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 | 1,333 | 1,354 | 1,332 | 1,349 | +1.2% | 10,800 | 109億1341万 | +0.15% | 52.98 | 0.71 |
09/28 | 1,326 | 1,335 | 1,320 | 1,333 | +1.68% | 11,900 | 107億8397万 | -0.89% | 52.35 | 0.7 |
09/27 | 1,311 | 1,323 | 1,311 | 1,311 | -0.46% | 12,100 | 106億599万 | -2.46% | 51.48 | 0.69 |
09/26 | 1,326 | 1,338 | 1,317 | 1,317 | +0.46% | 28,100 | 106億5453万 | -1.94% | 51.72 | 0.69 |
09/25 | 1,311 | 1,319 | 1,311 | 1,311 | 0% | 16,800 | 106億599万 | -2.31% | 51.48 | 0.69 |
09/22 | 1,305 | 1,314 | 1,305 | 1,311 | -0.46% | 13,200 | 106億599万 | -2.24% | 51.48 | 0.69 |
09/21 | 1,330 | 1,338 | 1,317 | 1,317 | -1.35% | 25,300 | 106億5453万 | -1.72% | 51.72 | 0.69 |
09/20 | 1,318 | 1,339 | 1,316 | 1,335 | +1.44% | 14,100 | 108億15万 | -0.3% | 52.43 | 0.7 |
09/19 | 1,315 | 1,345 | 1,315 | 1,316 | +0.08% | 24,400 | 106億4644万 | -1.57% | 51.68 | 0.69 |
09/15 | 1,349 | 1,356 | 1,315 | 1,315 | -5.67% | 60,000 | 106億3835万 | -1.5% | 51.64 | 0.69 |
09/14 | 1,392 | 1,394 | 1,378 | 1,394 | +0.94% | 24,700 | 112億7746万 | +4.5% | 54.74 | 0.73 |
09/13 | 1,390 | 1,394 | 1,381 | 1,381 | -0.72% | 19,300 | 111億7229万 | +3.83% | 54.23 | 0.72 |
09/12 | 1,394 | 1,396 | 1,385 | 1,391 | -0.22% | 15,200 | 112億5319万 | +4.82% | 54.63 | 0.73 |
09/11 | 1,365 | 1,399 | 1,365 | 1,394 | +2.35% | 27,900 | 112億7746万 | +5.37% | 54.74 | 0.73 |
09/08 | 1,342 | 1,370 | 1,339 | 1,362 | +1.34% | 19,700 | 110億1858万 | +3.26% | 53.49 | 0.71 |
09/07 | 1,347 | 1,348 | 1,331 | 1,344 | +0.67% | 7,300 | 108億7296万 | +2.13% | 52.78 | 0.71 |
09/06 | 1,332 | 1,342 | 1,328 | 1,335 | -1.62% | 17,200 | 108億15万 | +1.6% | 52.43 | 0.7 |
09/05 | 1,374 | 1,389 | 1,352 | 1,357 | -1.45% | 21,500 | 109億7813万 | +3.43% | 53.29 | 0.71 |
09/04 | 1,389 | 1,399 | 1,371 | 1,377 | -1.01% | 21,100 | 111億3993万 | +5.28% | 54.08 | 0.72 |
09/01 | 1,381 | 1,398 | 1,378 | 1,391 | +0.87% | 17,200 | 112億5319万 | +6.67% | 54.63 | 0.73 |
08/31 | 1,360 | 1,382 | 1,360 | 1,379 | +1.55% | 15,400 | 111億5611万 | +6.16% | 54.15 | 0.72 |
08/30 | 1,343 | 1,358 | 1,343 | 1,358 | +1.57% | 8,400 | 109億8622万 | +4.95% | 53.33 | 0.71 |
08/29 | 1,335 | 1,340 | 1,330 | 1,337 | +0.3% | 13,200 | 108億1633万 | +3.64% | 52.51 | 0.7 |
08/28 | 1,331 | 1,333 | 1,324 | 1,333 | +0.83% | 7,700 | 107億8397万 | +3.65% | 52.35 | 0.7 |
08/25 | 1,315 | 1,325 | 1,309 | 1,322 | +1.38% | 8,100 | 106億9498万 | +3.12% | 51.92 | 0.69 |
08/24 | 1,304 | 1,311 | 1,299 | 1,304 | +0.31% | 7,900 | 105億4936万 | +2.03% | 51.21 | 0.68 |
08/23 | 1,300 | 1,306 | 1,298 | 1,300 | +0.08% | 8,600 | 105億1700万 | +1.96% | 51.05 | 0.68 |
08/22 | 1,290 | 1,300 | 1,290 | 1,299 | +0.7% | 5,900 | 105億891万 | +2.04% | 51.01 | 0.68 |
08/21 | 1,289 | 1,295 | 1,285 | 1,290 | +0.39% | 4,600 | 104億3610万 | +1.57% | 50.66 | 0.68 |
08/18 | 1,286 | 1,291 | 1,281 | 1,285 | -0.39% | 7,300 | 103億9565万 | +1.42% | 50.46 | 0.67 |
08/17 | 1,291 | 1,296 | 1,286 | 1,290 | +0.31% | 3,900 | 104億3610万 | +1.98% | 50.66 | 0.68 |
08/16 | 1,279 | 1,288 | 1,279 | 1,286 | +0.55% | 4,900 | 104億374万 | +1.9% | 50.5 | 0.67 |
08/15 | 1,295 | 1,295 | 1,275 | 1,279 | 0% | 8,200 | 103億4711万 | +1.51% | 50.23 | 0.67 |
08/14 | 1,271 | 1,286 | 1,271 | 1,279 | -1.08% | 10,100 | 103億4711万 | +1.75% | 50.23 | 0.67 |
08/10 | 1,300 | 1,300 | 1,287 | 1,293 | +0.54% | 3,200 | 104億6037万 | +3.03% | 50.78 | 0.68 |
08/09 | 1,296 | 1,302 | 1,276 | 1,286 | -0.77% | 13,400 | 104億374万 | +2.72% | 50.5 | 0.67 |
08/08 | 1,297 | 1,298 | 1,290 | 1,296 | +0.08% | 4,700 | 104億8464万 | +3.68% | 50.9 | 0.68 |
08/07 | 1,298 | 1,298 | 1,291 | 1,295 | -0.38% | 8,000 | 104億7655万 | +3.85% | 50.86 | 0.68 |
08/04 | 1,294 | 1,300 | 1,288 | 1,300 | +0.39% | 7,400 | 105億1700万 | +4.5% | 51.05 | 0.68 |
08/03 | 1,291 | 1,295 | 1,288 | 1,295 | +0.39% | 9,700 | 104億7655万 | +4.27% | 50.86 | 0.68 |
08/02 | 1,293 | 1,293 | 1,284 | 1,290 | +0.55% | 14,700 | 104億3610万 | +4.12% | 50.66 | 0.68 |
08/01 | 1,271 | 1,287 | 1,268 | 1,283 | +1.5% | 10,400 | 103億7947万 | +3.72% | 50.38 | 0.67 |
07/31 | 1,261 | 1,274 | 1,260 | 1,264 | +0.48% | 12,700 | 102億2576万 | +2.43% | 49.64 | 0.66 |
07/28 | 1,270 | 1,271 | 1,256 | 1,258 | -0.94% | 11,200 | 101億7722万 | +2.03% | 49.4 | 0.66 |
07/27 | 1,271 | 1,274 | 1,266 | 1,270 | +0.08% | 6,700 | 102億7430万 | +3.17% | 49.87 | 0.67 |
07/26 | 1,251 | 1,278 | 1,251 | 1,269 | +1.6% | 10,500 | 102億6621万 | +3.25% | 49.83 | 0.67 |
07/25 | 1,235 | 1,251 | 1,235 | 1,249 | +1.22% | 12,000 | 101億441万 | +1.71% | 49.05 | 0.66 |
07/24 | 1,233 | 1,235 | 1,232 | 1,234 | +0.08% | 8,400 | 99億8306万 | +0.57% | 48.46 | 0.65 |
07/21 | 1,236 | 1,236 | 1,230 | 1,233 | 0% | 5,700 | 99億7497万 | +0.57% | 48.42 | 0.65 |
07/20 | 1,230 | 1,235 | 1,230 | 1,233 | +0.41% | 9,500 | 99億7497万 | +0.57% | 48.42 | 0.65 |
07/19 | 1,234 | 1,235 | 1,227 | 1,228 | -0.08% | 7,200 | 99億3452万 | +0.24% | 48.22 | 0.64 |
07/18 | 1,232 | 1,235 | 1,225 | 1,229 | -0.16% | 8,900 | 99億4261万 | +0.33% | 48.26 | 0.64 |
07/14 | 1,233 | 1,233 | 1,228 | 1,231 | 0% | 5,100 | 99億5879万 | +0.57% | 48.34 | 0.65 |
07/13 | 1,233 | 1,234 | 1,230 | 1,231 | +0.41% | 6,900 | 99億5879万 | +0.57% | 48.34 | 0.65 |
07/12 | 1,232 | 1,232 | 1,225 | 1,226 | +0.41% | 6,500 | 99億1834万 | +0.16% | 48.15 | 0.64 |
07/11 | 1,234 | 1,234 | 1,221 | 1,221 | +0.08% | 6,100 | 98億7789万 | -0.25% | 47.95 | 0.64 |
07/10 | 1,225 | 1,227 | 1,220 | 1,220 | +0.33% | 4,900 | 98億6980万 | -0.33% | 47.91 | 0.64 |
07/07 | 1,220 | 1,224 | 1,215 | 1,216 | -0.33% | 8,700 | 98億3744万 | -0.65% | 47.75 | 0.64 |
07/06 | 1,238 | 1,238 | 1,215 | 1,220 | -0.49% | 12,100 | 98億6980万 | -0.41% | 47.91 | 0.64 |
07/05 | 1,228 | 1,232 | 1,226 | 1,226 | -0.33% | 4,300 | 99億1834万 | +0.08% | 48.15 | 0.64 |
07/04 | 1,238 | 1,238 | 1,229 | 1,230 | +0.24% | 7,200 | 99億5070万 | +0.49% | 48.3 | 0.65 |
07/03 | 1,238 | 1,238 | 1,227 | 1,227 | 0% | 8,200 | 99億2643万 | +0.25% | 48.19 | 0.64 |
06/30 | 1,235 | 1,235 | 1,220 | 1,227 | -0.65% | 11,400 | 99億2643万 | +0.33% | 48.19 | 0.64 |
06/29 | 1,235 | 1,239 | 1,231 | 1,235 | +0.41% | 5,500 | 99億9115万 | +0.98% | 48.5 | 0.65 |
06/28 | 1,231 | 1,235 | 1,230 | 1,230 | -0.08% | 5,100 | 99億5070万 | +0.74% | 48.3 | 0.65 |
06/27 | 1,220 | 1,236 | 1,220 | 1,231 | +0.82% | 5,300 | 99億5879万 | +0.82% | 48.34 | 0.65 |
06/26 | 1,224 | 1,229 | 1,221 | 1,221 | -0.25% | 6,300 | 98億7789万 | +0.08% | 47.95 | 0.64 |
06/23 | 1,229 | 1,229 | 1,216 | 1,224 | +0.08% | 5,300 | 99億216万 | +0.33% | 48.07 | 0.64 |
06/22 | 1,222 | 1,227 | 1,221 | 1,223 | +0.08% | 3,100 | 98億9407万 | +0.25% | 48.03 | 0.64 |
06/21 | 1,223 | 1,235 | 1,222 | 1,222 | -1.29% | 5,300 | 98億8598万 | +0.16% | 47.99 | 0.64 |
06/20 | 1,224 | 1,239 | 1,223 | 1,238 | +1.23% | 11,200 | 100億1542万 | +1.56% | 48.62 | 0.65 |
06/19 | 1,217 | 1,225 | 1,216 | 1,223 | +0.49% | 4,200 | 98億9407万 | +0.33% | 48.03 | 0.64 |
06/16 | 1,222 | 1,222 | 1,211 | 1,217 | +0.16% | 5,700 | 98億4553万 | -0.16% | 47.79 | 0.64 |
06/15 | 1,228 | 1,228 | 1,215 | 1,215 | -0.25% | 3,300 | 98億2935万 | -0.33% | 47.71 | 0.64 |
06/14 | 1,229 | 1,229 | 1,218 | 1,218 | -0.25% | 4,500 | 98億5362万 | -0.08% | 47.83 | 0.64 |
06/13 | 1,235 | 1,235 | 1,220 | 1,221 | +0.16% | 4,400 | 98億7789万 | +0.16% | 47.95 | 0.64 |
06/12 | 1,222 | 1,234 | 1,218 | 1,219 | +0.16% | 3,900 | 98億6171万 | 0% | 47.87 | 0.64 |
06/09 | 1,215 | 1,233 | 1,215 | 1,217 | -1.06% | 8,400 | 98億4553万 | -0.25% | 47.79 | 0.64 |
06/08 | 1,234 | 1,234 | 1,226 | 1,230 | +0.74% | 4,400 | 99億5070万 | +0.9% | 48.3 | 0.65 |
06/07 | 1,225 | 1,230 | 1,214 | 1,221 | -0.41% | 5,600 | 98億7789万 | +0.25% | 47.95 | 0.64 |
06/06 | 1,240 | 1,240 | 1,224 | 1,226 | -0.08% | 6,500 | 99億1834万 | +0.74% | 48.15 | 0.64 |
06/05 | 1,230 | 1,235 | 1,224 | 1,227 | -0.16% | 7,500 | 99億2643万 | +0.9% | 48.19 | 0.64 |
06/02 | 1,241 | 1,241 | 1,222 | 1,229 | +0.49% | 12,800 | 99億4261万 | +1.24% | 48.26 | 0.64 |
06/01 | 1,219 | 1,225 | 1,218 | 1,223 | +0.58% | 5,300 | 98億9407万 | +0.91% | 48.03 | 0.64 |
05/31 | 1,218 | 1,221 | 1,215 | 1,216 | +0.16% | 7,600 | 98億3744万 | +0.41% | 47.75 | 0.64 |
05/30 | 1,218 | 1,218 | 1,210 | 1,214 | +0.17% | 4,400 | 98億2126万 | +0.5% | 47.67 | 0.64 |
05/29 | 1,215 | 1,225 | 1,212 | 1,212 | 0% | 8,500 | 98億508万 | +0.41% | 47.6 | 0.64 |
05/26 | 1,208 | 1,217 | 1,208 | 1,212 | +0.41% | 5,200 | 98億508万 | +0.58% | 47.6 | 0.64 |
05/25 | 1,226 | 1,226 | 1,207 | 1,207 | -1.39% | 4,200 | 97億6463万 | +0.33% | 47.4 | 0.63 |
05/24 | 1,214 | 1,224 | 1,211 | 1,224 | +1.16% | 5,600 | 99億216万 | +1.92% | 48.07 | 0.64 |
05/23 | 1,216 | 1,220 | 1,206 | 1,210 | -0.17% | 3,600 | 97億8890万 | +1% | 47.52 | 0.63 |
05/22 | 1,203 | 1,215 | 1,203 | 1,212 | -0.49% | 5,700 | 98億508万 | +1.34% | 47.6 | 0.64 |
05/19 | 1,215 | 1,220 | 1,200 | 1,218 | +0.08% | 11,800 | 98億5362万 | +2.01% | 47.83 | 0.64 |
05/18 | 1,221 | 1,221 | 1,204 | 1,217 | -0.33% | 5,200 | 98億4553万 | +2.1% | 47.79 | 0.64 |
05/17 | 1,225 | 1,231 | 1,210 | 1,221 | -0.25% | 6,800 | 98億7789万 | +2.61% | 47.95 | 0.64 |
05/16 | 1,222 | 1,224 | 1,219 | 1,224 | +0.25% | 5,000 | 99億216万 | +3.12% | 48.07 | 0.64 |
05/15 | 1,221 | 1,221 | 1,218 | 1,221 | +0.08% | 5,500 | 98億7789万 | +3.04% | 47.95 | 0.64 |
05/12 | 1,220 | 1,222 | 1,217 | 1,220 | 0% | 2,400 | 98億6980万 | +3.13% | 47.91 | 0.64 |
05/11 | 1,221 | 1,221 | 1,216 | 1,220 | -0.08% | 5,100 | 98億6980万 | +3.3% | 47.91 | 0.64 |
05/10 | 1,230 | 1,230 | 1,220 | 1,221 | -0.33% | 5,600 | 98億7789万 | +3.47% | 47.95 | 0.64 |