株価チャート
2017/06/12～2017/11/02
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 |
| 11/02 | 1,431 | 1,454 | 1,427 | 1,450 | +0.49% | 61,600 | 1069億9824万 | +1.4% | 7.7 | 0.51 |
| 11/01 | 1,455 | 1,455 | 1,430 | 1,443 | 0% | 68,300 | 1064億8169万 | +0.98% | 7.66 | 0.51 |
| 10/31 | 1,442 | 1,454 | 1,436 | 1,443 | -0.28% | 39,100 | 1064億8169万 | +1.26% | 7.66 | 0.51 |
| 10/30 | 1,458 | 1,460 | 1,438 | 1,447 | -0.96% | 95,600 | 1067億7686万 | +1.83% | 7.69 | 0.51 |
| 10/27 | 1,464 | 1,502 | 1,460 | 1,461 | -0.34% | 126,300 | 1078億995万 | +3.18% | 7.76 | 0.51 |
| 10/26 | 1,467 | 1,477 | 1,461 | 1,466 | -0.2% | 40,900 | 1081億7891万 | +3.97% | 7.79 | 0.52 |
| 10/25 | 1,469 | 1,494 | 1,464 | 1,469 | +0.07% | 89,300 | 1084億28万 | +4.56% | 7.8 | 0.52 |
| 10/24 | 1,451 | 1,474 | 1,446 | 1,468 | +1.17% | 59,300 | 1083億2649万 | +4.93% | 7.8 | 0.52 |
| 10/23 | 1,426 | 1,455 | 1,426 | 1,451 | +2.4% | 84,000 | 1070億7203万 | +4.16% | 7.71 | 0.51 |
| 10/20 | 1,425 | 1,428 | 1,410 | 1,417 | -0.98% | 123,600 | 1045億6310万 | +2.24% | 7.53 | 0.5 |
| 10/19 | 1,429 | 1,434 | 1,416 | 1,431 | +0.35% | 76,800 | 1055億9619万 | +3.77% | 7.6 | 0.5 |
| 10/18 | 1,424 | 1,430 | 1,416 | 1,426 | -0.42% | 39,800 | 1052億2723万 | +3.94% | 7.57 | 0.5 |
| 10/17 | 1,439 | 1,442 | 1,419 | 1,432 | +0.49% | 41,700 | 1056億6998万 | +4.99% | 7.61 | 0.5 |
| 10/16 | 1,413 | 1,457 | 1,413 | 1,425 | +0.78% | 96,400 | 1051億5344万 | +5.01% | 7.57 | 0.5 |
| 10/13 | 1,433 | 1,433 | 1,404 | 1,414 | 0% | 91,100 | 1043億4173万 | +4.66% | 7.51 | 0.5 |
| 10/12 | 1,430 | 1,435 | 1,411 | 1,414 | -0.77% | 33,800 | 1043億4173万 | +5.05% | 7.51 | 0.5 |
| 10/11 | 1,409 | 1,434 | 1,409 | 1,425 | -0.97% | 67,100 | 1051億5344万 | +6.26% | 7.57 | 0.5 |
| 10/10 | 1,415 | 1,441 | 1,414 | 1,439 | +2.13% | 149,500 | 1061億8653万 | +7.63% | 7.64 | 0.51 |
| 10/06 | 1,392 | 1,412 | 1,389 | 1,409 | +1.44% | 96,500 | 1039億7277万 | +5.7% | 7.48 | 0.5 |
| 10/05 | 1,397 | 1,406 | 1,389 | 1,389 | -0.93% | 86,300 | 1024億9693万 | +4.44% | 7.38 | 0.49 |
| 10/04 | 1,400 | 1,406 | 1,389 | 1,402 | -0.28% | 117,100 | 1034億5623万 | +5.65% | 7.45 | 0.49 |
| 10/03 | 1,401 | 1,408 | 1,393 | 1,406 | +0.36% | 65,600 | 1037億5139万 | +6.19% | 7.47 | 0.49 |
| 10/02 | 1,403 | 1,407 | 1,389 | 1,401 | +0.14% | 67,500 | 1033億8243万 | +6.06% | 7.44 | 0.49 |
| 09/29 | 1,407 | 1,410 | 1,392 | 1,399 | -0.92% | 84,800 | 1032億3485万 | +6.15% | 7.43 | 0.51 |
| 09/28 | 1,434 | 1,434 | 1,405 | 1,412 | -1.6% | 77,900 | 1041億9415万 | +7.38% | 7.5 | 0.51 |
| 09/27 | 1,482 | 1,483 | 1,408 | 1,435 | +6.3% | 237,500 | 1058億9136万 | +9.46% | 7.62 | 0.52 |
| 09/26 | 1,328 | 1,350 | 1,327 | 1,350 | +1.12% | 58,500 | 996億1905万 | +3.29% | 7.17 | 0.49 |
| 09/25 | 1,331 | 1,340 | 1,328 | 1,335 | +0.83% | 45,200 | 985億1217万 | +2.22% | 7.09 | 0.48 |
| 09/22 | 1,335 | 1,336 | 1,318 | 1,324 | +0.08% | 60,100 | 977億46万 | +1.38% | 7.03 | 0.48 |
| 09/21 | 1,328 | 1,351 | 1,323 | 1,323 | +0.08% | 45,700 | 976億2667万 | +1.22% | 7.03 | 0.48 |
| 09/20 | 1,321 | 1,330 | 1,313 | 1,322 | -0.83% | 59,200 | 975億5287万 | +0.99% | 7.02 | 0.48 |
| 09/19 | 1,302 | 1,334 | 1,297 | 1,333 | +2.46% | 53,500 | 983億6459万 | +1.68% | 7.08 | 0.48 |
| 09/15 | 1,278 | 1,304 | 1,275 | 1,301 | +1.88% | 74,500 | 960億325万 | -0.91% | 6.91 | 0.47 |
| 09/14 | 1,266 | 1,279 | 1,261 | 1,277 | +1.35% | 48,200 | 942億3224万 | -2.96% | 6.78 | 0.46 |
| 09/13 | 1,261 | 1,267 | 1,255 | 1,260 | +0.72% | 28,500 | 929億7778万 | -4.62% | 6.69 | 0.46 |
| 09/12 | 1,244 | 1,263 | 1,236 | 1,251 | +1.79% | 54,300 | 923億1365万 | -5.73% | 6.64 | 0.45 |
| 09/11 | 1,261 | 1,266 | 1,224 | 1,229 | -2.07% | 100,500 | 906億9023万 | -7.94% | 6.53 | 0.44 |
| 09/08 | 1,274 | 1,277 | 1,242 | 1,255 | -1.88% | 112,200 | 926億882万 | -6.48% | 6.67 | 0.45 |
| 09/07 | 1,281 | 1,299 | 1,275 | 1,279 | +0.16% | 27,300 | 943億7982万 | -5.26% | 6.79 | 0.46 |
| 09/06 | 1,289 | 1,291 | 1,274 | 1,277 | -1.54% | 38,000 | 942億3224万 | -5.83% | 6.78 | 0.46 |
| 09/05 | 1,311 | 1,322 | 1,297 | 1,297 | -0.92% | 45,600 | 957億808万 | -4.84% | 6.89 | 0.47 |
| 09/04 | 1,354 | 1,362 | 1,308 | 1,309 | -3.82% | 61,400 | 965億9358万 | -4.24% | 6.95 | 0.47 |
| 09/01 | 1,347 | 1,372 | 1,326 | 1,361 | +2.56% | 75,900 | 1004億3076万 | -0.58% | 7.23 | 0.49 |
| 08/31 | 1,320 | 1,340 | 1,319 | 1,327 | +0.61% | 33,400 | 979億2183万 | -3% | 7.05 | 0.48 |
| 08/30 | 1,322 | 1,328 | 1,311 | 1,319 | -0.08% | 44,000 | 973億3150万 | -3.58% | 7.01 | 0.48 |
| 08/29 | 1,313 | 1,324 | 1,302 | 1,320 | +0.23% | 34,800 | 974億529万 | -3.58% | 7.01 | 0.48 |
| 08/28 | 1,332 | 1,337 | 1,315 | 1,317 | -1.13% | 47,300 | 971億8392万 | -3.8% | 7 | 0.48 |
| 08/25 | 1,337 | 1,342 | 1,324 | 1,332 | +0.3% | 22,400 | 982億9079万 | -2.7% | 7.08 | 0.48 |
| 08/24 | 1,325 | 1,339 | 1,324 | 1,328 | +0.61% | 28,100 | 979億9563万 | -2.99% | 7.05 | 0.48 |
| 08/23 | 1,335 | 1,341 | 1,316 | 1,320 | -0.38% | 38,900 | 974億529万 | -3.58% | 7.01 | 0.48 |
| 08/22 | 1,329 | 1,342 | 1,321 | 1,325 | 0% | 32,500 | 977億7425万 | -3.21% | 7.04 | 0.48 |
| 08/21 | 1,348 | 1,348 | 1,325 | 1,325 | -0.97% | 45,800 | 977億7425万 | -3.21% | 7.04 | 0.48 |
| 08/18 | 1,344 | 1,345 | 1,331 | 1,338 | -0.96% | 42,500 | 987億3355万 | -2.26% | 7.11 | 0.48 |
| 08/17 | 1,360 | 1,372 | 1,349 | 1,351 | -0.88% | 42,500 | 996億9284万 | -1.31% | 7.18 | 0.49 |
| 08/16 | 1,378 | 1,378 | 1,362 | 1,363 | -1.09% | 28,600 | 1005億7834万 | -0.44% | 7.24 | 0.49 |
| 08/15 | 1,391 | 1,397 | 1,375 | 1,378 | +0.29% | 41,200 | 1016億8522万 | +0.8% | 7.32 | 0.5 |
| 08/14 | 1,381 | 1,393 | 1,368 | 1,374 | -1.43% | 59,800 | 1013億9005万 | +0.73% | 7.3 | 0.5 |
| 08/10 | 1,393 | 1,396 | 1,380 | 1,394 | +0.22% | 40,300 | 1028億6589万 | +2.35% | 7.4 | 0.5 |
| 08/09 | 1,420 | 1,425 | 1,389 | 1,391 | -2.32% | 62,400 | 1026億4452万 | +2.35% | 7.39 | 0.5 |
| 08/08 | 1,433 | 1,440 | 1,422 | 1,424 | -0.42% | 33,400 | 1050億7965万 | +4.94% | 7.56 | 0.52 |
| 08/07 | 1,446 | 1,449 | 1,428 | 1,430 | +0.42% | 35,600 | 1055億2240万 | +5.69% | 7.6 | 0.52 |
| 08/04 | 1,380 | 1,445 | 1,380 | 1,424 | -1.11% | 113,500 | 1050億7965万 | +5.48% | 7.56 | 0.52 |
| 08/03 | 1,435 | 1,440 | 1,427 | 1,440 | +0.42% | 39,800 | 1062億6032万 | +6.9% | 7.65 | 0.52 |
| 08/02 | 1,449 | 1,457 | 1,434 | 1,434 | -0.76% | 58,100 | 1058億1757万 | +6.78% | 7.62 | 0.52 |
| 08/01 | 1,417 | 1,445 | 1,415 | 1,445 | +2.12% | 62,300 | 1066億2928万 | +7.84% | 7.68 | 0.52 |
| 07/31 | 1,380 | 1,421 | 1,357 | 1,415 | +4.66% | 136,900 | 1044億1552万 | +5.99% | 7.52 | 0.51 |
| 07/28 | 1,342 | 1,352 | 1,338 | 1,352 | +0.97% | 47,600 | 997億6663万 | +1.58% | 7.18 | 0.49 |
| 07/27 | 1,324 | 1,344 | 1,322 | 1,339 | +0.45% | 46,300 | 988億734万 | +0.68% | 7.11 | 0.48 |
| 07/26 | 1,331 | 1,341 | 1,324 | 1,333 | +0.83% | 35,700 | 983億6459万 | +0.23% | 7.08 | 0.48 |
| 07/25 | 1,321 | 1,331 | 1,317 | 1,322 | -0.3% | 27,300 | 975億5287万 | -0.75% | 7.02 | 0.48 |
| 07/24 | 1,322 | 1,327 | 1,306 | 1,326 | +0.3% | 44,000 | 978億4804万 | -0.53% | 7.04 | 0.48 |
| 07/21 | 1,333 | 1,334 | 1,314 | 1,322 | -0.97% | 38,200 | 975億5287万 | -0.9% | 7.02 | 0.48 |
| 07/20 | 1,320 | 1,335 | 1,315 | 1,335 | +1.14% | 50,100 | 985億1217万 | +0.23% | 7.09 | 0.48 |
| 07/19 | 1,324 | 1,328 | 1,314 | 1,320 | -0.3% | 37,300 | 974億529万 | -0.83% | 7.01 | 0.48 |
| 07/18 | 1,329 | 1,338 | 1,305 | 1,324 | -0.97% | 74,800 | 977億46万 | -0.6% | 7.03 | 0.48 |
| 07/14 | 1,337 | 1,340 | 1,324 | 1,337 | +0.91% | 79,200 | 986億5975万 | +0.53% | 7.1 | 0.48 |
| 07/13 | 1,337 | 1,338 | 1,316 | 1,325 | -0.15% | 67,000 | 977億7425万 | -0.3% | 7.04 | 0.48 |
| 07/12 | 1,342 | 1,344 | 1,324 | 1,327 | -1.7% | 40,700 | 979億2183万 | -0.08% | 7.05 | 0.48 |
| 07/11 | 1,310 | 1,352 | 1,309 | 1,350 | +3.61% | 87,600 | 996億1905万 | +1.73% | 7.17 | 0.49 |
| 07/10 | 1,310 | 1,318 | 1,300 | 1,303 | 0% | 35,700 | 961億5083万 | -1.66% | 6.92 | 0.47 |
| 07/07 | 1,313 | 1,324 | 1,303 | 1,303 | -1.66% | 41,900 | 961億5083万 | -1.66% | 6.92 | 0.47 |
| 07/06 | 1,324 | 1,333 | 1,315 | 1,325 | -0.15% | 46,300 | 977億7425万 | -0.08% | 7.04 | 0.48 |
| 07/05 | 1,325 | 1,335 | 1,323 | 1,327 | -0.3% | 40,000 | 979億2183万 | +0.08% | 7.05 | 0.48 |
| 07/04 | 1,360 | 1,360 | 1,327 | 1,331 | -0.97% | 33,900 | 982億1700万 | +0.6% | 7.07 | 0.48 |
| 07/03 | 1,346 | 1,350 | 1,330 | 1,344 | +0.07% | 39,500 | 991億7630万 | +1.66% | 7.14 | 0.49 |
| 06/30 | 1,362 | 1,362 | 1,337 | 1,343 | -1.47% | 43,200 | 991億250万 | +1.67% | 7.13 | 0.49 |
| 06/29 | 1,350 | 1,375 | 1,350 | 1,363 | +2.17% | 114,900 | 1005億7834万 | +3.34% | 7.24 | 0.5 |
| 06/28 | 1,345 | 1,362 | 1,333 | 1,334 | -0.67% | 99,000 | 984億3838万 | +1.21% | 7.09 | 0.49 |
| 06/27 | 1,322 | 1,345 | 1,322 | 1,343 | +1.67% | 60,200 | 991億250万 | +1.9% | 7.13 | 0.49 |
| 06/26 | 1,319 | 1,333 | 1,311 | 1,321 | -0.53% | 63,000 | 974億7908万 | +0.23% | 7.02 | 0.49 |
| 06/23 | 1,327 | 1,334 | 1,323 | 1,328 | -0.52% | 37,400 | 979億9563万 | +0.76% | 7.05 | 0.49 |
| 06/22 | 1,333 | 1,346 | 1,330 | 1,335 | -0.15% | 43,100 | 985億1217万 | +1.29% | 7.09 | 0.49 |
| 06/21 | 1,350 | 1,355 | 1,337 | 1,337 | -2.12% | 85,800 | 986億5975万 | +1.44% | 7.1 | 0.49 |
| 06/20 | 1,363 | 1,374 | 1,352 | 1,366 | +1.34% | 68,300 | 1007億9972万 | +3.56% | 7.26 | 0.5 |
| 06/19 | 1,349 | 1,376 | 1,344 | 1,348 | 0% | 115,900 | 994億7146万 | +2.12% | 7.16 | 0.5 |
| 06/16 | 1,302 | 1,356 | 1,299 | 1,348 | +4.82% | 250,300 | 994億7146万 | +1.97% | 7.16 | 0.5 |
| 06/15 | 1,320 | 1,320 | 1,286 | 1,286 | -2.35% | 95,100 | 948億9637万 | -2.87% | 6.83 | 0.47 |
| 06/14 | 1,328 | 1,343 | 1,317 | 1,317 | -0.53% | 51,500 | 971億8392万 | -0.9% | 7 | 0.48 |
| 06/13 | 1,292 | 1,326 | 1,292 | 1,324 | +2.32% | 84,200 | 977億46万 | -0.75% | 7.03 | 0.49 |
| 06/12 | 1,300 | 1,323 | 1,292 | 1,294 | -0.84% | 70,700 | 954億8670万 | -3.29% | 6.87 | 0.48 |
