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 | 3,340 | 3,390 | 3,330 | 3,385 | +1.5% | 47,100 | 1291億4829万 | +3.39% | 18.25 | 1.12 |
| 09/28 | 3,330 | 3,335 | 3,290 | 3,335 | +0.76% | 47,800 | 1272億4063万 | +2.14% | 17.98 | 1.11 |
| 09/27 | 3,375 | 3,375 | 3,285 | 3,310 | -3.07% | 83,900 | 1262億8681万 | +1.56% | 17.85 | 1.1 |
| 09/26 | 3,350 | 3,415 | 3,350 | 3,415 | +2.71% | 173,400 | 1302億9288万 | +4.98% | 18.42 | 1.13 |
| 09/25 | 3,295 | 3,335 | 3,280 | 3,325 | +1.53% | 86,200 | 1268億5910万 | +2.53% | 17.93 | 1.1 |
| 09/22 | 3,245 | 3,280 | 3,240 | 3,275 | +0.77% | 54,700 | 1249億5145万 | +1.17% | 17.66 | 1.09 |
| 09/21 | 3,300 | 3,300 | 3,245 | 3,250 | -1.52% | 83,400 | 1239億9762万 | +0.46% | 17.53 | 1.08 |
| 09/20 | 3,310 | 3,325 | 3,290 | 3,300 | -0.3% | 62,100 | 1259億527万 | +2.04% | 17.79 | 1.1 |
| 09/19 | 3,320 | 3,325 | 3,300 | 3,310 | -0.45% | 66,100 | 1262億8681万 | +2.48% | 17.85 | 1.1 |
| 09/15 | 3,305 | 3,330 | 3,295 | 3,325 | +0.61% | 81,600 | 1268億5910万 | +3.07% | 17.93 | 1.1 |
| 09/14 | 3,310 | 3,315 | 3,290 | 3,305 | 0% | 41,800 | 1260億9604万 | +2.61% | 17.82 | 1.1 |
| 09/13 | 3,315 | 3,320 | 3,300 | 3,305 | -0.45% | 36,500 | 1260億9604万 | +2.86% | 17.82 | 1.1 |
| 09/12 | 3,295 | 3,335 | 3,285 | 3,320 | +1.53% | 48,600 | 1266億6834万 | +3.49% | 17.9 | 1.1 |
| 09/11 | 3,260 | 3,290 | 3,255 | 3,270 | +0.62% | 39,500 | 1247億6068万 | +2.16% | 17.63 | 1.09 |
| 09/08 | 3,190 | 3,285 | 3,190 | 3,250 | +1.4% | 71,400 | 1239億9762万 | +1.79% | 17.53 | 1.08 |
| 09/07 | 3,190 | 3,225 | 3,190 | 3,205 | +0.94% | 22,700 | 1222億8073万 | +0.63% | 17.28 | 1.06 |
| 09/06 | 3,160 | 3,190 | 3,145 | 3,175 | -0.63% | 46,000 | 1211億3614万 | -0.09% | 17.12 | 1.05 |
| 09/05 | 3,220 | 3,225 | 3,175 | 3,195 | -1.08% | 48,800 | 1218億9920万 | +0.69% | 17.23 | 1.06 |
| 09/04 | 3,260 | 3,265 | 3,210 | 3,230 | -1.52% | 48,300 | 1232億3456万 | +2.09% | 17.42 | 1.07 |
| 09/01 | 3,235 | 3,280 | 3,225 | 3,280 | +1.23% | 34,600 | 1251億4221万 | +4.03% | 17.69 | 1.09 |
| 08/31 | 3,240 | 3,255 | 3,235 | 3,240 | -0.31% | 29,200 | 1236億1609万 | +3.22% | 17.47 | 1.08 |
| 08/30 | 3,220 | 3,250 | 3,215 | 3,250 | +1.25% | 29,200 | 1239億9762万 | +3.93% | 17.53 | 1.08 |
| 08/29 | 3,165 | 3,220 | 3,165 | 3,210 | 0% | 36,600 | 1224億7149万 | +3.08% | 17.31 | 1.07 |
| 08/28 | 3,180 | 3,210 | 3,165 | 3,210 | +0.94% | 25,900 | 1224億7149万 | +3.41% | 17.31 | 1.07 |
| 08/25 | 3,160 | 3,190 | 3,145 | 3,180 | +0.47% | 40,700 | 1213億2690万 | +2.81% | 17.15 | 1.06 |
| 08/24 | 3,155 | 3,190 | 3,155 | 3,165 | -0.31% | 23,400 | 1207億5460万 | +2.63% | 17.07 | 1.05 |
| 08/23 | 3,165 | 3,185 | 3,160 | 3,175 | +0.79% | 28,500 | 1211億3614万 | +3.29% | 17.12 | 1.05 |
| 08/22 | 3,140 | 3,175 | 3,140 | 3,150 | -0.79% | 28,600 | 1201億8231万 | +2.84% | 16.99 | 1.05 |
| 08/21 | 3,160 | 3,200 | 3,160 | 3,175 | -0.16% | 26,500 | 1211億3614万 | +3.96% | 17.12 | 1.05 |
| 08/18 | 3,140 | 3,195 | 3,140 | 3,180 | -0.93% | 48,000 | 1213億2690万 | +4.47% | 17.15 | 1.06 |
| 08/17 | 3,200 | 3,230 | 3,190 | 3,210 | -0.62% | 30,800 | 1224億7149万 | +5.8% | 17.31 | 1.07 |
| 08/16 | 3,200 | 3,260 | 3,200 | 3,230 | +1.1% | 54,900 | 1232億3456万 | +6.81% | 17.42 | 1.07 |
| 08/15 | 3,220 | 3,245 | 3,175 | 3,195 | -1.08% | 64,500 | 1218億9920万 | +6.11% | 17.23 | 1.06 |
| 08/14 | 3,155 | 3,285 | 3,135 | 3,230 | +1.57% | 147,400 | 1232億3456万 | +7.67% | 17.42 | 1.07 |
| 08/10 | 3,100 | 3,180 | 3,100 | 3,180 | +1.92% | 67,900 | 1213億2690万 | +6.39% | 17.15 | 1.06 |
| 08/09 | 3,050 | 3,130 | 3,035 | 3,120 | -1.58% | 81,700 | 1190億3771万 | +4.63% | 16.82 | 1.04 |
| 08/08 | 3,140 | 3,170 | 3,135 | 3,170 | +0.96% | 50,000 | 1209億4537万 | +6.52% | 17.09 | 1.05 |
| 08/07 | 3,085 | 3,150 | 3,085 | 3,140 | +1.95% | 74,500 | 1198億78万 | +5.72% | 16.93 | 1.04 |
| 08/04 | 3,050 | 3,080 | 3,045 | 3,080 | +0.82% | 41,200 | 1175億1159万 | +3.88% | 16.61 | 1.02 |
| 08/03 | 3,035 | 3,055 | 3,025 | 3,055 | +0.66% | 45,900 | 1165億5776万 | +3.1% | 16.47 | 1.01 |
| 08/02 | 3,025 | 3,050 | 3,010 | 3,035 | 0% | 45,300 | 1157億9470万 | +2.5% | 16.37 | 1.01 |
| 08/01 | 2,965 | 3,035 | 2,965 | 3,035 | +2.19% | 39,500 | 1157億9470万 | +2.5% | 16.37 | 1.01 |
| 07/31 | 2,989 | 2,994 | 2,963 | 2,970 | +0.3% | 69,700 | 1133億1475万 | +0.3% | 16.02 | 0.99 |
| 07/28 | 2,931 | 2,966 | 2,931 | 2,961 | +0.75% | 40,600 | 1129億7137万 | -0.07% | 15.97 | 0.98 |
| 07/27 | 2,929 | 2,964 | 2,927 | 2,939 | +0.31% | 32,600 | 1121億3200万 | -0.88% | 15.85 | 0.98 |
| 07/26 | 2,936 | 2,939 | 2,912 | 2,930 | -0.24% | 32,300 | 1117億8862万 | -1.31% | 15.8 | 0.97 |
| 07/25 | 2,948 | 2,956 | 2,934 | 2,937 | -0.37% | 30,900 | 1120億5569万 | -1.24% | 15.84 | 0.98 |
| 07/24 | 2,924 | 2,949 | 2,915 | 2,948 | +0.34% | 38,000 | 1124億7538万 | -1.01% | 15.9 | 0.98 |
| 07/21 | 2,932 | 2,946 | 2,922 | 2,938 | -0.1% | 31,300 | 1120億9385万 | -1.48% | 15.84 | 0.98 |
| 07/20 | 2,918 | 2,951 | 2,918 | 2,941 | +0.75% | 25,000 | 1122億831万 | -1.47% | 15.86 | 0.98 |
| 07/19 | 2,905 | 2,938 | 2,905 | 2,919 | +0.1% | 23,700 | 1113億6894万 | -2.31% | 15.74 | 0.97 |
| 07/18 | 2,912 | 2,918 | 2,898 | 2,916 | -0.27% | 31,100 | 1112億5448万 | -2.57% | 15.72 | 0.97 |
| 07/14 | 2,925 | 2,941 | 2,923 | 2,924 | +0.07% | 26,300 | 1115億5970万 | -2.47% | 15.77 | 0.97 |
| 07/13 | 2,926 | 2,931 | 2,911 | 2,922 | +0.03% | 24,200 | 1114億8340万 | -2.7% | 15.76 | 0.97 |
| 07/12 | 2,938 | 2,944 | 2,918 | 2,921 | -1.15% | 36,100 | 1114億4524万 | -2.86% | 15.75 | 0.97 |
| 07/11 | 2,901 | 2,960 | 2,901 | 2,955 | +1.41% | 27,100 | 1127億4245万 | -1.89% | 15.93 | 0.98 |
| 07/10 | 2,921 | 2,938 | 2,910 | 2,914 | +0.14% | 33,700 | 1111億7817万 | -3.35% | 15.71 | 0.97 |
| 07/07 | 2,930 | 2,957 | 2,910 | 2,910 | -1.99% | 40,900 | 1110億2556万 | -3.64% | 15.69 | 0.97 |
| 07/06 | 2,977 | 3,010 | 2,967 | 2,969 | -0.84% | 35,700 | 1132億7659万 | -1.85% | 16.01 | 0.99 |
| 07/05 | 2,980 | 2,994 | 2,949 | 2,994 | +0.54% | 46,800 | 1142億3042万 | -1.02% | 16.14 | 0.99 |
| 07/04 | 3,020 | 3,020 | 2,972 | 2,978 | -1.06% | 46,400 | 1136億1997万 | -1.33% | 16.06 | 0.99 |
| 07/03 | 3,015 | 3,025 | 3,000 | 3,010 | -0.17% | 47,800 | 1148億4087万 | -0.03% | 16.23 | 1 |
| 06/30 | 3,030 | 3,030 | 2,989 | 3,015 | -0.66% | 65,000 | 1150億3164万 | +0.43% | 16.26 | 1 |
| 06/29 | 3,030 | 3,040 | 3,015 | 3,035 | +0.66% | 40,100 | 1157億9470万 | +1.34% | 16.37 | 1.01 |
| 06/28 | 3,035 | 3,040 | 3,010 | 3,015 | -0.66% | 35,200 | 1150億3164万 | +0.94% | 16.26 | 1 |
| 06/27 | 3,035 | 3,050 | 3,020 | 3,035 | +0.17% | 42,200 | 1157億9470万 | +1.88% | 16.37 | 1.01 |
| 06/26 | 3,020 | 3,045 | 3,020 | 3,030 | +0.17% | 34,300 | 1156億393万 | +1.99% | 16.34 | 1.01 |
| 06/23 | 3,015 | 3,035 | 2,993 | 3,025 | +0.33% | 64,200 | 1154億1317万 | +2.16% | 16.31 | 1 |
| 06/22 | 3,035 | 3,035 | 3,010 | 3,015 | -0.66% | 40,700 | 1150億3164万 | +2.1% | 16.26 | 1 |
| 06/21 | 3,050 | 3,070 | 3,025 | 3,035 | -0.65% | 47,500 | 1157億9470万 | +3.09% | 16.37 | 1.01 |
| 06/20 | 3,035 | 3,065 | 3,030 | 3,055 | +0.99% | 52,600 | 1165億5776万 | +4.05% | 16.47 | 1.01 |
| 06/19 | 3,040 | 3,055 | 3,020 | 3,025 | -0.82% | 32,300 | 1154億1317万 | +3.31% | 16.31 | 1 |
| 06/16 | 3,025 | 3,050 | 3,010 | 3,050 | +0.99% | 92,000 | 1163億6700万 | +4.42% | 16.45 | 1.01 |
| 06/15 | 3,025 | 3,050 | 3,005 | 3,020 | 0% | 43,400 | 1152億2240万 | +3.64% | 16.29 | 1 |
| 06/14 | 3,040 | 3,055 | 3,015 | 3,020 | -0.17% | 41,800 | 1152億2240万 | +3.92% | 16.29 | 1 |
| 06/13 | 3,045 | 3,070 | 3,025 | 3,025 | -1.14% | 32,400 | 1154億1317万 | +4.38% | 16.31 | 1 |
| 06/12 | 3,030 | 3,060 | 3,025 | 3,060 | +0.99% | 63,000 | 1167億4853万 | +5.88% | 16.5 | 1.02 |
| 06/09 | 3,020 | 3,070 | 3,015 | 3,030 | +0.17% | 92,100 | 1156億393万 | +5.17% | 16.34 | 1.01 |
| 06/08 | 3,050 | 3,065 | 3,020 | 3,025 | -0.82% | 92,200 | 1154億1317万 | +5.4% | 16.31 | 1 |
| 06/07 | 3,040 | 3,065 | 3,035 | 3,050 | +0.66% | 110,000 | 1163億6700万 | +6.68% | 16.45 | 1.01 |
| 06/06 | 3,060 | 3,075 | 3,030 | 3,030 | -0.66% | 107,700 | 1156億393万 | +6.47% | 16.34 | 1.01 |
| 06/05 | 3,025 | 3,055 | 3,015 | 3,050 | +0.49% | 115,500 | 1163億6700万 | +7.62% | 16.45 | 1.01 |
| 06/02 | 2,952 | 3,050 | 2,952 | 3,035 | +2.29% | 171,900 | 1157億9470万 | +7.59% | 16.37 | 1.01 |
| 06/01 | 2,820 | 2,975 | 2,820 | 2,967 | +5.7% | 222,900 | 1132億29万 | +5.7% | 16 | 0.99 |
| 05/31 | 2,800 | 2,828 | 2,778 | 2,807 | +0.25% | 122,900 | 1070億9579万 | +0.39% | 15.14 | 0.93 |
| 05/30 | 2,803 | 2,816 | 2,782 | 2,800 | -0.14% | 25,200 | 1068億2872万 | +0.39% | 15.1 | 0.93 |
| 05/29 | 2,819 | 2,831 | 2,800 | 2,804 | -0.6% | 41,000 | 1069億8133万 | +0.9% | 15.12 | 0.93 |
| 05/26 | 2,831 | 2,832 | 2,808 | 2,821 | -0.67% | 72,600 | 1076億2993万 | +1.8% | 15.21 | 0.94 |
| 05/25 | 2,821 | 2,845 | 2,810 | 2,840 | +0.46% | 39,500 | 1083億5484万 | +2.86% | 15.31 | 0.94 |
| 05/24 | 2,833 | 2,850 | 2,809 | 2,827 | +0.35% | 66,000 | 1078億5885万 | +2.69% | 15.24 | 0.94 |
| 05/23 | 2,791 | 2,846 | 2,791 | 2,817 | +0.9% | 62,800 | 1074億7732万 | +2.62% | 15.19 | 0.94 |
| 05/22 | 2,807 | 2,818 | 2,787 | 2,792 | -0.75% | 57,600 | 1065億2349万 | +2.01% | 15.06 | 0.93 |
| 05/19 | 2,818 | 2,818 | 2,776 | 2,813 | +0.21% | 50,300 | 1073億2471万 | +3% | 15.17 | 0.93 |
| 05/18 | 2,820 | 2,832 | 2,797 | 2,807 | -0.95% | 63,300 | 1070億9579万 | +2.97% | 15.14 | 0.93 |
| 05/17 | 2,842 | 2,850 | 2,818 | 2,834 | -0.49% | 64,600 | 1081億2592万 | +4.23% | 15.28 | 0.94 |
| 05/16 | 2,845 | 2,885 | 2,836 | 2,848 | -0.18% | 105,400 | 1086億6007万 | +4.9% | 15.36 | 0.95 |
| 05/15 | 2,845 | 2,866 | 2,830 | 2,853 | -0.42% | 95,500 | 1088億5083万 | +5.16% | 15.38 | 0.95 |
| 05/12 | 2,827 | 2,865 | 2,808 | 2,865 | +1.34% | 71,500 | 1093億867万 | +5.6% | 15.45 | 0.95 |
| 05/11 | 2,818 | 2,828 | 2,803 | 2,827 | +0.28% | 65,700 | 1078億5885万 | +4.16% | 15.24 | 0.94 |
| 05/10 | 2,827 | 2,833 | 2,805 | 2,819 | -0.25% | 66,900 | 1075億5363万 | +3.75% | 15.2 | 0.94 |
