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 | 112 | 115 | 112 | 112 | -0.88% | 1,329,600 | 181億3675万 | 0% | - | 3.78 |
| 09/28 | 112 | 113 | 111 | 113 | +0.89% | 488,900 | 182億9868万 | +0.89% | - | 3.81 |
| 09/27 | 111 | 112 | 110 | 112 | +0.9% | 417,200 | 181億3675万 | 0% | - | 3.78 |
| 09/26 | 111 | 112 | 110 | 111 | -0.89% | 413,800 | 179億7481万 | -0.89% | - | 3.74 |
| 09/25 | 111 | 112 | 110 | 112 | +1.82% | 524,100 | 181億3675万 | 0% | - | 3.78 |
| 09/22 | 113 | 113 | 110 | 110 | -2.65% | 1,648,600 | 178億1288万 | -1.79% | - | 3.71 |
| 09/21 | 113 | 114 | 112 | 113 | 0% | 739,100 | 182億9868万 | +0.89% | - | 3.81 |
| 09/20 | 113 | 114 | 112 | 113 | 0% | 737,900 | 182億9868万 | +0.89% | - | 3.81 |
| 09/19 | 112 | 113 | 111 | 113 | +0.89% | 1,032,800 | 182億9868万 | +0.89% | - | 3.81 |
| 09/15 | 110 | 112 | 110 | 112 | +1.82% | 493,500 | 181億3675万 | 0% | - | 3.78 |
| 09/14 | 112 | 113 | 110 | 110 | -2.65% | 604,700 | 178億1288万 | -1.79% | - | 3.71 |
| 09/13 | 112 | 113 | 111 | 113 | +0.89% | 494,500 | 182億9868万 | +0.89% | - | 3.81 |
| 09/12 | 111 | 112 | 111 | 112 | +0.9% | 283,300 | 181億3675万 | 0% | - | 3.78 |
| 09/11 | 110 | 111 | 109 | 111 | +2.78% | 357,200 | 179億7481万 | -1.77% | - | 3.74 |
| 09/08 | 109 | 110 | 108 | 108 | -1.82% | 555,500 | 174億8901万 | -4.42% | - | 3.64 |
| 09/07 | 110 | 111 | 109 | 110 | 0% | 602,300 | 178億1288万 | -2.65% | - | 3.71 |
| 09/06 | 109 | 111 | 107 | 110 | -0.9% | 1,747,600 | 178億1288万 | -2.65% | - | 3.71 |
| 09/05 | 113 | 114 | 108 | 111 | -2.63% | 1,641,900 | 179億7481万 | -2.63% | - | 3.74 |
| 09/04 | 115 | 116 | 112 | 114 | -1.72% | 1,465,300 | 184億6062万 | 0% | - | 3.85 |
| 09/01 | 115 | 117 | 113 | 116 | +0.87% | 1,135,400 | 187億8449万 | +1.75% | - | 3.91 |
| 08/31 | 117 | 118 | 115 | 115 | -1.71% | 676,900 | 186億2255万 | +0.88% | - | 3.88 |
| 08/30 | 114 | 117 | 114 | 117 | +3.54% | 1,786,800 | 189億4643万 | +1.74% | - | 3.95 |
| 08/29 | 112 | 114 | 111 | 113 | 0% | 598,100 | 182億9868万 | -1.74% | - | 3.81 |
| 08/28 | 112 | 114 | 111 | 113 | +1.8% | 652,200 | 182億9868万 | -1.74% | - | 3.81 |
| 08/25 | 111 | 112 | 110 | 111 | +0.91% | 579,400 | 179億7481万 | -3.48% | - | 3.74 |
| 08/24 | 112 | 112 | 110 | 110 | -1.79% | 365,000 | 178億1288万 | -5.17% | - | 3.71 |
| 08/23 | 113 | 113 | 111 | 112 | 0% | 510,400 | 181億3675万 | -3.45% | - | 3.78 |
| 08/22 | 111 | 113 | 110 | 112 | +0.9% | 652,100 | 181億3675万 | -3.45% | - | 3.78 |
| 08/21 | 111 | 111 | 110 | 111 | 0% | 230,700 | 179億7481万 | -5.13% | - | 3.74 |
| 08/18 | 112 | 113 | 111 | 111 | -1.77% | 655,700 | 179億7481万 | -5.13% | - | 3.74 |
| 08/17 | 114 | 114 | 112 | 113 | -0.88% | 689,400 | 182億9868万 | -4.24% | - | 3.81 |
| 08/16 | 110 | 114 | 110 | 114 | +3.64% | 921,900 | 184億6062万 | -4.2% | - | 3.85 |
| 08/15 | 112 | 113 | 110 | 110 | -0.9% | 870,700 | 178億1288万 | -7.56% | - | 3.71 |
| 08/14 | 110 | 111 | 107 | 111 | -0.89% | 1,990,800 | 179億7481万 | -7.5% | - | 3.74 |
| 08/10 | 114 | 115 | 111 | 112 | -2.61% | 1,766,500 | 181億3675万 | -6.67% | - | 3.78 |
| 08/09 | 119 | 119 | 114 | 115 | -1.71% | 1,244,800 | 186億2255万 | -4.96% | - | 3.88 |
| 08/08 | 116 | 118 | 114 | 117 | +0.86% | 1,370,600 | 189億4643万 | -3.31% | - | 3.95 |
| 08/07 | 117 | 117 | 116 | 116 | -0.85% | 407,300 | 187億8449万 | -4.92% | - | 3.91 |
| 08/04 | 116 | 120 | 116 | 117 | +0.86% | 1,257,800 | 189億4643万 | -4.88% | - | 3.95 |
| 08/03 | 117 | 117 | 116 | 116 | -1.69% | 614,600 | 187億8449万 | -6.45% | - | 3.91 |
| 08/02 | 117 | 119 | 116 | 118 | +0.85% | 782,000 | 191億836万 | -5.6% | - | 3.98 |
| 08/01 | 118 | 119 | 116 | 117 | -0.85% | 1,501,600 | 189億4643万 | -7.14% | - | 3.95 |
| 07/31 | 120 | 120 | 118 | 118 | -1.67% | 529,500 | 191億836万 | -6.35% | - | 3.98 |
| 07/28 | 120 | 120 | 119 | 120 | 0% | 728,400 | 194億3223万 | -4.76% | - | 4.05 |
| 07/27 | 122 | 123 | 120 | 120 | -1.64% | 643,300 | 194億3223万 | -5.51% | - | 4.05 |
| 07/26 | 124 | 124 | 122 | 122 | +0.83% | 1,018,500 | 197億5610万 | -3.94% | - | 4.12 |
| 07/25 | 119 | 122 | 118 | 121 | +1.68% | 1,226,300 | 195億9417万 | -4.72% | - | 4.08 |
| 07/24 | 119 | 120 | 118 | 119 | -0.83% | 924,500 | 192億7030万 | -6.3% | - | 4.01 |
| 07/21 | 119 | 120 | 118 | 120 | +0.84% | 906,300 | 194億3223万 | -5.51% | - | 4.05 |
| 07/20 | 120 | 121 | 119 | 119 | 0% | 904,900 | 192億7030万 | -6.3% | - | 4.01 |
| 07/19 | 121 | 121 | 119 | 119 | -1.65% | 1,113,500 | 192億7030万 | -6.3% | - | 4.01 |
| 07/18 | 124 | 124 | 121 | 121 | -2.42% | 2,030,000 | 195億9417万 | -4.72% | - | 4.08 |
| 07/14 | 126 | 126 | 124 | 124 | -0.8% | 1,302,300 | 200億7997万 | -2.36% | - | 4.18 |
| 07/13 | 128 | 128 | 125 | 125 | -0.79% | 1,745,900 | 202億4191万 | -1.57% | - | 4.22 |
| 07/12 | 125 | 126 | 124 | 126 | 0% | 1,491,200 | 204億384万 | -0.79% | - | 4.25 |
| 07/11 | 127 | 128 | 126 | 126 | -1.56% | 604,400 | 204億384万 | 0% | - | 4.25 |
| 07/10 | 126 | 129 | 126 | 128 | +3.23% | 1,550,700 | 207億2771万 | +1.59% | - | 4.32 |
| 07/07 | 125 | 125 | 123 | 124 | -1.59% | 1,894,700 | 200億7997万 | -1.59% | - | 4.18 |
| 07/06 | 127 | 128 | 126 | 126 | -1.56% | 1,978,700 | 204億384万 | +0.8% | - | 4.25 |
| 07/05 | 130 | 131 | 127 | 128 | -0.78% | 2,761,000 | 207億2771万 | +2.4% | - | 4.32 |
| 07/04 | 138 | 138 | 128 | 129 | -7.86% | 6,987,400 | 208億8965万 | +4.03% | - | 4.35 |
| 07/03 | 142 | 147 | 140 | 140 | -0.71% | 3,808,200 | 226億7094万 | +12.9% | - | 4.72 |
| 06/30 | 138 | 145 | 134 | 141 | +2.17% | 7,011,200 | 228億3287万 | +14.63% | - | 4.76 |
| 06/29 | 140 | 152 | 137 | 138 | +3.76% | 22,059,000 | 223億4707万 | +13.11% | - | 4.66 |
| 06/28 | 134 | 136 | 130 | 133 | -0.75% | 3,351,000 | 215億3739万 | +9.92% | - | 4.49 |
| 06/27 | 133 | 137 | 131 | 134 | +0.75% | 4,926,000 | 216億9933万 | +11.67% | - | 4.52 |
| 06/26 | 126 | 133 | 125 | 133 | +6.4% | 3,645,700 | 215億3739万 | +11.76% | - | 4.49 |
| 06/23 | 126 | 137 | 122 | 125 | -0.79% | 11,883,700 | 202億4191万 | +5.93% | - | 4.22 |
| 06/22 | 123 | 126 | 122 | 126 | +3.28% | 2,525,000 | 204億384万 | +6.78% | - | 4.25 |
| 06/21 | 123 | 124 | 122 | 122 | -1.61% | 1,168,800 | 197億5610万 | +4.27% | - | 4.12 |
| 06/20 | 122 | 126 | 121 | 124 | +2.48% | 3,385,100 | 200億7997万 | +5.98% | - | 4.18 |
| 06/19 | 120 | 122 | 119 | 121 | 0% | 1,058,800 | 195億9417万 | +4.31% | - | 4.08 |
| 06/16 | 120 | 121 | 119 | 121 | +1.68% | 691,400 | 195億9417万 | +4.31% | - | 4.08 |
| 06/15 | 120 | 121 | 119 | 119 | -0.83% | 737,600 | 192億7030万 | +2.59% | - | 4.01 |
| 06/14 | 122 | 122 | 120 | 120 | -0.83% | 938,600 | 194億3223万 | +4.35% | - | 4.05 |
| 06/13 | 123 | 125 | 121 | 121 | -1.63% | 1,866,100 | 195億9417万 | +5.22% | - | 4.08 |
| 06/12 | 120 | 123 | 119 | 123 | +3.36% | 1,879,900 | 199億1804万 | +6.96% | - | 4.15 |
| 06/09 | 121 | 122 | 119 | 119 | -0.83% | 1,587,900 | 192億7030万 | +3.48% | - | 4.01 |
| 06/08 | 118 | 122 | 117 | 120 | +1.69% | 1,869,500 | 194億3223万 | +5.26% | - | 4.05 |
| 06/07 | 119 | 119 | 117 | 118 | -0.84% | 1,242,400 | 191億836万 | +3.51% | - | 3.98 |
| 06/06 | 117 | 120 | 117 | 119 | +1.71% | 2,443,000 | 192億7030万 | +4.39% | - | 4.01 |
| 06/05 | 116 | 117 | 116 | 117 | +1.74% | 659,900 | 189億4643万 | +3.54% | - | 3.95 |
| 06/02 | 116 | 117 | 115 | 115 | 0% | 1,478,100 | 186億2255万 | +1.77% | - | 3.88 |
| 06/01 | 116 | 117 | 115 | 115 | -0.86% | 1,240,700 | 186億2255万 | +1.77% | - | 3.88 |
| 05/31 | 117 | 118 | 115 | 116 | -0.85% | 1,540,100 | 187億8449万 | +3.57% | - | 3.91 |
| 05/30 | 125 | 128 | 115 | 117 | +4.46% | 10,715,000 | 189億4643万 | +4.46% | - | 3.95 |
| 05/29 | 113 | 113 | 112 | 112 | -0.88% | 428,100 | 181億3675万 | 0% | - | 3.78 |
| 05/26 | 114 | 114 | 112 | 113 | 0% | 1,314,500 | 182億9868万 | +0.89% | - | 3.81 |
| 05/25 | 114 | 115 | 113 | 113 | -0.88% | 678,600 | 182億9868万 | +1.8% | - | 3.81 |
| 05/24 | 113 | 114 | 112 | 114 | +0.88% | 422,900 | 184億6062万 | +2.7% | - | 3.85 |
| 05/23 | 114 | 114 | 112 | 113 | -0.88% | 602,900 | 182億9868万 | +2.73% | - | 3.81 |
| 05/22 | 113 | 115 | 113 | 114 | +1.79% | 1,051,600 | 184億6062万 | +3.64% | - | 3.85 |
| 05/19 | 111 | 113 | 110 | 112 | +0.9% | 1,184,200 | 181億3675万 | +2.75% | - | 3.78 |
| 05/18 | 109 | 111 | 108 | 111 | 0% | 1,733,100 | 179億7481万 | +1.83% | - | 3.74 |
| 05/17 | 113 | 114 | 111 | 111 | -3.48% | 1,482,900 | 179億7481万 | +1.83% | - | 3.74 |
| 05/16 | 115 | 117 | 113 | 115 | -0.86% | 5,329,300 | 186億2255万 | +5.5% | - | 3.88 |
| 05/15 | 118 | 139 | 114 | 116 | +5.45% | 44,206,400 | 187億8449万 | +7.41% | - | 3.91 |
| 05/12 | 110 | 111 | 108 | 110 | +0.92% | 784,900 | 178億1288万 | +1.85% | - | 3.71 |
| 05/11 | 114 | 114 | 108 | 109 | -5.22% | 2,113,000 | 176億5094万 | +0.93% | - | 3.68 |
| 05/10 | 115 | 116 | 113 | 115 | 0% | 1,117,300 | 186億2255万 | +6.48% | - | 3.88 |
