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 | 709 | 730 | 695 | 705 | -0.28% | 236,000 | 119億5469万 | +11.02% | 12.12 | 1.95 |
| 09/28 | 713 | 718 | 703 | 707 | -0.84% | 150,000 | 119億8861万 | +12.76% | 12.16 | 1.96 |
| 09/27 | 698 | 729 | 698 | 713 | +2.15% | 132,000 | 120億9035万 | +15.19% | 12.26 | 1.98 |
| 09/26 | 687 | 707 | 687 | 698 | +0.14% | 86,000 | 118億3599万 | +14.43% | 12 | 1.93 |
| 09/25 | 674 | 707 | 673 | 697 | +4.5% | 243,000 | 118億1904万 | +15.78% | 11.98 | 1.93 |
| 09/22 | 695 | 701 | 659 | 667 | -4.85% | 361,000 | 113億1032万 | +12.67% | 11.47 | 1.85 |
| 09/21 | 697 | 717 | 685 | 701 | -0.57% | 350,000 | 118億8686万 | +20.03% | 12.05 | 1.94 |
| 09/20 | 739 | 740 | 703 | 705 | -6.13% | 473,000 | 119億5469万 | +22.82% | 12.12 | 1.95 |
| 09/19 | 782 | 800 | 749 | 751 | +0.81% | 773,000 | 127億3471万 | +32.69% | 12.91 | 2.08 |
| 09/15 | 690 | 782 | 684 | 745 | +6.89% | 1,143,000 | 126億3297万 | +34.48% | 12.81 | 2.06 |
| 09/14 | 705 | 730 | 655 | 697 | -0.99% | 592,000 | 118億1904万 | +28.36% | 11.98 | 1.93 |
| 09/13 | 696 | 750 | 659 | 704 | +4.92% | 2,499,000 | 119億3773万 | +31.84% | 12.1 | 1.95 |
| 09/12 | 600 | 671 | 591 | 671 | +17.51% | 746,000 | 113億7815万 | +28.05% | 11.54 | 1.86 |
| 09/11 | 551 | 585 | 545 | 571 | +4.39% | 323,000 | 96億8245万 | +10.66% | 9.82 | 1.58 |
| 09/08 | 546 | 555 | 531 | 547 | +0.37% | 101,000 | 92億7548万 | +6.84% | 9.41 | 1.52 |
| 09/07 | 568 | 571 | 530 | 545 | +0.37% | 244,000 | 92億4157万 | +7.07% | 9.37 | 1.51 |
| 09/06 | 510 | 544 | 508 | 543 | +3.23% | 237,000 | 92億765万 | +7.52% | 9.34 | 1.5 |
| 09/05 | 555 | 557 | 521 | 526 | -5.23% | 342,000 | 89億1939万 | +4.78% | 9.04 | 1.46 |
| 09/04 | 580 | 580 | 550 | 555 | -5.29% | 287,000 | 94億1114万 | +11% | 9.54 | 1.54 |
| 09/01 | 598 | 600 | 574 | 586 | -1.51% | 296,000 | 99億3681万 | +17.67% | 10.08 | 1.62 |
| 08/31 | 570 | 607 | 564 | 595 | +6.25% | 1,023,000 | 100億8942万 | +20.69% | 10.23 | 1.65 |
| 08/30 | 577 | 584 | 558 | 560 | -0.71% | 464,000 | 94億9592万 | +14.52% | 9.63 | 1.55 |
| 08/29 | 547 | 572 | 538 | 564 | +1.62% | 259,000 | 95億6375万 | +16.29% | 9.7 | 1.56 |
| 08/28 | 580 | 584 | 550 | 555 | -1.77% | 616,000 | 94億1114万 | +15.38% | 9.54 | 1.54 |
| 08/25 | 520 | 586 | 506 | 565 | +9.71% | 1,376,000 | 95億8071万 | +18.45% | 9.71 | 1.57 |
| 08/24 | 519 | 519 | 505 | 515 | +4.67% | 258,000 | 87億3286万 | +8.88% | 8.86 | 1.43 |
| 08/23 | 523 | 528 | 491 | 492 | -2.96% | 309,000 | 83億4285万 | +4.68% | 8.46 | 1.36 |
| 08/22 | 495 | 543 | 494 | 507 | +4.75% | 586,000 | 85億9720万 | +8.33% | 8.72 | 1.41 |
| 08/21 | 454 | 484 | 445 | 484 | +8.28% | 132,000 | 82億719万 | +3.86% | 8.32 | 1.34 |
| 08/18 | 456 | 456 | 445 | 447 | -3.25% | 129,000 | 75億7978万 | -3.87% | 7.69 | 1.24 |
| 08/17 | 470 | 471 | 461 | 462 | -1.07% | 105,000 | 78億3414万 | -0.65% | 7.94 | 1.28 |
| 08/16 | 476 | 476 | 465 | 467 | -3.91% | 199,000 | 79億1892万 | +0.65% | 8.03 | 1.29 |
| 08/15 | 461 | 495 | 461 | 486 | +5.19% | 136,000 | 82億4110万 | +4.97% | 8.36 | 1.35 |
| 08/14 | 459 | 469 | 459 | 462 | -1.49% | 64,000 | 78億3414万 | 0% | 7.94 | 1.28 |
| 08/10 | 465 | 469 | 458 | 469 | +1.52% | 66,000 | 79億5284万 | +1.52% | 8.06 | 1.3 |
| 08/09 | 479 | 487 | 460 | 462 | -0.43% | 134,000 | 78億3414万 | +0.22% | 7.94 | 1.28 |
| 08/08 | 466 | 470 | 457 | 464 | -3.13% | 84,000 | 78億6805万 | +0.65% | 7.98 | 1.29 |
| 08/07 | 462 | 479 | 462 | 479 | +3.68% | 47,000 | 81億2241万 | +3.9% | 8.24 | 1.33 |
| 08/04 | 459 | 462 | 459 | 462 | +0.22% | 5,000 | 78億3414万 | +0.43% | 7.94 | 1.28 |
| 08/03 | 462 | 462 | 461 | 461 | 0% | 3,000 | 78億1718万 | +0.22% | 7.93 | 1.28 |
| 08/02 | 464 | 477 | 460 | 461 | -2.33% | 31,000 | 78億1718万 | 0% | 7.93 | 1.28 |
| 08/01 | 476 | 476 | 468 | 472 | -1.46% | 10,000 | 80億371万 | +2.39% | 8.12 | 1.31 |
| 07/31 | 493 | 493 | 476 | 479 | -1.24% | 21,000 | 81億2241万 | +3.9% | 8.24 | 1.33 |
| 07/28 | 477 | 499 | 472 | 485 | +1.68% | 54,000 | 82億2415万 | +5.43% | 8.34 | 1.34 |
| 07/27 | 479 | 479 | 477 | 477 | -0.42% | 4,000 | 80億8849万 | +3.7% | 8.2 | 1.32 |
| 07/26 | 485 | 485 | 473 | 479 | +0.84% | 16,000 | 81億2241万 | +4.13% | 8.24 | 1.33 |
| 07/25 | 484 | 484 | 468 | 475 | +1.28% | 42,000 | 80億5458万 | +3.26% | 8.17 | 1.32 |
| 07/24 | 456 | 475 | 456 | 469 | +3.08% | 57,000 | 79億5284万 | +1.96% | 8.06 | 1.3 |
| 07/21 | 455 | 466 | 454 | 455 | +0.66% | 40,000 | 77億1544万 | -1.3% | 7.82 | 1.26 |
| 07/20 | 454 | 459 | 450 | 452 | +0.89% | 26,000 | 76億6457万 | -2.38% | 7.77 | 1.25 |
| 07/19 | 448 | 448 | 441 | 448 | 0% | 9,000 | 75億9674万 | -3.86% | 7.7 | 1.24 |
| 07/18 | 450 | 451 | 448 | 448 | -0.44% | 8,000 | 75億9674万 | -4.48% | 7.7 | 1.24 |
| 07/14 | 450 | 450 | 450 | 450 | 0% | 28,000 | 76億3065万 | -4.46% | 7.74 | 1.25 |
| 07/13 | 450 | 453 | 450 | 450 | 0% | 8,000 | 76億3065万 | -5.06% | 7.74 | 1.25 |
| 07/12 | 447 | 450 | 445 | 450 | +2.04% | 22,000 | 76億3065万 | -5.66% | 7.74 | 1.25 |
| 07/11 | 449 | 449 | 436 | 441 | -1.34% | 6,000 | 74億7804万 | -7.93% | 7.58 | 1.22 |
| 07/10 | 450 | 450 | 447 | 447 | -0.67% | 10,000 | 75億7978万 | -7.07% | 7.69 | 1.24 |
| 07/07 | 456 | 456 | 442 | 450 | -1.1% | 44,000 | 76億3065万 | -6.83% | 7.74 | 1.25 |
| 07/06 | 455 | 458 | 454 | 455 | +0.22% | 16,000 | 77億1544万 | -6.19% | 7.82 | 1.26 |
| 07/05 | 453 | 461 | 453 | 454 | -0.44% | 7,000 | 76億9848万 | -6.58% | 7.81 | 1.26 |
| 07/04 | 460 | 461 | 456 | 456 | -0.87% | 21,000 | 77億3239万 | -6.56% | 7.84 | 1.26 |
| 07/03 | 466 | 470 | 455 | 460 | -1.29% | 12,000 | 78億22万 | -6.5% | 7.91 | 1.27 |
| 06/30 | 475 | 475 | 466 | 466 | -0.85% | 15,000 | 79億196万 | -5.86% | 8.01 | 1.29 |
| 06/29 | 470 | 474 | 469 | 470 | +0.21% | 25,000 | 79億6979万 | -5.05% | 8.08 | 1.3 |
| 06/28 | 473 | 474 | 467 | 469 | -0.21% | 13,000 | 79億5284万 | -5.25% | 8.06 | 1.3 |
| 06/27 | 467 | 470 | 466 | 470 | +0.43% | 8,000 | 79億6979万 | -4.86% | 8.08 | 1.3 |
| 06/26 | 472 | 476 | 463 | 468 | +0.65% | 6,000 | 79億3588万 | -5.07% | 8.05 | 1.3 |
| 06/23 | 473 | 473 | 465 | 465 | -2.31% | 25,000 | 78億8501万 | -5.49% | 8 | 1.29 |
| 06/22 | 479 | 479 | 466 | 476 | -0.63% | 10,000 | 80億7153万 | -2.66% | 8.18 | 1.32 |
| 06/21 | 465 | 480 | 465 | 479 | +3.01% | 8,000 | 81億2241万 | -1.44% | 8.24 | 1.33 |
| 06/20 | 486 | 486 | 463 | 465 | -5.3% | 28,000 | 78億8501万 | -3.73% | 8 | 1.29 |
| 06/19 | 482 | 498 | 482 | 491 | -1.8% | 24,000 | 83億2589万 | +2.08% | 8.44 | 1.36 |
| 06/16 | 512 | 512 | 496 | 500 | -0.2% | 14,000 | 84億7850万 | +4.82% | 8.6 | 1.39 |
| 06/15 | 508 | 508 | 500 | 501 | -2.72% | 18,000 | 84億9546万 | +5.7% | 8.61 | 1.39 |
| 06/14 | 515 | 515 | 515 | 515 | -0.39% | 1,000 | 87億3286万 | +9.57% | 8.86 | 1.43 |
| 06/13 | 517 | 517 | 508 | 517 | 0% | 10,000 | 87億6677万 | +10.94% | 8.89 | 1.43 |
| 06/12 | 519 | 519 | 511 | 517 | 0% | 17,000 | 87億6677万 | +12.15% | 8.89 | 1.43 |
| 06/09 | 525 | 525 | 515 | 517 | -1.52% | 20,000 | 87億6677万 | +13.38% | 8.89 | 1.43 |
| 06/08 | 502 | 525 | 490 | 525 | +4.58% | 121,000 | 89億243万 | +16.41% | 9.03 | 1.45 |
| 06/07 | 493 | 510 | 493 | 502 | +1.21% | 20,000 | 85億1242万 | +12.56% | 8.63 | 1.39 |
| 06/06 | 500 | 500 | 494 | 496 | -1% | 26,000 | 84億1067万 | +12.22% | 8.53 | 1.37 |
| 06/05 | 500 | 504 | 496 | 501 | +2.87% | 39,000 | 84億9546万 | +14.65% | 8.61 | 1.39 |
| 06/02 | 483 | 500 | 483 | 487 | +0.83% | 34,000 | 82億5806万 | +12.47% | 8.37 | 1.35 |
| 06/01 | 500 | 502 | 483 | 483 | -5.48% | 57,000 | 81億9023万 | +12.59% | 8.3 | 1.34 |
| 05/31 | 520 | 529 | 511 | 511 | -4.84% | 44,000 | 86億6503万 | +20.24% | 8.79 | 1.42 |
| 05/30 | 540 | 540 | 504 | 537 | -0.56% | 122,000 | 91億591万 | +27.86% | 9.23 | 1.49 |
| 05/29 | 464 | 540 | 460 | 540 | +15.38% | 165,000 | 91億5678万 | +30.75% | 9.28 | 1.5 |
| 05/26 | 470 | 470 | 459 | 468 | -0.43% | 39,000 | 79億3588万 | +14.99% | 8.05 | 1.3 |
| 05/25 | 449 | 471 | 441 | 470 | +4.68% | 79,000 | 79億6979万 | +16.34% | 8.08 | 1.3 |
| 05/24 | 440 | 449 | 431 | 449 | +1.13% | 42,000 | 76億1370万 | +12.25% | 7.72 | 1.24 |
| 05/23 | 438 | 444 | 432 | 444 | +2.3% | 46,000 | 75億2891万 | +11.84% | 7.63 | 1.23 |
| 05/22 | 412 | 438 | 411 | 434 | +5.85% | 98,000 | 73億5934万 | +9.87% | 7.46 | 1.2 |
| 05/19 | 403 | 415 | 403 | 410 | +2.5% | 41,000 | 69億5237万 | +4.33% | 7.05 | 1.14 |
| 05/18 | 403 | 408 | 400 | 400 | -0.74% | 41,000 | 67億8280万 | +2.04% | 6.88 | 1.11 |
| 05/17 | 402 | 410 | 402 | 403 | +0.25% | 31,000 | 68億3367万 | +2.81% | 6.93 | 1.12 |
| 05/16 | 406 | 406 | 401 | 402 | -0.5% | 17,000 | 68億1672万 | +2.81% | 6.91 | 1.11 |
| 05/15 | 405 | 411 | 404 | 404 | -0.25% | 22,000 | 68億5063万 | +3.59% | 6.95 | 1.12 |
| 05/12 | 407 | 408 | 403 | 405 | -2.41% | 13,000 | 68億6759万 | +4.11% | 6.96 | 1.12 |
| 05/11 | 431 | 431 | 415 | 415 | +2.98% | 52,000 | 70億3716万 | +6.68% | 7.14 | 1.15 |
| 05/10 | 401 | 408 | 401 | 403 | +0.5% | 26,000 | 68億3367万 | +3.87% | 6.93 | 1.12 |
