株価チャート
2017/04/07~2017/08/31
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 |
08/31 | 1,205 | 1,209 | 1,205 | 1,206 | +0.25% | 5,300 | 83億5745万 | +0.33% | 146.49 | 0.89 |
08/30 | 1,201 | 1,206 | 1,201 | 1,203 | +0.42% | 4,900 | 83億3666万 | 0% | 146.13 | 0.89 |
08/29 | 1,180 | 1,203 | 1,180 | 1,198 | +1.53% | 10,500 | 83億202万 | -0.42% | 145.52 | 0.88 |
08/28 | 1,176 | 1,181 | 1,173 | 1,180 | +0.77% | 9,900 | 81億7728万 | -1.99% | 143.33 | 0.87 |
08/25 | 1,177 | 1,177 | 1,171 | 1,171 | -0.43% | 4,800 | 81億1491万 | -2.82% | 142.24 | 0.86 |
08/24 | 1,182 | 1,182 | 1,176 | 1,176 | -0.34% | 9,300 | 81億4956万 | -2.57% | 142.85 | 0.87 |
08/23 | 1,182 | 1,184 | 1,180 | 1,180 | -0.17% | 6,800 | 81億7728万 | -2.32% | 143.33 | 0.87 |
08/22 | 1,191 | 1,191 | 1,181 | 1,182 | -0.08% | 6,600 | 81億9114万 | -2.31% | 143.58 | 0.87 |
08/21 | 1,183 | 1,186 | 1,182 | 1,183 | 0% | 5,200 | 81億9807万 | -2.31% | 143.7 | 0.87 |
08/18 | 1,191 | 1,193 | 1,183 | 1,183 | -0.67% | 8,100 | 81億9807万 | -2.47% | 143.7 | 0.87 |
08/17 | 1,190 | 1,202 | 1,188 | 1,191 | +0.51% | 4,300 | 82億5351万 | -1.89% | 144.67 | 0.88 |
08/16 | 1,183 | 1,188 | 1,183 | 1,185 | +0.25% | 7,900 | 82億1193万 | -2.47% | 143.94 | 0.87 |
08/15 | 1,183 | 1,186 | 1,182 | 1,182 | -0.17% | 13,100 | 81億9114万 | -2.88% | 143.58 | 0.87 |
08/14 | 1,200 | 1,204 | 1,181 | 1,184 | -1.66% | 20,700 | 82億500万 | -2.79% | 143.82 | 0.87 |
08/10 | 1,200 | 1,208 | 1,200 | 1,204 | -1.15% | 16,200 | 83億4359万 | -1.23% | 146.25 | 0.89 |
08/09 | 1,227 | 1,234 | 1,213 | 1,218 | -0.9% | 10,300 | 84億4061万 | -0.16% | 147.95 | 0.9 |
08/08 | 1,231 | 1,233 | 1,226 | 1,229 | -0.08% | 2,600 | 85億1684万 | +0.74% | 149.28 | 0.91 |
08/07 | 1,227 | 1,234 | 1,227 | 1,230 | +0.24% | 7,700 | 85億2377万 | +0.82% | 149.41 | 0.91 |
08/04 | 1,225 | 1,227 | 1,220 | 1,227 | +0.16% | 2,100 | 85億298万 | +0.57% | 149.04 | 0.91 |
08/03 | 1,223 | 1,227 | 1,220 | 1,225 | +0.16% | 4,500 | 84億8912万 | +0.49% | 148.8 | 0.9 |
08/02 | 1,230 | 1,230 | 1,222 | 1,223 | -0.33% | 2,200 | 84億7526万 | +0.33% | 148.56 | 0.9 |
08/01 | 1,240 | 1,240 | 1,225 | 1,227 | -0.24% | 7,400 | 85億298万 | +0.74% | 149.04 | 0.91 |
07/31 | 1,228 | 1,232 | 1,226 | 1,230 | +0.49% | 6,100 | 85億2377万 | +1.07% | 149.41 | 0.91 |
07/28 | 1,220 | 1,224 | 1,219 | 1,224 | +0.58% | 3,500 | 84億8219万 | +0.58% | 148.68 | 0.9 |
07/27 | 1,211 | 1,219 | 1,211 | 1,217 | +0.5% | 8,300 | 84億3368万 | 0% | 147.83 | 0.9 |
07/26 | 1,210 | 1,213 | 1,209 | 1,211 | 0% | 3,900 | 83億9210万 | -0.49% | 147.1 | 0.89 |
07/25 | 1,219 | 1,219 | 1,210 | 1,211 | -0.66% | 7,200 | 83億9210万 | -0.57% | 147.1 | 0.89 |
07/24 | 1,212 | 1,219 | 1,212 | 1,219 | +0.49% | 4,000 | 84億4754万 | 0% | 148.07 | 0.9 |
07/21 | 1,216 | 1,219 | 1,213 | 1,213 | -0.25% | 4,000 | 84億596万 | -0.49% | 147.34 | 0.89 |
07/20 | 1,219 | 1,219 | 1,215 | 1,216 | -0.16% | 7,800 | 84億2675万 | -0.25% | 147.71 | 0.9 |
07/19 | 1,219 | 1,219 | 1,217 | 1,218 | +0.16% | 1,700 | 84億4061万 | -0.08% | 147.95 | 0.9 |
07/18 | 1,221 | 1,221 | 1,215 | 1,216 | -0.33% | 8,600 | 84億2675万 | -0.33% | 147.71 | 0.9 |
07/14 | 1,218 | 1,221 | 1,211 | 1,220 | +0.16% | 7,600 | 84億5447万 | -0.08% | 148.19 | 0.9 |
07/13 | 1,219 | 1,221 | 1,217 | 1,218 | +0.08% | 4,900 | 84億4061万 | -0.25% | 147.95 | 0.9 |
07/12 | 1,218 | 1,220 | 1,217 | 1,217 | -0.08% | 4,800 | 84億3368万 | -0.33% | 147.83 | 0.9 |
07/11 | 1,218 | 1,220 | 1,217 | 1,218 | +0.08% | 3,400 | 84億4061万 | -0.25% | 147.95 | 0.9 |
07/10 | 1,220 | 1,222 | 1,217 | 1,217 | 0% | 3,400 | 84億3368万 | -0.33% | 147.83 | 0.9 |
07/07 | 1,223 | 1,223 | 1,217 | 1,217 | -0.33% | 5,600 | 84億3368万 | -0.33% | 147.83 | 0.9 |
07/06 | 1,220 | 1,222 | 1,218 | 1,221 | 0% | 7,700 | 84億6140万 | 0% | 148.31 | 0.9 |
07/05 | 1,221 | 1,223 | 1,218 | 1,221 | 0% | 3,600 | 84億6140万 | 0% | 148.31 | 0.9 |
07/04 | 1,230 | 1,232 | 1,221 | 1,221 | -0.65% | 5,900 | 84億6140万 | +0.08% | 148.31 | 0.9 |
07/03 | 1,217 | 1,233 | 1,217 | 1,229 | +0.99% | 11,400 | 85億1684万 | +0.74% | 149.28 | 0.91 |
07/01 | 株式併合 10→1 |
06/30 | 1,210 | 1,222 | 1,210 | 1,217 | -0.08% | 5,300 | 84億3368万 | -0.25% | 147.83 | 0.9 |
06/29 | 1,204 | 1,222 | 1,204 | 1,218 | +0.91% | 7,300 | 84億4061万 | -0.16% | 147.95 | 0.9 |
06/28 | 1,190 | 1,217 | 1,190 | 1,207 | -0.25% | 12,200 | 83億6438万 | -1.15% | 146.61 | 0.89 |
06/27 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 21,000 | 83億8517万 | -0.9% | 146.98 | 0.89 |
06/26 | 1,230 | 1,230 | 1,210 | 1,210 | -0.82% | 38,900 | 83億8517万 | -0.98% | 146.98 | 0.89 |
06/23 | 1,230 | 1,240 | 1,220 | 1,220 | -0.81% | 7,800 | 84億5447万 | -0.16% | 148.19 | 0.9 |
06/22 | 1,220 | 1,230 | 1,210 | 1,230 | +0.82% | 7,300 | 85億2377万 | +0.65% | 149.41 | 0.91 |
06/21 | 1,240 | 1,240 | 1,220 | 1,220 | -0.81% | 31,400 | 84億5447万 | -0.16% | 148.19 | 0.9 |
06/20 | 1,220 | 1,250 | 1,220 | 1,230 | +0.82% | 27,400 | 85億2377万 | +0.74% | 149.41 | 0.91 |
06/19 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 15,400 | 84億5447万 | 0% | 148.19 | 0.9 |
06/16 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 9,900 | 85億2377万 | +0.74% | 149.41 | 0.91 |
06/15 | 1,220 | 1,230 | 1,220 | 1,220 | 0% | 7,800 | 84億5447万 | -0.16% | 148.19 | 0.9 |
06/14 | 1,240 | 1,240 | 1,220 | 1,220 | -0.81% | 10,200 | 84億5447万 | -0.25% | 148.19 | 0.9 |
06/13 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 8,900 | 85億2377万 | +0.49% | 149.41 | 0.91 |
06/12 | 1,230 | 1,240 | 1,220 | 1,240 | +1.64% | 16,200 | 85億9307万 | +1.31% | 150.62 | 0.91 |
06/09 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 8,900 | 84億5447万 | -0.25% | 148.19 | 0.9 |
06/08 | 1,220 | 1,230 | 1,220 | 1,230 | +1.65% | 9,100 | 85億2377万 | +0.57% | 149.41 | 0.91 |
06/07 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 8,300 | 83億8517万 | -1.06% | 146.98 | 0.89 |
06/06 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 8,500 | 83億8517万 | -1.14% | 146.98 | 0.89 |
06/05 | 1,220 | 1,230 | 1,220 | 1,220 | 0% | 7,300 | 84億5447万 | -0.49% | 148.19 | 0.9 |
06/02 | 1,220 | 1,240 | 1,220 | 1,220 | 0% | 11,900 | 84億5447万 | -0.65% | 148.19 | 0.9 |
06/01 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 10,700 | 84億5447万 | -0.65% | 148.19 | 0.9 |
05/31 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 10,000 | 83億8517万 | -1.39% | 146.98 | 0.89 |
05/30 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 9,900 | 84億5447万 | -0.49% | 148.19 | 0.9 |
05/29 | 1,230 | 1,230 | 1,210 | 1,210 | -1.63% | 15,100 | 83億8517万 | -1.14% | 146.98 | 0.89 |
05/26 | 1,230 | 1,230 | 1,220 | 1,230 | 0% | 8,800 | 85億2377万 | +0.65% | 149.41 | 0.91 |
05/25 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 13,400 | 85億2377万 | +0.82% | 149.41 | 0.91 |
05/24 | 1,240 | 1,240 | 1,210 | 1,220 | -1.61% | 23,000 | 84億5447万 | +0.16% | 148.19 | 0.9 |
05/23 | 1,210 | 1,240 | 1,210 | 1,240 | +2.48% | 10,800 | 85億9307万 | +1.97% | 150.62 | 0.91 |
05/22 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 7,800 | 83億8517万 | -0.33% | 146.98 | 0.89 |
05/19 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 2,200 | 83億8517万 | -0.17% | 146.98 | 0.89 |
05/18 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 10,900 | 84億5447万 | +0.66% | 148.19 | 0.9 |
05/17 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 6,600 | 83億8517万 | 0% | 146.98 | 0.89 |
05/16 | 1,230 | 1,230 | 1,210 | 1,210 | -1.63% | 15,400 | 83億8517万 | 0% | 146.98 | 0.89 |
05/15 | 1,220 | 1,240 | 1,220 | 1,230 | -1.6% | 16,900 | 85億2377万 | +1.74% | 149.41 | 0.91 |
05/12 | 1,250 | 1,260 | 1,230 | 1,250 | 0% | 12,000 | 86億6237万 | +3.39% | 151.84 | 0.92 |
05/11 | 1,240 | 1,250 | 1,230 | 1,250 | +0.81% | 5,700 | 86億6237万 | +3.48% | 151.84 | 0.92 |
05/10 | 1,240 | 1,240 | 1,230 | 1,240 | +0.81% | 7,400 | 85億9307万 | +2.65% | 150.62 | 0.91 |
05/09 | 1,230 | 1,230 | 1,220 | 1,230 | 0% | 4,500 | 85億2377万 | +1.82% | 149.41 | 0.91 |
05/08 | 1,230 | 1,240 | 1,220 | 1,230 | +0.82% | 15,200 | 85億2377万 | +1.82% | 149.41 | 0.91 |
05/02 | 1,220 | 1,230 | 1,220 | 1,220 | -0.81% | 10,300 | 84億5447万 | +0.91% | 148.19 | 0.9 |
05/01 | 1,230 | 1,230 | 1,220 | 1,230 | 0% | 10,000 | 85億2377万 | +1.57% | 149.41 | 0.91 |
04/28 | 1,240 | 1,240 | 1,230 | 1,230 | -1.6% | 10,000 | 85億2377万 | +1.57% | 149.41 | 0.91 |
04/27 | 1,260 | 1,260 | 1,240 | 1,250 | -1.57% | 13,500 | 86億6237万 | +3.14% | 151.84 | 0.92 |
04/26 | 1,230 | 1,270 | 1,220 | 1,270 | +3.25% | 28,500 | 88億97万 | +4.79% | 154.27 | 0.94 |
04/25 | 1,210 | 1,230 | 1,210 | 1,230 | +2.5% | 10,400 | 85億2377万 | +1.49% | 149.41 | 0.91 |
04/24 | 1,210 | 1,210 | 1,200 | 1,200 | +1.69% | 9,000 | 83億1588万 | -1.07% | 145.76 | 0.89 |
04/21 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 4,500 | 81億7728万 | -2.88% | 143.33 | 0.87 |
04/20 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 2,500 | 81億798万 | -3.94% | 142.12 | 0.86 |
04/19 | 1,170 | 1,180 | 1,170 | 1,170 | -0.85% | 5,200 | 81億798万 | -4.26% | 142.12 | 0.86 |
04/18 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 3,200 | 81億7728万 | -3.75% | 143.33 | 0.87 |
04/17 | 1,160 | 1,180 | 1,160 | 1,170 | 0% | 2,600 | 81億798万 | -4.88% | 142.12 | 0.86 |
04/14 | 1,170 | 1,180 | 1,160 | 1,170 | -0.85% | 10,400 | 81億798万 | -5.19% | 142.12 | 0.86 |
04/13 | 1,170 | 1,180 | 1,150 | 1,180 | 0% | 10,700 | 81億7728万 | -4.68% | 143.33 | 0.87 |
04/12 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 10,300 | 81億7728万 | -4.92% | 143.33 | 0.87 |
04/11 | 1,190 | 1,200 | 1,190 | 1,190 | 0% | 5,800 | 82億4658万 | -4.34% | 144.55 | 0.88 |
04/10 | 1,200 | 1,200 | 1,190 | 1,190 | 0% | 5,400 | 82億4658万 | -4.57% | 144.55 | 0.88 |
04/07 | 1,190 | 1,200 | 1,190 | 1,190 | 0% | 8,600 | 82億4658万 | -4.72% | 144.55 | 0.88 |