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 | 229 | 229 | 217 | 217 | -1.81% | 399,000 | 37億3851万 | -0.46% | 13.15 | 2.23 |
09/28 | 212 | 227 | 211 | 221 | +4.74% | 324,900 | 38億743万 | +0.91% | 13.39 | 2.27 |
09/27 | 208 | 214 | 206 | 211 | +3.94% | 204,900 | 36億3515万 | -4.09% | 12.78 | 2.17 |
09/26 | 209 | 209 | 202 | 203 | -4.25% | 119,500 | 34億9732万 | -8.14% | 12.3 | 2.09 |
09/25 | 206 | 212 | 206 | 212 | +3.41% | 119,400 | 36億5237万 | -4.93% | 12.84 | 2.18 |
09/22 | 213 | 213 | 204 | 205 | -3.3% | 110,900 | 35億3178万 | -8.48% | 12.42 | 2.11 |
09/21 | 213 | 217 | 210 | 212 | +0.47% | 86,700 | 36億5237万 | -6.19% | 12.84 | 2.18 |
09/20 | 213 | 214 | 211 | 211 | -1.86% | 82,900 | 36億3515万 | -7.46% | 12.78 | 2.17 |
09/19 | 211 | 215 | 211 | 215 | +0.94% | 90,700 | 37億406万 | -6.11% | 13.03 | 2.21 |
09/15 | 210 | 213 | 205 | 213 | +1.43% | 101,900 | 36億6960万 | -7.39% | 12.9 | 2.19 |
09/14 | 217 | 218 | 208 | 210 | -2.78% | 155,900 | 36億1792万 | -9.48% | 12.72 | 2.16 |
09/13 | 216 | 219 | 215 | 216 | +0.47% | 70,600 | 37億2129万 | -7.3% | 13.09 | 2.22 |
09/12 | 216 | 219 | 214 | 215 | 0% | 147,000 | 37億406万 | -8.9% | 13.03 | 2.21 |
09/11 | 205 | 220 | 205 | 215 | +6.97% | 211,500 | 37億406万 | -9.28% | 13.03 | 2.21 |
09/08 | 203 | 207 | 201 | 201 | -0.5% | 122,700 | 34億6286万 | -15.9% | 12.18 | 2.07 |
09/07 | 205 | 206 | 202 | 202 | -2.42% | 104,600 | 34億8009万 | -16.18% | 12.24 | 2.08 |
09/06 | 198 | 213 | 191 | 207 | +0.98% | 368,600 | 35億6623万 | -14.81% | 12.54 | 2.13 |
09/05 | 223 | 226 | 200 | 205 | -7.66% | 514,900 | 35億3178万 | -16.33% | 12.42 | 2.11 |
09/04 | 234 | 235 | 220 | 222 | -7.11% | 261,900 | 38億2466万 | -10.12% | 13.45 | 2.28 |
09/01 | 232 | 239 | 231 | 239 | +1.7% | 130,800 | 41億1754万 | -4.02% | 14.48 | 2.46 |
08/31 | 239 | 239 | 234 | 235 | -1.67% | 213,100 | 40億4862万 | -6% | 14.24 | 2.42 |
08/30 | 242 | 244 | 238 | 239 | -0.83% | 197,500 | 41億1754万 | -5.16% | 14.48 | 2.46 |
08/29 | 242 | 244 | 240 | 241 | -1.23% | 127,100 | 41億5199万 | -4.74% | 14.6 | 2.48 |
08/28 | 243 | 247 | 243 | 244 | 0% | 57,500 | 42億368万 | -3.94% | 14.78 | 2.51 |
08/25 | 244 | 248 | 244 | 244 | -1.21% | 134,000 | 42億368万 | -4.31% | 14.78 | 2.51 |
08/24 | 241 | 248 | 240 | 247 | +2.49% | 142,900 | 42億5536万 | -3.52% | 14.96 | 2.54 |
08/23 | 245 | 245 | 240 | 241 | -0.82% | 169,700 | 41億5199万 | -5.86% | 14.6 | 2.48 |
08/22 | 247 | 249 | 243 | 243 | -1.62% | 76,700 | 41億8645万 | -5.08% | 14.72 | 2.5 |
08/21 | 241 | 249 | 240 | 247 | +1.65% | 114,900 | 42億5536万 | -3.52% | 14.96 | 2.54 |
08/18 | 243 | 246 | 240 | 243 | -0.82% | 114,700 | 41億8645万 | -5.08% | 14.72 | 2.5 |
08/17 | 248 | 250 | 244 | 245 | -1.21% | 136,900 | 42億2090万 | -4.67% | 14.84 | 2.52 |
08/16 | 245 | 256 | 245 | 248 | +1.64% | 158,700 | 42億7259万 | -3.88% | 15.03 | 2.55 |
08/15 | 246 | 248 | 242 | 244 | 0% | 163,200 | 42億368万 | -5.79% | 14.78 | 2.51 |
08/14 | 247 | 247 | 237 | 244 | -3.94% | 282,800 | 42億368万 | -5.79% | 14.78 | 2.51 |
08/10 | 269 | 273 | 244 | 254 | -0.39% | 929,300 | 43億7596万 | -1.55% | 15.39 | 2.61 |
08/09 | 265 | 265 | 255 | 255 | -4.85% | 299,700 | 43億9319万 | -1.16% | 15.45 | 2.62 |
08/08 | 256 | 269 | 254 | 268 | +5.93% | 310,400 | 46億1715万 | +4.69% | 16.24 | 2.75 |
08/07 | 252 | 255 | 250 | 253 | -0.39% | 238,100 | 43億5873万 | -0.39% | 15.33 | 2.6 |
08/04 | 250 | 260 | 250 | 254 | -1.17% | 225,800 | 43億7596万 | +0.4% | 15.39 | 2.61 |
08/03 | 260 | 261 | 255 | 257 | -2.28% | 193,800 | 44億2764万 | +2.39% | 15.57 | 2.64 |
08/02 | 243 | 263 | 242 | 263 | +7.35% | 424,100 | 45億3101万 | +5.62% | 15.93 | 2.7 |
08/01 | 261 | 265 | 234 | 245 | -5.77% | 545,500 | 42億2090万 | -0.81% | 14.84 | 2.52 |
07/31 | 260 | 267 | 254 | 260 | -1.89% | 410,600 | 44億7933万 | +5.69% | 15.75 | 2.67 |
07/28 | 265 | 269 | 258 | 265 | -1.12% | 366,200 | 45億6547万 | +9.05% | 16.05 | 2.72 |
07/27 | 277 | 277 | 266 | 268 | -3.25% | 420,300 | 46億1715万 | +11.67% | 16.24 | 2.75 |
07/26 | 280 | 282 | 274 | 277 | +1.09% | 880,800 | 47億7221万 | +16.88% | 16.78 | 2.85 |
07/25 | 272 | 276 | 267 | 274 | +2.62% | 767,100 | 47億2052万 | +17.6% | 16.6 | 2.82 |
07/24 | 269 | 273 | 261 | 267 | +0.38% | 449,500 | 45億9992万 | +16.09% | 16.18 | 2.74 |
07/21 | 264 | 274 | 263 | 266 | -1.12% | 802,300 | 45億8270万 | +17.7% | 16.12 | 2.73 |
07/20 | 253 | 275 | 248 | 269 | +8.47% | 2,100,800 | 46億3438万 | +20.63% | 16.3 | 2.77 |
07/19 | 246 | 254 | 245 | 248 | +1.64% | 445,500 | 42億7259万 | +13.24% | 15.03 | 2.55 |
07/18 | 252 | 253 | 244 | 244 | -0.81% | 310,800 | 42億368万 | +12.44% | 14.78 | 2.51 |
07/14 | 246 | 257 | 244 | 246 | -1.99% | 501,000 | 42億3813万 | +14.95% | 14.9 | 2.53 |
07/13 | 262 | 273 | 250 | 251 | -4.2% | 1,870,800 | 43億2427万 | +18.4% | 15.21 | 2.58 |
07/12 | 268 | 292 | 261 | 262 | -2.24% | 3,638,500 | 45億1378万 | +25.36% | 15.87 | 2.69 |
07/11 | 257 | 275 | 256 | 268 | -1.11% | 2,818,500 | 46億1715万 | +30.1% | 16.24 | 2.75 |
07/10 | 241 | 290 | 236 | 271 | +14.35% | 7,332,200 | 46億6884万 | +34.16% | 16.42 | 2.79 |
07/07 | 238 | 240 | 236 | 237 | -1.25% | 282,900 | 40億8308万 | +19.1% | 14.36 | 2.44 |
07/06 | 228 | 244 | 228 | 240 | +3.9% | 1,060,700 | 41億3476万 | +21.83% | 14.54 | 2.47 |
07/05 | 222 | 233 | 218 | 231 | +7.44% | 810,500 | 39億7971万 | +18.46% | 14 | 2.37 |
07/04 | 224 | 224 | 210 | 215 | -4.02% | 874,600 | 37億406万 | +11.4% | 13.03 | 2.21 |
07/03 | 238 | 240 | 224 | 224 | -0.44% | 1,771,600 | 38億5911万 | +17.28% | 13.57 | 2.3 |
06/30 | 216 | 226 | 211 | 225 | +7.14% | 1,370,500 | 38億7634万 | +18.42% | 13.63 | 2.31 |
06/29 | 209 | 210 | 203 | 210 | +1.45% | 239,300 | 36億1792万 | +11.11% | 12.72 | 2.16 |
06/28 | 211 | 212 | 200 | 207 | -2.36% | 650,600 | 35億6623万 | +10.11% | 12.54 | 2.13 |
06/27 | 212 | 230 | 210 | 212 | +2.42% | 3,305,600 | 36億5237万 | +12.77% | 12.84 | 2.18 |
06/26 | 204 | 214 | 199 | 207 | +6.7% | 1,055,500 | 35億6623万 | +10.7% | 12.54 | 2.13 |
06/23 | 200 | 216 | 190 | 194 | -2.02% | 1,979,900 | 33億4227万 | +4.3% | 11.75 | 1.99 |
06/22 | 184 | 205 | 183 | 198 | +7.61% | 2,170,000 | 34億1118万 | +7.03% | 12 | 2.04 |
06/21 | 180 | 185 | 179 | 184 | +1.1% | 166,600 | 31億1587万 | -0.54% | 10.96 | 1.86 |
06/20 | 181 | 183 | 179 | 182 | +0.55% | 81,300 | 30億8200万 | -1.62% | 10.84 | 1.84 |
06/19 | 180 | 183 | 180 | 181 | +0.56% | 69,200 | 30億6506万 | -2.16% | 10.78 | 1.83 |
06/16 | 181 | 181 | 176 | 180 | -0.55% | 165,700 | 30億4813万 | -2.7% | 10.72 | 1.82 |
06/15 | 186 | 186 | 180 | 181 | -2.16% | 88,700 | 30億6506万 | -2.69% | 10.78 | 1.83 |
06/14 | 185 | 186 | 184 | 185 | 0% | 41,400 | 31億3280万 | -0.54% | 11.02 | 1.87 |
06/13 | 185 | 187 | 184 | 185 | +0.54% | 35,300 | 31億3280万 | -1.07% | 11.02 | 1.87 |
06/12 | 182 | 186 | 180 | 184 | +1.66% | 100,300 | 31億1587万 | -1.6% | 10.96 | 1.86 |
06/09 | 182 | 184 | 181 | 181 | -1.63% | 42,500 | 30億6506万 | -3.21% | 10.78 | 1.83 |
06/08 | 183 | 184 | 179 | 184 | +1.1% | 86,200 | 31億1587万 | -1.6% | 10.96 | 1.86 |
06/07 | 181 | 182 | 180 | 182 | +1.11% | 55,700 | 30億8200万 | -2.67% | 10.84 | 1.84 |
06/06 | 184 | 185 | 178 | 180 | -2.7% | 188,500 | 30億4813万 | -3.74% | 10.72 | 1.82 |
06/05 | 187 | 187 | 183 | 185 | -0.54% | 84,300 | 31億3280万 | -0.54% | 11.02 | 1.87 |
06/02 | 183 | 187 | 183 | 186 | +1.64% | 126,000 | 31億4973万 | 0% | 11.08 | 1.88 |
06/01 | 184 | 185 | 183 | 183 | 0% | 87,700 | 30億9893万 | -1.08% | 10.9 | 1.85 |
05/31 | 184 | 189 | 183 | 183 | -0.54% | 159,600 | 30億9893万 | -1.08% | 10.9 | 1.85 |
05/30 | 187 | 189 | 182 | 184 | -2.65% | 165,900 | 31億1587万 | -0.54% | 10.96 | 1.86 |
05/29 | 194 | 194 | 189 | 189 | 0% | 55,000 | 32億54万 | +2.72% | 11.26 | 1.91 |
05/26 | 191 | 192 | 188 | 189 | -2.07% | 124,500 | 32億54万 | +2.72% | 11.26 | 1.91 |
05/25 | 194 | 195 | 188 | 193 | -2.03% | 177,700 | 32億6827万 | +5.46% | 11.49 | 1.95 |
05/24 | 188 | 202 | 188 | 197 | +5.35% | 379,200 | 33億3601万 | +8.24% | 11.73 | 1.99 |
05/23 | 184 | 190 | 184 | 187 | +1.63% | 137,100 | 31億6667万 | +3.31% | 11.14 | 1.89 |
05/22 | 184 | 188 | 182 | 184 | 0% | 84,600 | 31億1587万 | +2.22% | 10.96 | 1.86 |
05/19 | 181 | 184 | 181 | 184 | +2.22% | 34,600 | 31億1587万 | +2.22% | 10.96 | 1.86 |
05/18 | 179 | 182 | 179 | 180 | -2.17% | 51,400 | 30億4813万 | 0% | 10.72 | 1.82 |
05/17 | 188 | 188 | 179 | 184 | -1.6% | 163,500 | 31億1587万 | +2.22% | 10.96 | 1.86 |
05/16 | 189 | 190 | 186 | 187 | -0.53% | 114,400 | 31億6667万 | +3.89% | 11.14 | 1.89 |
05/15 | 188 | 192 | 184 | 188 | -6.47% | 240,400 | 31億8360万 | +4.44% | 11.2 | 1.9 |
05/12 | 193 | 203 | 191 | 201 | +4.15% | 234,200 | 34億375万 | +11.05% | 11.97 | 2.03 |
05/11 | 199 | 201 | 193 | 193 | -3.02% | 328,900 | 32億6827万 | +6.63% | 11.49 | 1.95 |
05/10 | 193 | 200 | 192 | 199 | +3.65% | 389,500 | 33億6988万 | +9.94% | 11.85 | 2.01 |