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 | 3,715 | 3,770 | 3,700 | 3,705 | -1.2% | 137,100 | 1337億2175万 | +1.76% | 12.19 | 1.52 |
| 10/30 | 3,750 | 3,760 | 3,660 | 3,750 | -0.53% | 281,600 | 1353億4590万 | +3.22% | 12.33 | 1.54 |
| 10/27 | 3,770 | 3,845 | 3,760 | 3,770 | -1.31% | 342,400 | 1360億6774万 | +4.06% | 12.4 | 1.54 |
| 10/26 | 3,810 | 3,835 | 3,785 | 3,820 | -0.13% | 711,000 | 1378億7236万 | +5.79% | 12.56 | 1.57 |
| 10/25 | 3,845 | 3,870 | 3,815 | 3,825 | +0.26% | 324,700 | 1380億5282万 | +6.37% | 12.58 | 1.57 |
| 10/24 | 3,835 | 3,840 | 3,795 | 3,815 | -0.26% | 224,300 | 1376億9189万 | +6.53% | 12.55 | 1.56 |
| 10/23 | 3,770 | 3,840 | 3,745 | 3,825 | +2% | 441,200 | 1380億5282万 | +7.32% | 12.58 | 1.57 |
| 10/20 | 3,680 | 3,800 | 3,655 | 3,750 | +1.21% | 328,600 | 1353億4590万 | +5.87% | 12.33 | 1.54 |
| 10/19 | 3,660 | 3,715 | 3,640 | 3,705 | +1.65% | 238,900 | 1337億2175万 | +5.05% | 12.19 | 1.52 |
| 10/18 | 3,680 | 3,680 | 3,625 | 3,645 | -0.68% | 143,900 | 1315億5621万 | +3.76% | 11.99 | 1.49 |
| 10/17 | 3,630 | 3,680 | 3,595 | 3,670 | +1.1% | 276,000 | 1324億5852万 | +4.71% | 12.07 | 1.5 |
| 10/16 | 3,590 | 3,635 | 3,550 | 3,630 | +2.25% | 302,800 | 1310億1483万 | +3.27% | 11.94 | 1.49 |
| 10/13 | 3,545 | 3,575 | 3,520 | 3,550 | +0.42% | 162,800 | 1281億2745万 | +0.77% | 11.68 | 1.45 |
| 10/12 | 3,520 | 3,545 | 3,505 | 3,535 | +0.57% | 146,500 | 1275億8607万 | -0.03% | 11.63 | 1.45 |
| 10/11 | 3,555 | 3,615 | 3,510 | 3,515 | -0.85% | 189,800 | 1268億6422万 | -0.9% | 11.56 | 1.44 |
| 10/10 | 3,575 | 3,610 | 3,545 | 3,545 | +1% | 177,500 | 1279億4699万 | -0.48% | 11.66 | 1.45 |
| 10/06 | 3,535 | 3,550 | 3,505 | 3,510 | -0.57% | 122,500 | 1266億8376万 | -1.9% | 11.55 | 1.44 |
| 10/05 | 3,545 | 3,570 | 3,525 | 3,530 | -1.12% | 154,500 | 1274億561万 | -1.81% | 11.61 | 1.45 |
| 10/04 | 3,560 | 3,575 | 3,540 | 3,570 | +0.14% | 167,300 | 1288億4930万 | -1.08% | 11.74 | 1.46 |
| 10/03 | 3,600 | 3,600 | 3,525 | 3,565 | -0.7% | 184,300 | 1286億6883万 | -1.55% | 11.73 | 1.46 |
| 10/02 | 3,580 | 3,615 | 3,565 | 3,590 | +1.13% | 253,200 | 1295億7114万 | -1.1% | 11.81 | 1.47 |
| 09/29 | 3,530 | 3,590 | 3,515 | 3,550 | +0.14% | 217,500 | 1281億2745万 | -2.5% | 11.68 | 1.45 |
| 09/28 | 3,560 | 3,560 | 3,530 | 3,545 | -0.14% | 186,000 | 1279億4699万 | -2.9% | 11.66 | 1.45 |
| 09/27 | 3,505 | 3,550 | 3,470 | 3,550 | -0.28% | 243,200 | 1281億2745万 | -3.01% | 11.68 | 1.45 |
| 09/26 | 3,520 | 3,570 | 3,490 | 3,560 | +1.28% | 242,700 | 1284億8837万 | -3% | 11.71 | 1.46 |
| 09/25 | 3,515 | 3,540 | 3,485 | 3,515 | +0.86% | 226,700 | 1268億6422万 | -4.43% | 11.56 | 1.44 |
| 09/22 | 3,495 | 3,515 | 3,475 | 3,485 | 0% | 295,100 | 1257億8145万 | -5.45% | 11.46 | 1.43 |
| 09/21 | 3,465 | 3,505 | 3,445 | 3,485 | +1.6% | 245,400 | 1257億8145万 | -5.81% | 11.46 | 1.43 |
| 09/20 | 3,465 | 3,500 | 3,415 | 3,430 | -1.01% | 262,700 | 1237億9638万 | -7.65% | 11.28 | 1.41 |
| 09/19 | 3,420 | 3,515 | 3,405 | 3,465 | +2.82% | 606,300 | 1250億5961万 | -7.15% | 11.4 | 1.42 |
| 09/15 | 3,265 | 3,390 | 3,265 | 3,370 | +2.74% | 408,300 | 1216億3085万 | -10.06% | 11.08 | 1.38 |
| 09/14 | 3,370 | 3,370 | 3,275 | 3,280 | -2.67% | 428,000 | 1183億8255万 | -13.09% | 10.79 | 1.34 |
| 09/13 | 3,340 | 3,380 | 3,295 | 3,370 | -0.15% | 619,100 | 1216億3085万 | -11.32% | 11.08 | 1.38 |
| 09/12 | 3,435 | 3,475 | 3,375 | 3,375 | -1.89% | 600,900 | 1218億1131万 | -11.81% | 11.1 | 1.38 |
| 09/11 | 3,570 | 3,615 | 3,390 | 3,440 | -12.24% | 1,424,200 | 1241億5730万 | -10.77% | 11.31 | 1.41 |
| 09/08 | 3,810 | 3,960 | 3,805 | 3,920 | +2.62% | 210,300 | 1414億8158万 | +1.03% | 12.89 | 1.61 |
| 09/07 | 3,925 | 3,925 | 3,800 | 3,820 | -1.29% | 150,000 | 1378億7236万 | -1.55% | 12.56 | 1.57 |
| 09/06 | 3,785 | 3,875 | 3,730 | 3,870 | +1.31% | 142,700 | 1396億7697万 | -0.41% | 12.73 | 1.59 |
| 09/05 | 3,900 | 3,925 | 3,810 | 3,820 | -1.93% | 133,500 | 1378億7236万 | -1.77% | 12.56 | 1.57 |
| 09/04 | 3,930 | 3,950 | 3,870 | 3,895 | -1.27% | 103,600 | 1405億7927万 | +0.03% | 12.81 | 1.6 |
| 09/01 | 3,965 | 3,965 | 3,875 | 3,945 | +0.64% | 117,500 | 1423億8389万 | +1.18% | 12.98 | 1.62 |
| 08/31 | 3,950 | 3,960 | 3,905 | 3,920 | +0.64% | 117,200 | 1414億8158万 | +0.49% | 12.89 | 1.61 |
| 08/30 | 3,935 | 3,935 | 3,885 | 3,895 | +0.78% | 139,100 | 1405億7927万 | -0.33% | 12.81 | 1.6 |
| 08/29 | 3,775 | 3,880 | 3,775 | 3,865 | +1.98% | 102,700 | 1394億9651万 | -1.25% | 12.71 | 1.58 |
| 08/28 | 3,865 | 3,870 | 3,785 | 3,790 | -1.69% | 110,400 | 1367億8959万 | -3.39% | 12.47 | 1.55 |
| 08/25 | 3,865 | 3,875 | 3,840 | 3,855 | +1.18% | 101,200 | 1391億3558万 | -2.03% | 12.68 | 1.58 |
| 08/24 | 3,780 | 3,840 | 3,780 | 3,810 | +0.93% | 117,600 | 1375億1143万 | -3.3% | 12.53 | 1.56 |
| 08/23 | 3,850 | 3,850 | 3,770 | 3,775 | -0.79% | 126,000 | 1362億4820万 | -4.16% | 12.42 | 1.55 |
| 08/22 | 3,750 | 3,810 | 3,750 | 3,805 | +1.47% | 130,900 | 1373億3097万 | -3.38% | 12.52 | 1.56 |
| 08/21 | 3,720 | 3,765 | 3,705 | 3,750 | +0.67% | 171,300 | 1353億4590万 | -4.77% | 12.33 | 1.54 |
| 08/18 | 3,750 | 3,785 | 3,720 | 3,725 | -2.74% | 185,400 | 1344億4359万 | -5.46% | 12.25 | 1.53 |
| 08/17 | 3,825 | 3,865 | 3,820 | 3,830 | 0% | 140,900 | 1382億3328万 | -2.92% | 12.6 | 1.57 |
| 08/16 | 3,835 | 3,850 | 3,800 | 3,830 | -1.03% | 172,800 | 1382億3328万 | -2.92% | 12.6 | 1.57 |
| 08/15 | 3,885 | 3,925 | 3,870 | 3,870 | +0.39% | 111,000 | 1396億7697万 | -1.85% | 12.73 | 1.59 |
| 08/14 | 3,890 | 3,920 | 3,855 | 3,855 | -4.34% | 144,800 | 1391億3558万 | -2.11% | 12.68 | 1.58 |
| 08/10 | 3,950 | 4,035 | 3,945 | 4,030 | +2.54% | 170,400 | 1454億5173万 | +2.47% | 13.26 | 1.65 |
| 08/09 | 3,995 | 3,995 | 3,855 | 3,930 | -3.08% | 261,700 | 1418億4250万 | +0.26% | 12.93 | 1.61 |
| 08/08 | 4,065 | 4,140 | 4,040 | 4,055 | -0.73% | 210,700 | 1463億5403万 | +3.73% | 13.34 | 1.66 |
| 08/07 | 4,070 | 4,090 | 4,035 | 4,085 | +0.99% | 150,800 | 1474億3680万 | +4.93% | 13.44 | 1.67 |
| 08/04 | 3,910 | 4,075 | 3,910 | 4,045 | +2.8% | 184,900 | 1459億9311万 | +4.28% | 13.3 | 1.66 |
| 08/03 | 3,925 | 3,950 | 3,895 | 3,935 | -0.76% | 110,500 | 1420億2296万 | +1.73% | 12.94 | 1.61 |
| 08/02 | 3,900 | 3,970 | 3,890 | 3,965 | +0.76% | 133,300 | 1431億573万 | +2.69% | 13.04 | 1.62 |
| 08/01 | 3,965 | 3,995 | 3,900 | 3,935 | -0.63% | 137,200 | 1420億2296万 | +2.02% | 12.94 | 1.61 |
| 07/31 | 4,005 | 4,010 | 3,945 | 3,960 | -1.12% | 83,900 | 1429億2527万 | +2.83% | 13.03 | 1.62 |
| 07/28 | 4,035 | 4,035 | 3,965 | 4,005 | -0.25% | 91,600 | 1445億4942万 | +4.22% | 13.17 | 1.64 |
| 07/27 | 4,050 | 4,055 | 3,985 | 4,015 | -1.47% | 142,400 | 1449億1034万 | +4.69% | 13.21 | 1.65 |
| 07/26 | 4,060 | 4,085 | 4,045 | 4,075 | +0.62% | 168,500 | 1470億7588万 | +6.45% | 13.4 | 1.67 |
| 07/25 | 4,075 | 4,090 | 4,035 | 4,050 | -1.22% | 167,100 | 1461億7357万 | +6.1% | 13.32 | 1.66 |
| 07/24 | 4,090 | 4,130 | 4,060 | 4,100 | +0.37% | 183,200 | 1479億7818万 | +7.67% | 13.49 | 1.68 |
| 07/21 | 4,080 | 4,090 | 4,015 | 4,085 | +2.9% | 294,600 | 1474億3680万 | +7.61% | 13.44 | 1.67 |
| 07/20 | 3,910 | 4,025 | 3,895 | 3,970 | +4.61% | 275,800 | 1432億8619万 | +4.92% | 13.06 | 1.63 |
| 07/19 | 3,765 | 3,805 | 3,745 | 3,795 | +0.93% | 124,500 | 1369億7005万 | +0.58% | 12.48 | 1.56 |
| 07/18 | 3,740 | 3,765 | 3,715 | 3,760 | -0.66% | 127,400 | 1357億682万 | -0.16% | 12.37 | 1.54 |
| 07/14 | 3,820 | 3,825 | 3,780 | 3,785 | -0.92% | 122,700 | 1366億913万 | +0.69% | 12.45 | 1.55 |
| 07/13 | 3,840 | 3,850 | 3,760 | 3,820 | -0.52% | 144,500 | 1378億7236万 | +2.08% | 12.56 | 1.57 |
| 07/12 | 3,805 | 3,870 | 3,795 | 3,840 | +0.13% | 171,600 | 1385億9420万 | +3.17% | 12.63 | 1.57 |
| 07/11 | 3,765 | 3,840 | 3,755 | 3,835 | +1.86% | 109,500 | 1384億1374万 | +3.51% | 12.61 | 1.57 |
| 07/10 | 3,800 | 3,850 | 3,750 | 3,765 | 0% | 155,000 | 1358億8728万 | +2.12% | 12.38 | 1.54 |
| 07/07 | 3,690 | 3,780 | 3,675 | 3,765 | +1.21% | 207,100 | 1358億8728万 | +2.42% | 12.38 | 1.54 |
| 07/06 | 3,700 | 3,795 | 3,700 | 3,720 | +0.68% | 197,600 | 1342億6313万 | +1.78% | 12.24 | 1.52 |
| 07/05 | 3,660 | 3,700 | 3,640 | 3,695 | +0.96% | 175,100 | 1333億6083万 | +1.79% | 12.15 | 1.51 |
| 07/04 | 3,700 | 3,725 | 3,635 | 3,660 | -0.27% | 135,000 | 1320億9760万 | +1.55% | 12.04 | 1.5 |
| 07/03 | 3,750 | 3,750 | 3,665 | 3,670 | -1.61% | 166,700 | 1324億5852万 | +2.51% | 12.07 | 1.5 |
| 06/30 | 3,735 | 3,750 | 3,705 | 3,730 | -1.06% | 186,900 | 1346億2405万 | +4.98% | 12.27 | 1.53 |
| 06/29 | 3,740 | 3,800 | 3,670 | 3,770 | +0.53% | 207,400 | 1360億6774万 | +6.92% | 12.4 | 1.54 |
| 06/28 | 3,815 | 3,845 | 3,740 | 3,750 | -2.85% | 162,500 | 1353億4590万 | +7.05% | 12.33 | 1.54 |
| 06/27 | 3,845 | 3,865 | 3,810 | 3,860 | +1.85% | 186,400 | 1393億1605万 | +10.95% | 12.7 | 1.58 |
| 06/26 | 3,790 | 3,840 | 3,775 | 3,790 | +0.4% | 131,200 | 1367億8959万 | +9.86% | 12.47 | 1.55 |
| 06/23 | 3,760 | 3,790 | 3,725 | 3,775 | -0.53% | 141,200 | 1362億4820万 | +10.22% | 12.42 | 1.55 |
| 06/22 | 3,785 | 3,840 | 3,760 | 3,795 | -0.91% | 223,900 | 1369億7005万 | +11.72% | 12.48 | 1.56 |
| 06/21 | 3,800 | 3,895 | 3,785 | 3,830 | +0.26% | 236,500 | 1382億3328万 | +13.85% | 12.6 | 1.57 |
| 06/20 | 3,825 | 3,875 | 3,790 | 3,820 | +0.39% | 284,300 | 1378億7236万 | +14.61% | 12.56 | 1.57 |
| 06/19 | 3,790 | 3,815 | 3,745 | 3,805 | +0.13% | 303,400 | 1373億3097万 | +15.23% | 12.52 | 1.56 |
| 06/16 | 3,800 | 3,840 | 3,775 | 3,800 | +0.4% | 259,900 | 1371億5051万 | +16.14% | 12.5 | 1.56 |
| 06/15 | 3,720 | 3,870 | 3,720 | 3,785 | +2.44% | 497,900 | 1366億913万 | +16.71% | 12.45 | 1.55 |
| 06/14 | 3,630 | 3,705 | 3,615 | 3,695 | +1.79% | 461,700 | 1333億6083万 | +14.97% | 12.15 | 1.51 |
| 06/13 | 3,565 | 3,655 | 3,555 | 3,630 | +1.26% | 352,000 | 1310億1483万 | +13.86% | 11.94 | 1.49 |
| 06/12 | 3,405 | 3,590 | 3,400 | 3,585 | +6.86% | 577,100 | 1293億9068万 | +13.16% | 11.79 | 1.47 |
| 06/09 | 3,330 | 3,390 | 3,320 | 3,355 | +0.6% | 157,700 | 1210億8946万 | +6.54% | 11.04 | 1.37 |
| 06/08 | 3,400 | 3,400 | 3,325 | 3,335 | -1.77% | 162,600 | 1203億6762万 | +6.28% | 10.97 | 1.37 |
