株価チャート
2017/06/15～2017/11/08
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 |
| 11/08 | 1,460 | 1,489 | 1,450 | 1,487 | +2.27% | 387,500 | 670億808万 | -3.75% | 24.64 | 1.32 |
| 11/07 | 1,438 | 1,470 | 1,438 | 1,454 | +1.18% | 480,500 | 655億2102万 | -6.07% | 24.09 | 1.29 |
| 11/06 | 1,466 | 1,474 | 1,426 | 1,437 | -9.39% | 1,127,600 | 647億5495万 | -7.35% | 23.81 | 1.27 |
| 11/02 | 1,580 | 1,587 | 1,574 | 1,586 | +0.63% | 114,200 | 714億6928万 | +2.06% | 26.28 | 1.41 |
| 11/01 | 1,580 | 1,588 | 1,575 | 1,576 | +0.64% | 148,200 | 710億1865万 | +1.61% | 26.11 | 1.4 |
| 10/31 | 1,570 | 1,574 | 1,563 | 1,566 | +0.06% | 98,700 | 705億6803万 | +1.03% | 25.95 | 1.39 |
| 10/30 | 1,568 | 1,571 | 1,559 | 1,565 | 0% | 158,800 | 705億2296万 | +1.1% | 25.93 | 1.39 |
| 10/27 | 1,566 | 1,578 | 1,558 | 1,565 | -0.38% | 120,200 | 705億2296万 | +1.23% | 25.93 | 1.39 |
| 10/26 | 1,570 | 1,581 | 1,556 | 1,571 | +1.16% | 144,100 | 707億9334万 | +1.88% | 26.03 | 1.39 |
| 10/25 | 1,575 | 1,581 | 1,550 | 1,553 | -1.46% | 128,100 | 699億8221万 | +0.98% | 25.73 | 1.38 |
| 10/24 | 1,573 | 1,585 | 1,566 | 1,576 | -0.25% | 112,900 | 710億1865万 | +2.74% | 26.11 | 1.4 |
| 10/23 | 1,557 | 1,581 | 1,551 | 1,580 | +2.8% | 274,400 | 711億9890万 | +3.34% | 26.18 | 1.4 |
| 10/20 | 1,548 | 1,551 | 1,535 | 1,537 | -1.22% | 123,500 | 692億6121万 | +0.92% | 25.47 | 1.36 |
| 10/19 | 1,570 | 1,579 | 1,553 | 1,556 | -0.83% | 148,800 | 701億1740万 | +2.37% | 25.78 | 1.38 |
| 10/18 | 1,545 | 1,570 | 1,545 | 1,569 | +1.82% | 193,600 | 707億321万 | +3.5% | 26 | 1.39 |
| 10/17 | 1,546 | 1,549 | 1,535 | 1,541 | -0.06% | 131,200 | 694億4146万 | +2.05% | 25.53 | 1.37 |
| 10/16 | 1,540 | 1,552 | 1,532 | 1,542 | -0.26% | 188,500 | 694億8652万 | +2.46% | 25.55 | 1.37 |
| 10/13 | 1,538 | 1,549 | 1,535 | 1,546 | -0.13% | 105,900 | 696億6677万 | +3.07% | 25.62 | 1.37 |
| 10/12 | 1,542 | 1,552 | 1,531 | 1,548 | +0.85% | 178,100 | 697億5690万 | +3.48% | 25.65 | 1.37 |
| 10/11 | 1,542 | 1,544 | 1,532 | 1,535 | -0.9% | 117,100 | 691億7109万 | +2.88% | 25.43 | 1.36 |
| 10/10 | 1,537 | 1,553 | 1,531 | 1,549 | +1.18% | 213,900 | 698億196万 | +4.03% | 25.67 | 1.37 |
| 10/06 | 1,540 | 1,553 | 1,531 | 1,531 | -0.58% | 110,200 | 689億9084万 | +2.89% | 25.37 | 1.36 |
| 10/05 | 1,550 | 1,558 | 1,539 | 1,540 | -1.03% | 99,500 | 693億9640万 | +3.56% | 25.52 | 1.36 |
| 10/04 | 1,562 | 1,577 | 1,554 | 1,556 | -0.26% | 157,800 | 701億1740万 | +4.78% | 25.78 | 1.38 |
| 10/03 | 1,564 | 1,564 | 1,553 | 1,560 | +0.52% | 196,400 | 702億9765万 | +5.19% | 25.85 | 1.38 |
| 10/02 | 1,528 | 1,561 | 1,527 | 1,552 | +1.64% | 225,000 | 699億3715万 | +4.79% | 25.72 | 1.38 |
| 09/29 | 1,518 | 1,529 | 1,513 | 1,527 | +0.2% | 137,500 | 688億1059万 | +3.25% | 25.24 | 1.35 |
| 09/28 | 1,522 | 1,526 | 1,512 | 1,524 | +0.4% | 176,300 | 686億7540万 | +3.04% | 25.19 | 1.35 |
| 09/27 | 1,510 | 1,524 | 1,506 | 1,518 | -0.91% | 161,900 | 684億502万 | +2.64% | 25.09 | 1.34 |
| 09/26 | 1,519 | 1,534 | 1,518 | 1,532 | +0.46% | 171,700 | 690億3590万 | +3.65% | 25.32 | 1.35 |
| 09/25 | 1,520 | 1,532 | 1,514 | 1,525 | +1.33% | 169,300 | 687億2046万 | +3.32% | 25.2 | 1.35 |
| 09/22 | 1,512 | 1,531 | 1,500 | 1,505 | +1.14% | 420,000 | 678億1921万 | +2.03% | 24.87 | 1.33 |
| 09/21 | 1,486 | 1,494 | 1,457 | 1,488 | +1.85% | 378,400 | 670億5314万 | +0.74% | 24.59 | 1.31 |
| 09/20 | 1,452 | 1,464 | 1,451 | 1,461 | +0.62% | 151,600 | 658億3645万 | -1.22% | 24.14 | 1.29 |
| 09/19 | 1,449 | 1,455 | 1,438 | 1,452 | +0.35% | 258,200 | 654億3089万 | -2.02% | 24 | 1.28 |
| 09/15 | 1,445 | 1,451 | 1,440 | 1,447 | +0.21% | 172,800 | 652億558万 | -2.49% | 23.91 | 1.28 |
| 09/14 | 1,459 | 1,466 | 1,442 | 1,444 | -0.62% | 107,400 | 650億7039万 | -2.76% | 23.86 | 1.28 |
| 09/13 | 1,456 | 1,458 | 1,444 | 1,453 | +0.55% | 115,400 | 654億7595万 | -2.22% | 24.01 | 1.28 |
| 09/12 | 1,435 | 1,445 | 1,430 | 1,445 | +1.19% | 100,100 | 651億1545万 | -2.82% | 23.88 | 1.28 |
| 09/11 | 1,432 | 1,442 | 1,425 | 1,428 | +0.71% | 95,500 | 643億4939万 | -4.1% | 23.6 | 1.26 |
| 09/08 | 1,425 | 1,433 | 1,418 | 1,418 | -0.7% | 160,000 | 638億9876万 | -4.9% | 23.43 | 1.25 |
| 09/07 | 1,435 | 1,438 | 1,423 | 1,428 | -0.14% | 150,700 | 643億4939万 | -4.42% | 23.6 | 1.26 |
| 09/06 | 1,428 | 1,434 | 1,417 | 1,430 | -1.11% | 231,200 | 644億3951万 | -4.41% | 23.63 | 1.26 |
| 09/05 | 1,470 | 1,472 | 1,446 | 1,446 | -1.97% | 187,500 | 651億6051万 | -3.41% | 23.9 | 1.28 |
| 09/04 | 1,500 | 1,502 | 1,473 | 1,475 | -2.25% | 193,900 | 664億6733万 | -1.54% | 24.38 | 1.3 |
| 09/01 | 1,515 | 1,517 | 1,502 | 1,509 | +0.13% | 137,800 | 679億9946万 | +0.8% | 24.94 | 1.33 |
| 08/31 | 1,497 | 1,514 | 1,486 | 1,507 | +0.87% | 169,500 | 679億933万 | +0.8% | 24.9 | 1.33 |
| 08/30 | 1,510 | 1,514 | 1,493 | 1,494 | -0.13% | 170,600 | 673億2352万 | +0.07% | 24.69 | 1.32 |
| 08/29 | 1,493 | 1,502 | 1,486 | 1,496 | -1.06% | 163,100 | 674億1364万 | +0.4% | 24.72 | 1.32 |
| 08/28 | 1,517 | 1,523 | 1,508 | 1,512 | -0.33% | 158,800 | 681億3465万 | +1.61% | 24.99 | 1.34 |
| 08/25 | 1,530 | 1,530 | 1,509 | 1,517 | -0.46% | 212,600 | 683億5996万 | +2.15% | 25.07 | 1.34 |
| 08/24 | 1,522 | 1,535 | 1,514 | 1,524 | +0.53% | 162,000 | 686億7540万 | +2.76% | 25.19 | 1.35 |
| 08/23 | 1,511 | 1,528 | 1,511 | 1,516 | +1.27% | 161,800 | 683億1490万 | +2.43% | 25.05 | 1.34 |
| 08/22 | 1,496 | 1,515 | 1,495 | 1,497 | +0.47% | 109,500 | 674億5871万 | +1.29% | 24.74 | 1.32 |
| 08/21 | 1,504 | 1,511 | 1,490 | 1,490 | -0.8% | 85,000 | 670億5000万 | +0.95% | 24.69 | 1.32 |
| 08/18 | 1,522 | 1,525 | 1,502 | 1,502 | -2.4% | 144,000 | 675億9000万 | +1.9% | 24.89 | 1.33 |
| 08/17 | 1,531 | 1,546 | 1,531 | 1,539 | +0.26% | 114,200 | 692億5500万 | +4.48% | 25.51 | 1.36 |
| 08/16 | 1,532 | 1,546 | 1,532 | 1,535 | -0.13% | 119,700 | 690億7500万 | +4.49% | 25.44 | 1.36 |
| 08/15 | 1,525 | 1,543 | 1,512 | 1,537 | +1.18% | 369,400 | 691億6500万 | +4.77% | 25.47 | 1.36 |
| 08/14 | 1,451 | 1,529 | 1,449 | 1,519 | +4.11% | 678,800 | 683億5500万 | +3.69% | 25.18 | 1.35 |
| 08/10 | 1,470 | 1,473 | 1,453 | 1,459 | -0.88% | 210,900 | 656億5500万 | -0.27% | 24.18 | 1.29 |
| 08/09 | 1,480 | 1,490 | 1,469 | 1,472 | -0.54% | 182,400 | 662億4000万 | +0.48% | 24.4 | 1.3 |
| 08/08 | 1,485 | 1,492 | 1,476 | 1,480 | -0.67% | 137,900 | 666億 | +1.02% | 24.53 | 1.31 |
| 08/07 | 1,495 | 1,498 | 1,487 | 1,490 | +0.34% | 108,700 | 670億5000万 | +1.64% | 24.69 | 1.32 |
| 08/04 | 1,476 | 1,489 | 1,468 | 1,485 | +0.41% | 115,200 | 668億2500万 | +1.3% | 24.61 | 1.32 |
| 08/03 | 1,490 | 1,496 | 1,471 | 1,479 | -0.8% | 109,100 | 665億5500万 | +0.75% | 24.51 | 1.31 |
| 08/02 | 1,469 | 1,496 | 1,465 | 1,491 | +1.84% | 333,600 | 670億9500万 | +1.64% | 24.71 | 1.32 |
| 08/01 | 1,447 | 1,471 | 1,447 | 1,464 | +0.9% | 230,500 | 658億8000万 | -0.14% | 24.26 | 1.3 |
| 07/31 | 1,463 | 1,466 | 1,445 | 1,451 | -0.82% | 153,000 | 652億9500万 | -1.02% | 24.05 | 1.29 |
| 07/28 | 1,448 | 1,473 | 1,442 | 1,463 | +1.04% | 235,100 | 658億3500万 | -0.27% | 24.25 | 1.3 |
| 07/27 | 1,454 | 1,466 | 1,447 | 1,448 | -0.55% | 190,900 | 651億6000万 | -1.3% | 24 | 1.28 |
| 07/26 | 1,436 | 1,457 | 1,431 | 1,456 | +1.68% | 231,800 | 655億2000万 | -0.88% | 24.13 | 1.29 |
| 07/25 | 1,442 | 1,443 | 1,431 | 1,432 | -0.62% | 133,100 | 644億4000万 | -2.65% | 23.73 | 1.27 |
| 07/24 | 1,446 | 1,446 | 1,434 | 1,441 | -0.41% | 181,400 | 648億4500万 | -2.17% | 23.88 | 1.28 |
| 07/21 | 1,451 | 1,452 | 1,443 | 1,447 | -0.28% | 152,300 | 651億1500万 | -1.83% | 23.98 | 1.28 |
| 07/20 | 1,462 | 1,463 | 1,448 | 1,451 | -0.82% | 155,200 | 652億9500万 | -1.49% | 24.05 | 1.29 |
| 07/19 | 1,458 | 1,471 | 1,457 | 1,463 | +0.76% | 147,300 | 658億3500万 | -0.61% | 24.25 | 1.3 |
| 07/18 | 1,460 | 1,460 | 1,445 | 1,452 | -0.55% | 127,500 | 653億4000万 | -1.36% | 24.06 | 1.29 |
| 07/14 | 1,447 | 1,465 | 1,447 | 1,460 | +0.97% | 109,100 | 657億 | -0.82% | 24.2 | 1.29 |
| 07/13 | 1,463 | 1,468 | 1,445 | 1,446 | -1.03% | 154,200 | 650億7000万 | -1.77% | 23.97 | 1.28 |
| 07/12 | 1,451 | 1,465 | 1,438 | 1,461 | +0.55% | 221,300 | 657億4500万 | -0.75% | 24.21 | 1.29 |
| 07/11 | 1,471 | 1,476 | 1,452 | 1,453 | -1.09% | 250,000 | 653億8500万 | -1.22% | 24.08 | 1.29 |
| 07/10 | 1,488 | 1,489 | 1,468 | 1,469 | -1.01% | 233,300 | 661億500万 | -0.14% | 24.35 | 1.3 |
| 07/07 | 1,481 | 1,490 | 1,477 | 1,484 | -0.34% | 198,400 | 667億8000万 | +0.95% | 24.59 | 1.32 |
| 07/06 | 1,482 | 1,493 | 1,474 | 1,489 | -0.2% | 309,700 | 670億500万 | +1.36% | 24.68 | 1.32 |
| 07/05 | 1,483 | 1,495 | 1,480 | 1,492 | +0.61% | 151,000 | 671億4000万 | +1.7% | 24.73 | 1.32 |
| 07/04 | 1,492 | 1,499 | 1,479 | 1,483 | -0.6% | 174,300 | 667億3500万 | +1.3% | 24.58 | 1.31 |
| 07/03 | 1,501 | 1,516 | 1,490 | 1,492 | -0.86% | 273,400 | 671億4000万 | +2.05% | 24.73 | 1.32 |
| 06/30 | 1,501 | 1,515 | 1,497 | 1,505 | -0.86% | 269,100 | 677億2500万 | +3.08% | 24.94 | 1.33 |
| 06/29 | 1,489 | 1,519 | 1,489 | 1,518 | +3.27% | 502,000 | 683億1000万 | +4.26% | 25.16 | 1.35 |
| 06/28 | 1,474 | 1,479 | 1,469 | 1,470 | -0.14% | 154,800 | 661億5000万 | +1.17% | 24.36 | 1.3 |
| 06/27 | 1,467 | 1,487 | 1,459 | 1,472 | +0.62% | 189,700 | 662億4000万 | +1.38% | 24.4 | 1.3 |
| 06/26 | 1,460 | 1,487 | 1,460 | 1,463 | +0.34% | 280,400 | 658億3500万 | +0.83% | 24.25 | 1.3 |
| 06/23 | 1,487 | 1,488 | 1,454 | 1,458 | -1.29% | 236,100 | 656億1000万 | +0.55% | 24.16 | 1.29 |
| 06/22 | 1,475 | 1,487 | 1,468 | 1,477 | -0.2% | 153,000 | 664億6500万 | +1.86% | 24.48 | 1.31 |
| 06/21 | 1,500 | 1,500 | 1,478 | 1,480 | -1.66% | 218,800 | 666億 | +2.14% | 24.53 | 1.31 |
| 06/20 | 1,506 | 1,523 | 1,500 | 1,505 | +0.07% | 336,800 | 677億2500万 | +3.86% | 24.94 | 1.33 |
| 06/19 | 1,453 | 1,506 | 1,450 | 1,504 | +3.65% | 661,600 | 676億8000万 | +3.8% | 24.93 | 1.33 |
| 06/16 | 1,416 | 1,452 | 1,413 | 1,451 | +2.33% | 473,600 | 652億9500万 | +0.14% | 24.05 | 1.29 |
| 06/15 | 1,441 | 1,443 | 1,418 | 1,418 | -1.87% | 354,400 | 638億1000万 | -2.41% | 23.5 | 1.26 |
