% | 11.17 | 4.39 |
| 08/24 | 1,197 | 1,205 | 1,178 | 1,178 | -1.75% | 830,700 | 1114億6660万 | -3.76% | 11.08 | 4.35 |
| 08/23 | 1,230 | 1,235 | 1,196 | 1,199 | -1.56% | 602,100 | 1134億5369万 | -2.12% | 11.28 | 4.43 |
| 08/22 | 1,195 | 1,235 | 1,192 | 1,218 | +1.92% | 782,300 | 1152億5154万 | -0.65% | 11.46 | 4.5 |
| 08/21 | 1,200 | 1,220 | 1,194 | 1,195 | -0.17% | 578,100 | 1130億1067万 | -2.45% | 11.23 | 4.41 |
| 08/18 | 1,191 | 1,210 | 1,188 | 1,197 | -1.4% | 655,200 | 1131億9981万 | -2.29% | 11.25 | 4.42 |
| 08/17 | 1,214 | 1,220 | 1,207 | 1,214 | 0% | 423,300 | 1148億749万 | -0.82% | 11.41 | 4.48 |
| 08/16 | 1,228 | 1,233 | 1,211 | 1,214 | -1.3% | 659,900 | 1148億749万 | -0.74% | 11.41 | 4.48 |
| 08/15 | 1,195 | 1,238 | 1,194 | 1,230 | +5.04% | 890,400 | 1163億2060万 | +0.65% | 11.56 | 4.54 |
| 08/14 | 1,215 | 1,220 | 1,171 | 1,171 | -5.56% | 1,410,300 | 1107億4100万 | -3.94% | 11.01 | 4.32 |
| 08/10 | 1,231 | 1,266 | 1,231 | 1,240 | +0.98% | 1,070,800 | 1172億6630万 | +1.89% | 11.66 | 4.58 |
| 08/09 | 1,241 | 1,252 | 1,214 | 1,228 | -1.05% | 856,200 | 1161億3146万 | +1.24% | 11.54 | 4.54 |
| 08/08 | 1,240 | 1,256 | 1,239 | 1,241 | +0.32% | 539,400 | 1173億6087万 | +2.82% | 11.67 | 4.58 |
| 08/07 | 1,235 | 1,271 | 1,234 | 1,237 | +1.81% | 1,095,500 | 1169億8259万 | +2.91% | 11.63 | 4.57 |
| 08/04 | 1,209 | 1,229 | 1,203 | 1,215 | +0.33% | 689,300 | 1149億206万 | +1.59% | 11.42 | 4.49 |
| 08/03 | 1,199 | 1,216 | 1,193 | 1,211 | +2.11% | 952,800 | 1145億2378万 | +1.85% | 11.38 | 4.47 |
| 08/02 | 1,220 | 1,224 | 1,185 | 1,186 | -2.63% | 1,745,800 | 1121億5954万 | +0.42% | 11.15 | 4.38 |
| 08/01 | 1,231 | 1,259 | 1,198 | 1,218 | -2.48% | 1,386,700 | 1151億8577万 | +3.75% | 11.45 | 4.5 |
| 07/31 | 1,149 | 1,271 | 1,133 | 1,249 | +1.22% | 2,199,700 | 1181億1743万 | +7.12% | 11.74 | 4.61 |
| 07/28 | 1,256 | 1,256 | 1,222 | 1,234 | -1.75% | 1,065,700 | 1166億9888万 | +6.75% | 11.6 | 4.56 |
| 07/27 | 1,260 | 1,265 | 1,245 | 1,256 | -0.32% | 1,011,700 | 1187億7941万 | +9.5% | 11.81 | 4.64 |
| 07/26 | 1,277 | 1,281 | 1,257 | 1,260 | -0.47% | 818,300 | 1191億5769万 | +10.82% | 11.84 | 4.65 |
| 07/25 | 1,244 | 1,272 | 1,244 | 1,266 | +2.01% | 683,200 | 1197億2511万 | +12.33% | 11.9 | 4.68 |
| 07/24 | 1,230 | 1,244 | 1,223 | 1,241 | -0.24% | 701,900 | 1173億6087万 | +11.2% | 11.67 | 4.58 |
| 07/21 | 1,249 | 1,252 | 1,239 | 1,244 | -0.72% | 834,700 | 1176億4458万 | +12.48% | 11.69 | 4.59 |
| 07/20 | 1,220 | 1,257 | 1,218 | 1,253 | +3.13% | 1,276,800 | 1184億9570万 | +14.43% | 11.78 | 4.63 |
| 07/19 | 1,212 | 1,220 | 1,204 | 1,215 | +0.41% | 647,900 | 1149億206万 | +12.08% | 11.42 | 4.49 |
| 07/18 | 1,201 | 1,221 | 1,201 | 1,210 | +0.67% | 919,100 | 1144億2921万 | +12.56% | 11.37 | 4.47 |
| 07/14 | 1,192 | 1,204 | 1,186 | 1,202 | +0.92% | 685,400 | 1136億7265万 | +12.76% | 11.3 | 4.44 |
| 07/13 | 1,190 | 1,202 | 1,181 | 1,191 | +0.51% | 764,100 | 1126億3239万 | +12.57% | 11.2 | 4.4 |
| 07/12 | 1,183 | 1,193 | 1,180 | 1,185 | -0.25% | 569,200 | 1120億6497万 | +12.86% | 11.14 | 4.38 |
| 07/11 | 1,171 | 1,190 | 1,168 | 1,188 | +0.51% | 770,700 | 1123億4868万 | +14.01% | 11.17 | 4.39 |
| 07/10 | 1,161 | 1,190 | 1,151 | 1,182 | +2.87% | 1,320,300 | 1117億8126万 | +14.31% | 11.11 | 4.37 |
| 07/07 | 1,118 | 1,152 | 1,113 | 1,149 | +1.5% | 1,340,100 | 1086億6047万 | +11.88% | 10.8 | 4.24 |
| 07/06 | 1,130 | 1,137 | 1,122 | 1,132 | +0.62% | 902,200 | 1070億5278万 | +10.87% | 10.64 | 4.18 |
| 07/05 | 1,097 | 1,128 | 1,092 | 1,125 | +2.55% | 1,036,100 | 1063億9080万 | +10.73% | 10.58 | 4.15 |
| 07/04 | 1,120 | 1,135 | 1,090 | 1,097 | -1.53% | 1,395,200 | 1037億4285万 | +8.51% | 10.31 | 4.05 |
| 07/03 | 1,077 | 1,115 | 1,074 | 1,114 | +4.01% | 1,677,500 | 1053億5053万 | +10.52% | 10.47 | 4.11 |
| 06/30 | 1,045 | 1,082 | 1,044 | 1,071 | +1.81% | 1,865,700 | 1012億8404万 | +6.78% | 10.07 | 3.96 |
| 06/29 | 1,012 | 1,052 | 1,007 | 1,052 | +4.89% | 1,716,100 | 994億8721万 | +4.99% | 9.89 | 3.89 |
| 06/28 | 1,010 | 1,015 | 1,002 | 1,003 | -0.4% | 685,500 | 948億5330万 | +0.2% | 9.43 | 3.7 |
| 06/27 | 1,010 | 1,016 | 1,005 | 1,007 | -0.49% | 580,300 | 952億3158万 | +0.4% | 9.47 | 3.72 |
| 06/26 | 1,011 | 1,016 | 1,005 | 1,012 | +0.5% | 444,600 | 957億443万 | +0.8% | 9.51 | 3.74 |
| 06/23 | 1,013 | 1,016 | 1,001 | 1,007 | -0.3% | 540,200 | 952億3158万 | +0.2% | 9.47 | 3.72 |
| 06/22 | 1,016 | 1,025 | 1,001 | 1,010 | -0.39% | 757,200 | 955億1529万 | +0.5% | 9.49 | 3.73 |
| 06/21 | 997 | 1,015 | 997 | 1,014 | +1.81% | 999,700 | 957億8406万 | +0.9% | 9.52 | 3.74 |
| 06/20 | 1,003 | 1,006 | 996 | 996 | -0.3% | 632,700 | 940億8375万 | -0.9% | 9.35 | 3.67 |
| 06/19 | 987 | 999 | 981 | 999 | +1.94% | 822,700 | 943億6713万 | -0.79% | 9.38 | 3.69 |
| 06/16 | 976 | 982 | 964 | 980 | +0.41% | 1,627,300 | 925億7236万 | -2.97% | 9.2 | 3.62 |
| 06/15 | 982 | 985 | 970 | 976 | -0.51% | 1,138,500 | 921億9452万 | -3.65% | 9.16 | 3.6 |
| 06/14 | 990 | 998 | 979 | 981 | -1.21% | 757,300 | 926億6682万 | -3.63% | 9.21 | 3.62 |
| 06/13 | 985 | 997 | 977 | 993 | +0.51% | 711,700 | 938億36万 | -2.65% | 9.32 | 3.66 |
| 06/12 | 988 | 992 | 977 | 988 | +0.1% | 824,000 | 933億2806万 | -3.23% | 9.28 | 3.64 |
| 06/09 | 990 | 999 | 986 | 987 | -0.3% | 858,400 | 932億3359万 | -3.61% | 9.27 | 3.64 |
| 06/08 | 998 | 1,002 | 988 | 990 | -0.8% | 796,100 | 935億1698万 | -3.41% | 9.3 | 3.65 |
| 06/07 | 991 | 1,001 | 988 | 998 | +0.6% | 664,200 | 942億7267万 | -2.63% | 9.37 | 3.68 |
| 06/06 | 1,003 | 1,005 | 990 | 992 | -1.49% | 777,100 | 937億590万 | -3.13% | 9.31 | 3.66 |
| 06/05 | 1,000 | 1,009 | 994 | 1,007 | +0.5% | 861,900 | 951億2283万 | -1.56% | 9.45 | 3.71 |
| 06/02 | 1,017 | 1,020 | 999 | 1,002 | -0.5% | 1,140,000 | 946億5052万 | -1.96% | 9.41 | 3.7 |
| 06/01 | 1,002 | 1,028 | 1,002 | 1,007 | +0.5% | 885,000 | 951億2283万 | -1.37% | 9.45 | 3.71 |
| 05/31 | 1,008 | 1,010 | 998 | 1,002 | -0.99% | 566,200 | 946億5052万 | -1.57% | 9.41 | 3.7 |
| 05/30 | 1,004 | 1,015 | 1,000 | 1,012 | +1.61% | 620,400 | 955億9513万 | -0.49% | 9.5 | 3.73 |
| 05/29 | 1,040 | 1,041 | 996 | 996 | -4.6% | 1,567,300 | 940億8375万 | -1.87% | 9.35 | 3.67 |
| 05/26 | 1,040 | 1,057 | 1,036 | 1,044 | +0.97% | 707,100 | 986億1791万 | +2.96% | 9.8 | 3.85 |
| 05/25 | 1,045 | 1,048 | 1,033 | 1,034 | -1.05% | 556,100 | 976億7329万 | +2.27% | 9.71 | 3.81 |
| 05/24 | 1,033 | 1,047 | 1,033 | 1,045 | +1.75% | 546,000 | 987億1237万 | +3.67% | 9.81 | 3.85 |
| 05/23 | 1,035 | 1,046 | 1,025 | 1,027 | +0.1% | 715,800 | 970億1206万 | +2.5% | 9.64 | 3.79 |
| 05/22 | 1,028 | 1,033 | 1,016 | 1,026 | +0.79% | 463,500 | 969億1760万 | +2.91% | 9.63 | 3.78 |
| 05/19 | 1,015 | 1,031 | 1,014 | 1,018 | +0.89% | 599,800 | 961億6190万 | +2.62% | 9.56 | 3.76 |
| 05/18 | 996 | 1,012 | 994 | 1,009 | -1.85% | 1,176,100 | 953億1175万 | +2.13% | 9.47 | 3.72 |
| 05/17 | 1,035 | 1,041 | 1,025 | 1,028 | -1.34% | 619,600 | 971億652万 | +4.26% | 9.65 | 3.79 |
| 05/16 | 1,062 | 1,064 | 1,038 | 1,042 | -1.33% | 1,177,900 | 984億2898万 | +6.11% | 9.78 | 3.84 |
| 05/15 | 1,069 | 1,069 | 1,046 | 1,056 | -1.86% | 870,700 | 997億5144万 | +8.09% | 9.91 | 3.9 |
| 05/12 | 1,062 | 1,086 | 1,062 | 1,076 | -0.46% | 905,300 | 1016億4068万 | +10.59% | 10.1 | 3.97 |
| 05/11 | 1,046 | 1,087 | 1,044 | 1,081 | +4.95% | 2,066,900 | 1021億1298万 | +11.56% | 10.15 | 3.99 |
| 05/10 | 1,038 | 1,041 | 1,025 | 1,030 | -0.87% | 1,038,900 | 972億9544万 | +6.74% | 9.67 | 3.8 |
