株価チャート
2017/03/21~2017/08/14
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 |
08/14 | 975 | 983 | 960 | 976 | -1.21% | 80,000 | 298億4608万 | +3.5% | 8.24 | 0.82 |
08/10 | 997 | 998 | 977 | 988 | -0.8% | 45,800 | 302億1304万 | +5.22% | 8.34 | 0.83 |
08/09 | 975 | 998 | 964 | 996 | +1.12% | 73,300 | 304億5768万 | +6.52% | 8.4 | 0.84 |
08/08 | 1,000 | 1,010 | 977 | 985 | -2.09% | 75,400 | 301億2130万 | +5.8% | 8.31 | 0.83 |
08/07 | 995 | 1,018 | 995 | 1,006 | +1.41% | 75,800 | 307億6348万 | +8.52% | 8.49 | 0.85 |
08/04 | 984 | 993 | 971 | 992 | +1.95% | 65,400 | 303億3536万 | +7.59% | 8.37 | 0.84 |
08/03 | 980 | 983 | 967 | 973 | -0.82% | 39,400 | 297億5434万 | +5.99% | 8.21 | 0.82 |
08/02 | 961 | 986 | 955 | 981 | +2.51% | 68,300 | 299億9898万 | +7.21% | 8.28 | 0.83 |
08/01 | 944 | 957 | 942 | 957 | +1.38% | 60,100 | 292億6506万 | +4.93% | 8.08 | 0.81 |
07/31 | 959 | 960 | 944 | 944 | -0.63% | 58,600 | 288億6752万 | +3.85% | 7.97 | 0.8 |
07/28 | 944 | 953 | 939 | 950 | +0.53% | 117,400 | 290億5100万 | +4.74% | 8.02 | 0.8 |
07/27 | 943 | 952 | 939 | 945 | +0.64% | 90,900 | 288億9810万 | +4.54% | 7.97 | 0.8 |
07/26 | 946 | 949 | 930 | 939 | +0.11% | 86,700 | 287億1462万 | +4.1% | 7.92 | 0.79 |
07/25 | 948 | 949 | 934 | 938 | -0.95% | 39,300 | 286億8404万 | +4.11% | 7.92 | 0.79 |
07/24 | 925 | 948 | 915 | 947 | +2.38% | 79,400 | 289億5926万 | +5.22% | 7.99 | 0.8 |
07/21 | 924 | 926 | 917 | 925 | +0.11% | 45,100 | 282億8650万 | +2.89% | 7.81 | 0.78 |
07/20 | 905 | 925 | 901 | 924 | +2.21% | 86,900 | 282億5592万 | +3.01% | 7.8 | 0.78 |
07/19 | 911 | 914 | 903 | 904 | -0.88% | 33,500 | 276億4432万 | +0.89% | 7.63 | 0.76 |
07/18 | 912 | 918 | 904 | 912 | 0% | 53,300 | 278億8896万 | +1.9% | 7.7 | 0.77 |
07/14 | 910 | 912 | 904 | 912 | +0.11% | 26,400 | 278億8896万 | +2.13% | 7.7 | 0.77 |
07/13 | 928 | 928 | 909 | 911 | -1.09% | 82,300 | 278億5838万 | +2.13% | 7.69 | 0.77 |
07/12 | 899 | 924 | 893 | 921 | +1.99% | 128,900 | 281億6418万 | +3.48% | 7.77 | 0.78 |
07/11 | 885 | 903 | 879 | 903 | +2.96% | 103,400 | 276億1374万 | +1.57% | 7.62 | 0.76 |
07/10 | 877 | 882 | 865 | 877 | +0.92% | 54,800 | 268億1866万 | -1.24% | 7.4 | 0.74 |
07/07 | 879 | 881 | 867 | 869 | -1.59% | 61,300 | 265億7402万 | -2.14% | 7.33 | 0.73 |
07/06 | 884 | 890 | 881 | 883 | -0.79% | 44,700 | 270億214万 | -0.79% | 7.45 | 0.75 |
07/05 | 885 | 891 | 878 | 890 | +1.02% | 42,300 | 272億1620万 | 0% | 7.51 | 0.75 |
07/04 | 894 | 894 | 879 | 881 | -0.23% | 51,100 | 269億4098万 | -1.01% | 7.43 | 0.74 |
07/03 | 891 | 895 | 882 | 883 | -1.01% | 27,300 | 270億214万 | -0.9% | 7.45 | 0.75 |
06/30 | 894 | 894 | 881 | 892 | -0.34% | 61,000 | 272億7736万 | +0.11% | 7.53 | 0.75 |
06/29 | 891 | 895 | 889 | 895 | +0.9% | 19,800 | 273億6910万 | +0.45% | 7.55 | 0.76 |
06/28 | 895 | 897 | 887 | 887 | -1.33% | 27,500 | 271億2446万 | -0.45% | 7.48 | 0.75 |
06/27 | 892 | 901 | 882 | 899 | +1.01% | 59,100 | 274億9142万 | +0.78% | 7.59 | 0.76 |
06/26 | 894 | 905 | 889 | 890 | -0.34% | 25,600 | 272億1620万 | -0.22% | 7.51 | 0.75 |
06/23 | 896 | 899 | 890 | 893 | +0.34% | 35,700 | 273億794万 | 0% | 7.54 | 0.75 |
06/22 | 896 | 898 | 890 | 890 | -0.34% | 29,700 | 272億1620万 | -0.34% | 7.51 | 0.75 |
06/21 | 903 | 908 | 892 | 893 | -1.33% | 45,700 | 273億794万 | 0% | 7.54 | 0.75 |
06/20 | 917 | 918 | 903 | 905 | -0.33% | 49,300 | 276億7490万 | +1.34% | 7.64 | 0.76 |
06/19 | 922 | 922 | 903 | 908 | -1.3% | 52,500 | 277億6664万 | +1.68% | 7.66 | 0.77 |
06/16 | 894 | 920 | 891 | 920 | +3.72% | 95,500 | 281億3360万 | +3.02% | 7.76 | 0.78 |
06/15 | 890 | 894 | 884 | 887 | 0% | 62,400 | 271億2446万 | -0.89% | 7.48 | 0.75 |
06/14 | 888 | 893 | 883 | 887 | +0.8% | 42,500 | 271億2446万 | -1.33% | 7.48 | 0.75 |
06/13 | 873 | 889 | 873 | 880 | +0.57% | 28,900 | 269億1040万 | -2.55% | 7.43 | 0.74 |
06/12 | 871 | 880 | 871 | 875 | +0.46% | 42,400 | 267億5750万 | -3.63% | 7.38 | 0.74 |
06/09 | 874 | 885 | 870 | 871 | -0.8% | 72,600 | 266億3518万 | -4.6% | 7.35 | 0.74 |
06/08 | 880 | 888 | 877 | 878 | -0.11% | 33,600 | 268億4924万 | -4.25% | 7.41 | 0.74 |
06/07 | 881 | 885 | 874 | 879 | -0.23% | 57,800 | 268億7982万 | -4.56% | 7.42 | 0.74 |
06/06 | 893 | 895 | 880 | 881 | -1.45% | 62,200 | 269億4098万 | -4.65% | 7.43 | 0.74 |
06/05 | 898 | 900 | 892 | 894 | -0.89% | 35,700 | 273億3852万 | -3.56% | 7.54 | 0.76 |
06/02 | 893 | 903 | 889 | 902 | +1.92% | 72,400 | 275億8316万 | -3.01% | 7.61 | 0.76 |
06/01 | 884 | 900 | 881 | 885 | +0.11% | 68,300 | 270億6330万 | -5.04% | 7.47 | 0.75 |
05/31 | 905 | 908 | 883 | 884 | -2.75% | 55,600 | 270億3272万 | -5.35% | 7.46 | 0.75 |
05/30 | 895 | 909 | 894 | 909 | +1.68% | 50,900 | 277億9722万 | -2.78% | 7.67 | 0.77 |
05/29 | 889 | 898 | 878 | 894 | +0.68% | 36,900 | 273億3852万 | -4.49% | 7.54 | 0.76 |
05/26 | 903 | 903 | 888 | 888 | -1.44% | 41,800 | 271億5504万 | -5.33% | 7.49 | 0.75 |
05/25 | 903 | 910 | 901 | 901 | -0.55% | 18,200 | 275億5258万 | -4.05% | 7.6 | 0.76 |
05/24 | 912 | 912 | 901 | 906 | +0.22% | 34,800 | 277億548万 | -3.62% | 7.65 | 0.77 |
05/23 | 906 | 907 | 899 | 904 | -0.22% | 33,100 | 276億4432万 | -3.83% | 7.63 | 0.76 |
05/22 | 894 | 909 | 893 | 906 | +1.57% | 29,600 | 277億548万 | -3.62% | 7.65 | 0.77 |
05/19 | 888 | 897 | 880 | 892 | +0.22% | 49,300 | 272億7736万 | -5.11% | 7.53 | 0.75 |
05/18 | 900 | 901 | 883 | 890 | -1.98% | 74,600 | 272億1620万 | -5.42% | 7.51 | 0.75 |
05/17 | 901 | 913 | 900 | 908 | +0.33% | 65,100 | 277億6664万 | -3.71% | 7.66 | 0.77 |
05/16 | 920 | 921 | 900 | 905 | -0.55% | 82,100 | 276億7490万 | -4.13% | 7.64 | 0.76 |
05/15 | 971 | 971 | 905 | 910 | -4.81% | 95,700 | 278億2780万 | -3.7% | 7.68 | 0.77 |
05/12 | 988 | 992 | 941 | 956 | -3.14% | 64,200 | 292億3448万 | +0.84% | 8.07 | 0.81 |
05/11 | 1,004 | 1,005 | 986 | 987 | -1.3% | 26,300 | 301億8246万 | +4% | 8.33 | 0.83 |
05/10 | 999 | 1,009 | 995 | 1,000 | 0% | 32,500 | 305億8000万 | +5.26% | 8.44 | 0.84 |
05/09 | 999 | 1,006 | 993 | 1,000 | -0.2% | 24,700 | 305億8000万 | +5.26% | 8.44 | 0.84 |
05/08 | 980 | 1,003 | 980 | 1,002 | +3.19% | 48,600 | 306億4116万 | +5.47% | 8.46 | 0.85 |
05/02 | 970 | 976 | 967 | 971 | +0.52% | 20,500 | 296億9318万 | +2% | 8.19 | 0.82 |
05/01 | 957 | 967 | 955 | 966 | +0.73% | 10,400 | 295億4028万 | +1.15% | 8.15 | 0.82 |
04/28 | 953 | 964 | 950 | 959 | -0.72% | 29,600 | 293億2622万 | +0.31% | 8.09 | 0.81 |
04/27 | 960 | 968 | 959 | 966 | +0.94% | 32,100 | 295億4028万 | +0.73% | 8.15 | 0.82 |
04/26 | 957 | 963 | 949 | 957 | +1.06% | 26,400 | 292億6506万 | -0.42% | 8.08 | 0.81 |
04/25 | 937 | 954 | 936 | 947 | +0.74% | 40,400 | 289億5926万 | -1.66% | 7.99 | 0.8 |
04/24 | 933 | 943 | 925 | 940 | +2.17% | 24,300 | 287億4520万 | -2.79% | 7.93 | 0.79 |
04/21 | 923 | 927 | 914 | 920 | -0.33% | 60,300 | 281億3360万 | -5.25% | 7.76 | 0.78 |
04/20 | 934 | 939 | 917 | 923 | -1.28% | 46,700 | 282億2534万 | -5.43% | 7.79 | 0.78 |
04/19 | 932 | 948 | 932 | 935 | +0.11% | 27,500 | 285億9230万 | -4.69% | 7.89 | 0.79 |
04/18 | 935 | 940 | 930 | 934 | +1.41% | 31,600 | 285億6172万 | -5.18% | 7.88 | 0.79 |
04/17 | 926 | 926 | 900 | 921 | +2.79% | 49,200 | 281億6418万 | -6.88% | 7.77 | 0.78 |
04/14 | 901 | 906 | 893 | 896 | -1.1% | 27,500 | 273億9968万 | -9.86% | 7.56 | 0.76 |
04/13 | 903 | 911 | 896 | 906 | -0.77% | 34,300 | 277億548万 | -9.31% | 7.65 | 0.77 |
04/12 | 920 | 922 | 906 | 913 | -1.19% | 35,400 | 279億1954万 | -9.06% | 7.7 | 0.77 |
04/11 | 931 | 939 | 922 | 924 | -1.49% | 38,100 | 282億5592万 | -8.33% | 7.8 | 0.78 |
04/10 | 939 | 949 | 931 | 938 | +0.75% | 24,100 | 286億8404万 | -7.31% | 7.92 | 0.79 |
04/07 | 931 | 947 | 927 | 931 | +0.32% | 43,900 | 284億6998万 | -8.28% | 7.86 | 0.79 |
04/06 | 964 | 967 | 925 | 928 | -4.72% | 72,000 | 283億7824万 | -8.93% | 7.83 | 0.78 |
04/05 | 996 | 996 | 971 | 974 | -1.52% | 24,800 | 297億8492万 | -4.79% | 8.22 | 0.82 |
04/04 | 1,008 | 1,008 | 973 | 989 | -1.49% | 36,300 | 302億4362万 | -3.42% | 8.35 | 0.84 |
04/03 | 999 | 1,016 | 998 | 1,004 | +0.4% | 27,000 | 307億232万 | -2.14% | 8.47 | 0.85 |
03/31 | 1,014 | 1,026 | 1,000 | 1,000 | -0.89% | 36,200 | 305億8000万 | -2.53% | 6.95 | 0.94 |
03/30 | 1,031 | 1,049 | 1,004 | 1,009 | -2.7% | 57,800 | 308億5522万 | -1.85% | 7.01 | 0.94 |
03/29 | 1,033 | 1,038 | 1,020 | 1,037 | -0.96% | 24,800 | 317億1146万 | +0.78% | 7.21 | 0.97 |
03/28 | 1,022 | 1,047 | 1,022 | 1,047 | +3.66% | 36,600 | 320億1726万 | +1.65% | 7.28 | 0.98 |
03/27 | 1,019 | 1,022 | 1,010 | 1,010 | -1.56% | 28,100 | 308億8580万 | -2.04% | 7.02 | 0.95 |
03/24 | 1,021 | 1,026 | 1,010 | 1,026 | +1.18% | 16,700 | 313億7508万 | -0.58% | 7.13 | 0.96 |
03/23 | 1,022 | 1,022 | 1,008 | 1,014 | -0.2% | 20,600 | 310億812万 | -1.84% | 7.05 | 0.95 |
03/22 | 1,025 | 1,027 | 1,015 | 1,016 | -1.65% | 29,400 | 310億6928万 | -1.84% | 7.06 | 0.95 |
03/21 | 1,033 | 1,038 | 1,031 | 1,033 | -0.96% | 24,200 | 315億8914万 | -0.29% | 7.18 | 0.97 |