株価チャート
2017/06/08～2017/10/31
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 |
| 10/31 | 4,635 | 4,650 | 4,550 | 4,575 | -2.14% | 73,600 | 968億660万 | -2.2% | 21.21 | 2.15 |
| 10/30 | 4,615 | 4,675 | 4,590 | 4,675 | +0.65% | 91,800 | 989億2259万 | -0.11% | 21.68 | 2.2 |
| 10/27 | 4,625 | 4,660 | 4,595 | 4,645 | -0.64% | 120,100 | 982億8780万 | -0.79% | 21.54 | 2.19 |
| 10/26 | 4,700 | 4,710 | 4,655 | 4,675 | -1.37% | 193,900 | 989億2259万 | -0.19% | 21.68 | 2.2 |
| 10/25 | 4,755 | 4,765 | 4,690 | 4,740 | -0.73% | 90,900 | 1002億9799万 | +1.09% | 21.98 | 2.23 |
| 10/24 | 4,730 | 4,785 | 4,730 | 4,775 | +1.06% | 57,300 | 1010億3858万 | +1.83% | 22.14 | 2.25 |
| 10/23 | 4,760 | 4,770 | 4,715 | 4,725 | -0.74% | 77,200 | 999億8059万 | +0.94% | 21.91 | 2.22 |
| 10/20 | 4,755 | 4,790 | 4,750 | 4,760 | -0.42% | 41,900 | 1007億2119万 | +1.82% | 22.07 | 2.24 |
| 10/19 | 4,735 | 4,820 | 4,730 | 4,780 | +1.06% | 77,200 | 1011億4438万 | +2.33% | 22.16 | 2.25 |
| 10/18 | 4,720 | 4,785 | 4,715 | 4,730 | +0.11% | 63,400 | 1000億8639万 | +1.31% | 21.93 | 2.23 |
| 10/17 | 4,660 | 4,745 | 4,660 | 4,725 | +1.18% | 66,600 | 999億8059万 | +0.75% | 21.91 | 2.22 |
| 10/16 | 4,700 | 4,715 | 4,665 | 4,670 | -0.32% | 48,000 | 988億1679万 | -0.95% | 21.65 | 2.2 |
| 10/13 | 4,655 | 4,730 | 4,655 | 4,685 | -0.64% | 61,300 | 991億3419万 | -1.08% | 21.72 | 2.2 |
| 10/12 | 4,680 | 4,775 | 4,660 | 4,715 | +1.18% | 78,300 | 997億6899万 | -0.82% | 21.86 | 2.22 |
| 10/11 | 4,650 | 4,680 | 4,640 | 4,660 | -0.53% | 42,900 | 986億519万 | -2.2% | 21.61 | 2.19 |
| 10/10 | 4,625 | 4,715 | 4,625 | 4,685 | +1.3% | 65,900 | 991億3419万 | -1.93% | 21.72 | 2.2 |
| 10/06 | 4,655 | 4,700 | 4,615 | 4,625 | -0.75% | 56,600 | 978億6460万 | -3.67% | 21.45 | 2.18 |
| 10/05 | 4,750 | 4,760 | 4,595 | 4,660 | -1.79% | 102,000 | 986億519万 | -3.5% | 21.61 | 2.19 |
| 10/04 | 4,790 | 4,820 | 4,710 | 4,745 | -0.42% | 97,900 | 1004億379万 | -2.25% | 22 | 2.23 |
| 10/03 | 4,650 | 4,780 | 4,605 | 4,765 | +3.03% | 100,900 | 1008億2699万 | -1.89% | 22.09 | 2.24 |
| 10/02 | 4,630 | 4,700 | 4,620 | 4,625 | -0.11% | 52,600 | 978億6460万 | -4.74% | 21.45 | 2.18 |
| 09/29 | 4,510 | 4,655 | 4,510 | 4,630 | +2.09% | 63,400 | 979億7040万 | -4.73% | 21.47 | 2.18 |
| 09/28 | 4,550 | 4,560 | 4,500 | 4,535 | -0.66% | 67,700 | 959億6020万 | -6.96% | 21.03 | 2.13 |
| 09/27 | 4,545 | 4,580 | 4,500 | 4,565 | -0.11% | 74,100 | 965億9500万 | -6.61% | 21.17 | 2.15 |
| 09/26 | 4,610 | 4,640 | 4,540 | 4,570 | -1.51% | 87,300 | 967億80万 | -6.81% | 21.19 | 2.15 |
| 09/25 | 4,710 | 4,710 | 4,615 | 4,640 | -1.49% | 74,000 | 981億8200万 | -5.56% | 21.51 | 2.18 |
| 09/22 | 4,710 | 4,770 | 4,695 | 4,710 | -0.11% | 60,700 | 996億6319万 | -4.23% | 21.84 | 2.22 |
| 09/21 | 4,760 | 4,800 | 4,665 | 4,715 | -1.46% | 84,300 | 997億6899万 | -4.13% | 21.86 | 2.22 |
| 09/20 | 4,700 | 4,820 | 4,685 | 4,785 | +0.95% | 117,300 | 1012億5018万 | -2.78% | 22.19 | 2.25 |
| 09/19 | 4,610 | 4,780 | 4,610 | 4,740 | +3.27% | 163,400 | 1002億9799万 | -3.76% | 21.98 | 2.23 |
| 09/15 | 4,550 | 4,620 | 4,515 | 4,590 | +0.66% | 455,100 | 971億2400万 | -6.92% | 21.28 | 2.16 |
| 09/14 | 4,625 | 4,735 | 4,555 | 4,560 | -2.04% | 160,500 | 964億8920万 | -7.65% | 21.14 | 2.15 |
| 09/13 | 4,735 | 4,760 | 4,620 | 4,655 | -1.59% | 253,300 | 984億9939万 | -5.96% | 21.58 | 2.19 |
| 09/12 | 4,980 | 5,010 | 4,680 | 4,730 | -10.25% | 617,200 | 1000億8639万 | -4.62% | 21.93 | 2.23 |
| 09/11 | 5,350 | 5,360 | 5,160 | 5,270 | -1.5% | 134,700 | 1115億1274万 | +5.99% | 24.44 | 2.48 |
| 09/08 | 5,240 | 5,480 | 5,150 | 5,350 | +3.28% | 171,000 | 1132億553万 | +7.88% | 24.81 | 2.52 |
| 09/07 | 5,140 | 5,300 | 5,130 | 5,180 | +0.78% | 100,400 | 1096億835万 | +4.88% | 24.02 | 2.44 |
| 09/06 | 4,990 | 5,210 | 4,950 | 5,140 | +2.8% | 91,500 | 1087億6195万 | +4.47% | 23.83 | 2.42 |
| 09/05 | 4,935 | 5,070 | 4,930 | 5,000 | +1.01% | 131,800 | 1057億9957万 | +2.04% | 23.18 | 2.35 |
| 09/04 | 5,220 | 5,260 | 4,910 | 4,950 | -6.25% | 201,200 | 1047億4157万 | +1.25% | 22.95 | 2.33 |
| 09/01 | 5,350 | 5,430 | 5,230 | 5,280 | -1.12% | 161,000 | 1117億2434万 | +8.22% | 24.48 | 2.48 |
| 08/31 | 5,340 | 5,480 | 5,250 | 5,340 | +0.95% | 931,400 | 1129億9394万 | +10.01% | 24.76 | 2.51 |
| 08/30 | 4,930 | 5,290 | 4,710 | 5,290 | +9.98% | 797,100 | 1119億3594万 | +9.5% | 24.53 | 2.49 |
| 08/29 | 4,655 | 4,865 | 4,655 | 4,810 | +2.12% | 113,800 | 1017億7918万 | +0.15% | 22.3 | 2.26 |
| 08/28 | 4,750 | 4,800 | 4,660 | 4,710 | -0.74% | 111,500 | 996億6319万 | -1.55% | 21.84 | 2.22 |
| 08/25 | 4,990 | 4,990 | 4,690 | 4,745 | -4.91% | 191,500 | 1004億379万 | -0.06% | 22 | 2.23 |
| 08/24 | 4,855 | 5,040 | 4,855 | 4,990 | +1.94% | 84,300 | 1055億8797万 | +6.13% | 23.14 | 2.35 |
| 08/23 | 4,975 | 4,990 | 4,830 | 4,895 | -1.01% | 73,300 | 1035億7777万 | +5.47% | 22.7 | 2.3 |
| 08/22 | 4,850 | 4,975 | 4,825 | 4,945 | +2.81% | 87,900 | 1046億3577万 | +8.02% | 22.93 | 2.33 |
| 08/21 | 4,710 | 4,860 | 4,675 | 4,810 | +0.84% | 72,400 | 1017億7918万 | +6.53% | 22.3 | 2.26 |
| 08/18 | 4,690 | 4,820 | 4,625 | 4,770 | +1.49% | 91,700 | 1009億3278万 | +7.02% | 22.12 | 2.24 |
| 08/17 | 4,820 | 4,825 | 4,640 | 4,700 | -2.49% | 76,100 | 994億5159万 | +6.84% | 21.79 | 2.21 |
| 08/16 | 4,875 | 4,925 | 4,805 | 4,820 | -0.92% | 50,300 | 1019億9078万 | +10.88% | 22.35 | 2.27 |
| 08/15 | 4,900 | 4,970 | 4,860 | 4,865 | -0.21% | 59,200 | 1029億4298万 | +13.35% | 22.56 | 2.29 |
| 08/14 | 4,780 | 4,955 | 4,780 | 4,875 | +2.09% | 94,200 | 1031億5458万 | +15.08% | 22.6 | 2.29 |
| 08/10 | 4,865 | 4,990 | 4,720 | 4,775 | -1.85% | 83,100 | 1010億3858万 | +14.34% | 22.14 | 2.25 |
| 08/09 | 4,900 | 4,920 | 4,760 | 4,865 | -0.21% | 60,300 | 1029億4298万 | +18.11% | 22.56 | 2.29 |
| 08/08 | 5,070 | 5,160 | 4,860 | 4,875 | -3.47% | 105,600 | 1031億5458万 | +20.13% | 22.6 | 2.29 |
| 08/07 | 4,915 | 5,060 | 4,885 | 5,050 | +2.02% | 88,800 | 1068億5756万 | +26.28% | 23.42 | 2.38 |
| 08/04 | 4,805 | 4,980 | 4,770 | 4,950 | +2.06% | 102,000 | 1047億4157万 | +25.99% | 22.95 | 2.33 |
| 08/03 | 4,670 | 4,880 | 4,670 | 4,850 | +3.3% | 107,600 | 1026億2558万 | +25.45% | 22.49 | 2.28 |
| 08/02 | 4,645 | 4,745 | 4,645 | 4,695 | +1.08% | 60,800 | 993億4579万 | +23.42% | 21.77 | 2.21 |
| 08/01 | 4,690 | 4,770 | 4,605 | 4,645 | -1.59% | 93,100 | 982億8780万 | +23.77% | 21.54 | 2.19 |
| 07/31 | 4,700 | 4,745 | 4,555 | 4,720 | +0.53% | 105,900 | 998億7479万 | +27.53% | 21.89 | 2.22 |
| 07/28 | 4,665 | 4,820 | 4,650 | 4,695 | +0.54% | 102,400 | 993億4579万 | +28.7% | 21.77 | 2.21 |
| 07/27 | 4,805 | 4,830 | 4,445 | 4,670 | -2.1% | 164,200 | 988億1679万 | +29.61% | 21.65 | 2.2 |
| 07/26 | 4,565 | 4,795 | 4,540 | 4,770 | +4.03% | 174,100 | 1009億3278万 | +33.88% | 22.12 | 2.24 |
| 07/25 | 4,275 | 4,615 | 4,265 | 4,585 | +5.65% | 182,500 | 970億1820万 | +30.52% | 21.26 | 2.16 |
| 07/24 | 4,230 | 4,370 | 4,205 | 4,340 | +14.21% | 197,800 | 918億3402万 | +25.11% | 20.12 | 2.04 |
| 07/21 | 3,625 | 3,825 | 3,625 | 3,800 | +5.85% | 55,300 | 804億767万 | +10.69% | 17.62 | 1.79 |
| 07/20 | 3,685 | 3,905 | 3,565 | 3,590 | +3.76% | 88,900 | 759億6409万 | +4.97% | 16.65 | 1.69 |
| 07/19 | 3,330 | 3,490 | 3,330 | 3,460 | +3.9% | 25,200 | 732億1330万 | +1.29% | 16.04 | 1.63 |
| 07/18 | 3,335 | 3,370 | 3,310 | 3,330 | -0.89% | 26,800 | 704億6251万 | -2.57% | 15.44 | 1.57 |
| 07/14 | 3,365 | 3,375 | 3,325 | 3,360 | -0.15% | 14,200 | 710億9731万 | -1.58% | 15.58 | 1.58 |
| 07/13 | 3,345 | 3,385 | 3,325 | 3,365 | +1.2% | 16,400 | 712億311万 | -1.23% | 15.6 | 1.58 |
| 07/12 | 3,370 | 3,385 | 3,300 | 3,325 | -2.21% | 23,600 | 703億5671万 | -2.18% | 15.42 | 1.56 |
| 07/11 | 3,465 | 3,465 | 3,365 | 3,400 | -1.59% | 20,000 | 719億4370万 | +0.21% | 15.77 | 1.6 |
| 07/10 | 3,465 | 3,465 | 3,420 | 3,455 | -0.14% | 13,300 | 731億750万 | +2.1% | 16.02 | 1.63 |
| 07/07 | 3,350 | 3,460 | 3,350 | 3,460 | +2.52% | 23,900 | 732億1330万 | +2.85% | 16.04 | 1.63 |
| 07/06 | 3,335 | 3,405 | 3,335 | 3,375 | +1.2% | 22,100 | 714億1470万 | +0.96% | 15.65 | 1.59 |
| 07/05 | 3,325 | 3,350 | 3,280 | 3,335 | -0.6% | 17,800 | 705億6831万 | +0.27% | 15.46 | 1.57 |
| 07/04 | 3,395 | 3,395 | 3,325 | 3,355 | -0.89% | 19,000 | 709億9151万 | +1.24% | 15.56 | 1.58 |
| 07/03 | 3,310 | 3,385 | 3,310 | 3,385 | +1.96% | 14,900 | 716億2630万 | +2.61% | 15.7 | 1.59 |
| 06/30 | 3,380 | 3,390 | 3,195 | 3,320 | -1.19% | 41,700 | 702億5091万 | +1.19% | 15.39 | 1.56 |
| 06/29 | 3,335 | 3,365 | 3,320 | 3,360 | +1.82% | 21,600 | 710億9731万 | +2.94% | 15.58 | 1.58 |
| 06/28 | 3,400 | 3,405 | 3,290 | 3,300 | -3.65% | 47,800 | 698億2771万 | +1.73% | 15.3 | 1.55 |
| 06/27 | 3,395 | 3,435 | 3,360 | 3,425 | +2.24% | 16,700 | 724億7270万 | +6.1% | 15.88 | 1.61 |
| 06/26 | 3,350 | 3,375 | 3,300 | 3,350 | -1.18% | 34,600 | 708億8571万 | +4.49% | 15.53 | 1.58 |
| 06/23 | 3,575 | 3,600 | 3,385 | 3,390 | -5.17% | 59,000 | 717億3210万 | +6.34% | 15.72 | 1.6 |
| 06/22 | 3,610 | 3,630 | 3,520 | 3,575 | -2.59% | 31,200 | 756億4669万 | +12.88% | 16.58 | 1.68 |
| 06/21 | 3,505 | 3,690 | 3,505 | 3,670 | +4.71% | 79,200 | 776億5688万 | +16.95% | 17.02 | 1.73 |
| 06/20 | 3,510 | 3,530 | 3,495 | 3,505 | +0.14% | 49,500 | 741億6549万 | +12.85% | 16.25 | 1.65 |
| 06/19 | 3,450 | 3,520 | 3,440 | 3,500 | +2.04% | 30,600 | 740億5969万 | +13.49% | 16.23 | 1.65 |
| 06/16 | 3,500 | 3,570 | 3,410 | 3,430 | -1.72% | 41,600 | 725億7850万 | +12.24% | 15.9 | 1.61 |
| 06/15 | 3,490 | 3,515 | 3,430 | 3,490 | 0% | 27,800 | 738億4809万 | +15.26% | 16.18 | 1.64 |
| 06/14 | 3,490 | 3,550 | 3,430 | 3,490 | -0.29% | 73,600 | 738億4809万 | +16.41% | 16.18 | 1.64 |
| 06/13 | 3,295 | 3,510 | 3,230 | 3,500 | +8.36% | 118,800 | 740億5969万 | +17.92% | 16.23 | 1.65 |
| 06/12 | 3,180 | 3,245 | 3,150 | 3,230 | +1.57% | 59,500 | 683億4652万 | +9.94% | 14.98 | 1.52 |
| 06/09 | 3,170 | 3,190 | 3,150 | 3,180 | +0.32% | 29,000 | 672億8852万 | +9.13% | 14.75 | 1.5 |
| 06/08 | 3,200 | 3,200 | 3,145 | 3,170 | -0.31% | 30,400 | 670億7692万 | +9.73% | 14.7 | 1.49 |
