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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2017 |
| 09/29 | 1,730 | 1,738 | 1,703 | 1,725 | +0.88% | 93,200 | 922億2206万 | +6.15% | 14.99 | 1.35 |
| 09/28 | 1,695 | 1,713 | 1,678 | 1,710 | +1.48% | 61,200 | 914億2013万 | +5.62% | 14.86 | 1.34 |
| 09/27 | 1,673 | 1,685 | 1,653 | 1,685 | -0.59% | 64,400 | 900億8358万 | +4.4% | 14.64 | 1.32 |
| 09/26 | 1,685 | 1,700 | 1,678 | 1,695 | +0.44% | 65,200 | 906億1820万 | +5.34% | 14.73 | 1.33 |
| 09/25 | 1,660 | 1,698 | 1,658 | 1,688 | +2.43% | 60,800 | 902億1723万 | +5.34% | 14.66 | 1.32 |
| 09/22 | 1,648 | 1,658 | 1,635 | 1,648 | +0.76% | 44,600 | 880億7875万 | +3.23% | 14.32 | 1.29 |
| 09/21 | 1,655 | 1,655 | 1,635 | 1,635 | -1.21% | 43,400 | 874億1047万 | +2.7% | 14.21 | 1.28 |
| 09/20 | 1,650 | 1,655 | 1,635 | 1,655 | +0.3% | 32,000 | 884億7971万 | +4.09% | 14.38 | 1.3 |
| 09/19 | 1,638 | 1,653 | 1,620 | 1,650 | +1.38% | 48,400 | 882億1240万 | +3.97% | 14.34 | 1.29 |
| 09/15 | 1,630 | 1,643 | 1,618 | 1,628 | -0.15% | 48,600 | 870億951万 | +2.81% | 14.14 | 1.28 |
| 09/14 | 1,645 | 1,645 | 1,620 | 1,630 | -0.61% | 30,400 | 871億4316万 | +2.97% | 14.17 | 1.28 |
| 09/13 | 1,625 | 1,645 | 1,605 | 1,640 | +0.61% | 27,000 | 876億7778万 | +3.6% | 14.25 | 1.29 |
| 09/12 | 1,623 | 1,633 | 1,610 | 1,630 | +2.03% | 43,600 | 871億4316万 | +3.03% | 14.17 | 1.28 |
| 09/11 | 1,598 | 1,630 | 1,595 | 1,598 | +0.95% | 60,200 | 854億565万 | +0.98% | 13.88 | 1.25 |
| 09/08 | 1,560 | 1,595 | 1,560 | 1,583 | +0.48% | 69,800 | 846億371万 | +0.03% | 13.75 | 1.24 |
| 09/07 | 1,568 | 1,578 | 1,558 | 1,575 | +0.96% | 29,200 | 842億275万 | -0.51% | 13.69 | 1.23 |
| 09/06 | 1,553 | 1,563 | 1,538 | 1,560 | +0.65% | 23,400 | 834億82万 | -1.52% | 13.56 | 1.22 |
| 09/05 | 1,568 | 1,573 | 1,550 | 1,550 | -0.64% | 35,600 | 828億6620万 | -2.27% | 13.47 | 1.21 |
| 09/04 | 1,593 | 1,593 | 1,550 | 1,560 | -2.5% | 67,200 | 834億82万 | -1.76% | 13.56 | 1.22 |
| 09/01 | 1,620 | 1,620 | 1,588 | 1,600 | -0.62% | 46,600 | 855億3930万 | +0.63% | 13.9 | 1.25 |
| 08/31 | 1,610 | 1,615 | 1,595 | 1,610 | +0.47% | 58,800 | 860億7392万 | +1.19% | 13.99 | 1.26 |
| 08/30 | 1,598 | 1,608 | 1,590 | 1,603 | +0.94% | 51,200 | 856億7296万 | +0.79% | 13.93 | 1.26 |
| 08/29 | 1,573 | 1,593 | 1,573 | 1,588 | 0% | 21,600 | 848億7102万 | -0.16% | 13.8 | 1.24 |
| 08/28 | 1,588 | 1,588 | 1,563 | 1,588 | -0.16% | 22,200 | 848億7102万 | -0.28% | 13.8 | 1.24 |
| 08/25 | 1,580 | 1,600 | 1,563 | 1,590 | +1.11% | 18,200 | 850億468万 | -0.25% | 13.82 | 1.25 |
| 08/24 | 1,573 | 1,593 | 1,565 | 1,573 | -0.79% | 26,200 | 840億6909万 | -1.41% | 13.67 | 1.23 |
| 08/23 | 1,575 | 1,598 | 1,573 | 1,585 | +1.6% | 52,400 | 847億3737万 | -0.69% | 13.77 | 1.24 |
| 08/22 | 1,540 | 1,568 | 1,540 | 1,560 | +1.46% | 30,600 | 834億82万 | -2.32% | 13.56 | 1.22 |
| 08/21 | 1,535 | 1,543 | 1,530 | 1,538 | +0.16% | 34,200 | 821億9792万 | -3.91% | 13.36 | 1.21 |
| 08/18 | 1,535 | 1,540 | 1,520 | 1,535 | -0.65% | 45,800 | 820億6427万 | -4.3% | 13.34 | 1.2 |
| 08/17 | 1,568 | 1,578 | 1,545 | 1,545 | -2.22% | 53,800 | 825億9889万 | -3.86% | 13.43 | 1.21 |
| 08/16 | 1,573 | 1,590 | 1,573 | 1,580 | -0.16% | 26,600 | 844億7006万 | -1.86% | 13.73 | 1.24 |
| 08/15 | 1,550 | 1,590 | 1,550 | 1,583 | +2.59% | 85,800 | 846億371万 | -1.77% | 13.75 | 1.24 |
| 08/14 | 1,570 | 1,595 | 1,535 | 1,543 | -5.66% | 103,200 | 824億6523万 | -4.31% | 13.4 | 1.21 |
| 08/10 | 1,623 | 1,635 | 1,603 | 1,635 | +1.24% | 79,600 | 874億1047万 | +1.24% | 14.21 | 1.28 |
| 08/09 | 1,605 | 1,618 | 1,595 | 1,615 | -0.31% | 44,400 | 863億4123万 | 0% | 14.03 | 1.27 |
| 08/08 | 1,625 | 1,625 | 1,608 | 1,620 | -0.31% | 23,400 | 866億854万 | +0.31% | 14.08 | 1.27 |
| 08/07 | 1,613 | 1,628 | 1,603 | 1,625 | +0.78% | 38,400 | 868億7585万 | +0.49% | 14.12 | 1.27 |
| 08/04 | 1,605 | 1,613 | 1,588 | 1,613 | +0.31% | 48,200 | 862億758万 | -0.34% | 14.01 | 1.26 |
| 08/03 | 1,595 | 1,610 | 1,593 | 1,608 | +0.31% | 37,400 | 859億4027万 | -0.71% | 13.97 | 1.26 |
| 08/02 | 1,615 | 1,615 | 1,590 | 1,603 | -0.31% | 38,600 | 856億7296万 | -1.08% | 13.93 | 1.26 |
| 08/01 | 1,603 | 1,610 | 1,595 | 1,608 | +0.16% | 52,800 | 859億4027万 | -0.89% | 13.97 | 1.26 |
| 07/31 | 1,618 | 1,620 | 1,605 | 1,605 | -0.47% | 34,600 | 858億661万 | -1.17% | 13.95 | 1.26 |
| 07/28 | 1,605 | 1,618 | 1,598 | 1,613 | +0.47% | 35,600 | 862億758万 | -0.77% | 14.01 | 1.26 |
| 07/27 | 1,590 | 1,620 | 1,588 | 1,605 | +0.94% | 29,000 | 858億661万 | -1.35% | 13.95 | 1.26 |
| 07/26 | 1,615 | 1,615 | 1,585 | 1,590 | -1.55% | 62,400 | 850億468万 | -2.33% | 13.82 | 1.25 |
| 07/25 | 1,630 | 1,638 | 1,610 | 1,615 | -1.52% | 39,200 | 863億4123万 | -0.92% | 14.03 | 1.27 |
| 07/24 | 1,618 | 1,645 | 1,610 | 1,640 | +1.55% | 41,400 | 876億7778万 | +0.68% | 14.25 | 1.29 |
| 07/21 | 1,620 | 1,623 | 1,608 | 1,615 | -0.31% | 39,000 | 863億4123万 | -0.68% | 14.03 | 1.27 |
| 07/20 | 1,610 | 1,625 | 1,605 | 1,620 | +0.62% | 50,200 | 866億854万 | -0.25% | 14.08 | 1.27 |
| 07/19 | 1,613 | 1,618 | 1,605 | 1,610 | -0.16% | 46,800 | 860億7392万 | -0.74% | 13.99 | 1.26 |
| 07/18 | 1,623 | 1,623 | 1,603 | 1,613 | -1.53% | 53,600 | 862億758万 | -0.46% | 14.01 | 1.26 |
| 07/14 | 1,618 | 1,650 | 1,618 | 1,638 | +1.39% | 34,400 | 875億4413万 | +1.14% | 14.23 | 1.28 |
| 07/13 | 1,630 | 1,633 | 1,608 | 1,615 | +0.16% | 20,200 | 863億4123万 | -0.06% | 14.03 | 1.27 |
| 07/12 | 1,615 | 1,620 | 1,608 | 1,613 | -0.62% | 19,400 | 862億758万 | -0.22% | 14.01 | 1.26 |
| 07/11 | 1,610 | 1,640 | 1,603 | 1,623 | +0.93% | 45,800 | 867億4220万 | +0.4% | 14.1 | 1.27 |
| 07/10 | 1,608 | 1,615 | 1,598 | 1,608 | 0% | 35,800 | 859億4027万 | -0.46% | 13.97 | 1.26 |
| 07/07 | 1,615 | 1,620 | 1,605 | 1,608 | -1.08% | 34,400 | 859億4027万 | -0.59% | 13.97 | 1.26 |
| 07/06 | 1,615 | 1,635 | 1,613 | 1,625 | -0.15% | 31,000 | 868億7585万 | +0.43% | 14.12 | 1.27 |
| 07/05 | 1,608 | 1,633 | 1,608 | 1,628 | +0.46% | 40,400 | 870億951万 | +0.65% | 14.14 | 1.28 |
| 07/04 | 1,663 | 1,663 | 1,608 | 1,620 | -2.56% | 61,800 | 866億854万 | +0.31% | 14.08 | 1.27 |
| 07/03 | 1,668 | 1,673 | 1,653 | 1,663 | +0.45% | 82,800 | 888億8068万 | +3% | 14.45 | 1.3 |
| 06/30 | 1,650 | 1,663 | 1,623 | 1,655 | +0.46% | 81,800 | 884億7971万 | +2.73% | 14.45 | 1.3 |
| 06/29 | 1,660 | 1,660 | 1,633 | 1,648 | +0.92% | 34,200 | 880億7875万 | +2.46% | 14.39 | 1.3 |
| 06/28 | 1,645 | 1,658 | 1,630 | 1,633 | -0.76% | 39,600 | 872億7682万 | +1.65% | 14.25 | 1.29 |
| 06/27 | 1,653 | 1,655 | 1,638 | 1,645 | -0.3% | 26,600 | 879億4509万 | +2.56% | 14.36 | 1.3 |
| 06/26 | 1,648 | 1,655 | 1,643 | 1,650 | +0.15% | 28,200 | 882億1240万 | +3.06% | 14.41 | 1.3 |
| 06/23 | 1,645 | 1,650 | 1,638 | 1,648 | +0.15% | 38,200 | 880億7875万 | +3.1% | 14.39 | 1.3 |
| 06/22 | 1,643 | 1,650 | 1,635 | 1,645 | +0.3% | 31,800 | 879億4509万 | +3.07% | 14.36 | 1.3 |
| 06/21 | 1,638 | 1,650 | 1,625 | 1,640 | +0.92% | 81,400 | 876億7778万 | +2.95% | 14.32 | 1.29 |
| 06/20 | 1,600 | 1,633 | 1,600 | 1,625 | +2.04% | 60,000 | 868億7585万 | +2.2% | 14.19 | 1.28 |
| 06/19 | 1,583 | 1,598 | 1,583 | 1,593 | +0.95% | 40,800 | 851億3834万 | +0.22% | 13.9 | 1.25 |
| 06/16 | 1,573 | 1,580 | 1,570 | 1,578 | +1.12% | 31,400 | 843億3640万 | -0.72% | 13.77 | 1.24 |
| 06/15 | 1,560 | 1,570 | 1,553 | 1,560 | 0% | 38,200 | 834億82万 | -1.89% | 13.62 | 1.23 |
| 06/14 | 1,578 | 1,583 | 1,560 | 1,560 | -1.11% | 32,600 | 834億82万 | -2.01% | 13.62 | 1.23 |
| 06/13 | 1,575 | 1,590 | 1,575 | 1,578 | -0.16% | 16,000 | 843億3640万 | -0.97% | 13.77 | 1.24 |
| 06/12 | 1,565 | 1,588 | 1,560 | 1,580 | +0.64% | 31,800 | 844億7006万 | -0.75% | 13.8 | 1.24 |
| 06/09 | 1,583 | 1,595 | 1,570 | 1,570 | -1.72% | 74,600 | 839億3544万 | -1.38% | 13.71 | 1.24 |
| 06/08 | 1,613 | 1,618 | 1,595 | 1,598 | -0.93% | 32,600 | 854億565万 | +0.47% | 13.95 | 1.26 |
| 06/07 | 1,610 | 1,620 | 1,595 | 1,613 | 0% | 36,200 | 862億758万 | +1.61% | 14.08 | 1.27 |
| 06/06 | 1,650 | 1,653 | 1,613 | 1,613 | -2.12% | 26,400 | 862億758万 | +1.86% | 14.08 | 1.27 |
| 06/05 | 1,635 | 1,660 | 1,630 | 1,648 | +0.76% | 51,800 | 880億7875万 | +4.07% | 14.39 | 1.3 |
| 06/02 | 1,610 | 1,643 | 1,608 | 1,635 | +2.03% | 78,800 | 874億1047万 | +3.68% | 14.28 | 1.29 |
| 06/01 | 1,578 | 1,605 | 1,573 | 1,603 | +1.42% | 60,000 | 856億7296万 | +1.94% | 13.99 | 1.26 |
| 05/31 | 1,583 | 1,600 | 1,578 | 1,580 | -0.47% | 49,000 | 844億7006万 | +0.83% | 13.8 | 1.24 |
| 05/30 | 1,593 | 1,600 | 1,580 | 1,588 | +0.32% | 23,600 | 848億7102万 | +1.5% | 13.86 | 1.25 |
| 05/29 | 1,585 | 1,595 | 1,580 | 1,583 | -0.31% | 35,400 | 846億371万 | +1.44% | 13.82 | 1.25 |
| 05/26 | 1,593 | 1,608 | 1,583 | 1,588 | -0.63% | 35,400 | 848億7102万 | +2.02% | 13.86 | 1.25 |
| 05/25 | 1,578 | 1,605 | 1,578 | 1,598 | +1.27% | 78,200 | 854億565万 | +2.93% | 13.95 | 1.26 |
| 05/24 | 1,595 | 1,595 | 1,570 | 1,578 | 0% | 38,000 | 843億3640万 | +1.84% | 13.77 | 1.24 |
| 05/23 | 1,578 | 1,598 | 1,575 | 1,578 | -0.63% | 52,400 | 843億3640万 | +2.1% | 13.77 | 1.24 |
| 05/22 | 1,568 | 1,590 | 1,565 | 1,588 | +0.63% | 37,400 | 848億7102万 | +2.88% | 13.86 | 1.25 |
| 05/19 | 1,575 | 1,585 | 1,565 | 1,578 | +0.16% | 32,200 | 843億3640万 | +2.44% | 13.77 | 1.24 |
| 05/18 | 1,550 | 1,578 | 1,550 | 1,575 | -0.32% | 42,400 | 842億275万 | +2.41% | 13.75 | 1.24 |
| 05/17 | 1,580 | 1,583 | 1,570 | 1,580 | 0% | 51,600 | 844億7006万 | +2.8% | 13.8 | 1.24 |
| 05/16 | 1,595 | 1,615 | 1,578 | 1,580 | -1.71% | 57,200 | 844億7006万 | +2.93% | 13.8 | 1.24 |
| 05/15 | 1,583 | 1,613 | 1,583 | 1,608 | +0.47% | 47,800 | 859億4027万 | +4.79% | 14.04 | 1.27 |
| 05/12 | 1,615 | 1,615 | 1,585 | 1,600 | -1.08% | 41,200 | 855億3930万 | +4.37% | 13.97 | 1.26 |
| 05/11 | 1,563 | 1,620 | 1,563 | 1,618 | +2.37% | 81,000 | 864億7489万 | +5.37% | 14.12 | 1.27 |
| 05/10 | 1,543 | 1,580 | 1,543 | 1,580 | +1.61% | 67,800 | 844億7006万 | +2.93% | 13.8 | 1.24 |
