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 | 2,945 | 2,945 | 2,930 | 2,940 | -0.17% | 3,200 | 53億1199万 | -7.78% | - | 3.52 |
| 08/30 | 2,922 | 2,945 | 2,922 | 2,945 | +0.82% | 6,200 | 53億2102万 | -8% | - | 3.53 |
| 08/29 | 2,881 | 2,934 | 2,880 | 2,921 | -5.62% | 27,500 | 52億7766万 | -9.06% | - | 3.5 |
| 08/28 | 3,065 | 3,095 | 3,055 | 3,095 | +1.14% | 15,700 | 55億9204万 | -3.97% | - | 3.71 |
| 08/25 | 3,050 | 3,065 | 3,050 | 3,060 | 0% | 6,200 | 55億2880万 | -5.2% | - | 3.67 |
| 08/24 | 3,055 | 3,060 | 3,055 | 3,060 | +0.16% | 3,900 | 55億2880万 | -5.35% | - | 3.67 |
| 08/23 | 3,060 | 3,070 | 3,055 | 3,055 | -0.33% | 5,300 | 55億1977万 | -5.62% | - | 3.66 |
| 08/22 | 3,050 | 3,070 | 3,040 | 3,065 | +0.49% | 6,700 | 55億3784万 | -5.46% | - | 3.67 |
| 08/21 | 3,010 | 3,110 | 2,997 | 3,050 | -7.29% | 30,900 | 55億1074万 | -6.07% | - | 3.65 |
| 08/18 | 3,290 | 3,290 | 3,275 | 3,290 | +0.15% | 1,600 | 59億4437万 | +1.2% | - | 3.94 |
| 08/17 | 3,285 | 3,290 | 3,285 | 3,285 | 0% | 1,300 | 59億3533万 | +1.2% | - | 3.94 |
| 08/16 | 3,280 | 3,285 | 3,260 | 3,285 | +0.46% | 1,300 | 59億3533万 | +1.39% | - | 3.94 |
| 08/15 | 3,265 | 3,275 | 3,265 | 3,270 | 0% | 1,300 | 59億823万 | +1.08% | - | 3.92 |
| 08/14 | 3,265 | 3,270 | 3,260 | 3,270 | -0.15% | 1,800 | 59億823万 | +1.27% | - | 3.92 |
| 08/10 | 3,280 | 3,290 | 3,275 | 3,275 | -0.15% | 1,500 | 59億1727万 | +1.58% | - | 3.92 |
| 08/09 | 3,275 | 3,280 | 3,255 | 3,280 | +0.31% | 2,100 | 59億2630万 | +1.89% | - | 3.93 |
| 08/08 | 3,250 | 3,275 | 3,245 | 3,270 | +0.31% | 2,400 | 59億823万 | +1.77% | - | 3.92 |
| 08/07 | 3,235 | 3,260 | 3,220 | 3,260 | +0.62% | 4,200 | 58億9016万 | +1.62% | - | 3.91 |
| 08/04 | 3,295 | 3,315 | 3,205 | 3,240 | -1.82% | 8,600 | 58億5403万 | +1.16% | - | 3.88 |
| 08/03 | 3,315 | 3,320 | 3,300 | 3,300 | -0.6% | 4,500 | 59億6244万 | +3.16% | - | 3.95 |
| 08/02 | 3,320 | 3,320 | 3,300 | 3,320 | -0.3% | 2,500 | 59億9857万 | +4.01% | - | 3.98 |
| 08/01 | 3,295 | 3,345 | 3,290 | 3,330 | +1.06% | 5,600 | 60億1664万 | +4.62% | - | 3.99 |
| 07/31 | 3,285 | 3,300 | 3,275 | 3,295 | +0.15% | 2,300 | 59億5340万 | +3.84% | - | 3.95 |
| 07/28 | 3,255 | 3,300 | 3,250 | 3,290 | +0.92% | 3,800 | 59億4437万 | +3.95% | - | 3.94 |
| 07/27 | 3,250 | 3,270 | 3,245 | 3,260 | +0.31% | 2,600 | 58億9016万 | +3.26% | - | 3.91 |
| 07/26 | 3,230 | 3,250 | 3,220 | 3,250 | +1.09% | 2,500 | 58億7210万 | +3.17% | - | 3.89 |
| 07/25 | 3,220 | 3,230 | 3,210 | 3,215 | 0% | 1,100 | 58億886万 | +2.26% | - | 3.85 |
| 07/24 | 3,205 | 3,225 | 3,185 | 3,215 | +0.47% | 3,800 | 58億886万 | +2.42% | - | 3.85 |
| 07/21 | 3,195 | 3,200 | 3,180 | 3,200 | +0.31% | 1,500 | 57億8176万 | +2.07% | - | 3.83 |
| 07/20 | 3,175 | 3,190 | 3,175 | 3,190 | +0.47% | 1,300 | 57億6369万 | +1.92% | - | 3.82 |
| 07/19 | 3,185 | 3,185 | 3,175 | 3,175 | -0.16% | 800 | 57億3659万 | +1.57% | - | 3.8 |
| 07/18 | 3,180 | 3,185 | 3,155 | 3,180 | +0.32% | 2,500 | 57億4562万 | +1.83% | - | 3.81 |
| 07/14 | 3,170 | 3,190 | 3,170 | 3,170 | +0.16% | 1,900 | 57億2755万 | +1.6% | - | 3.8 |
| 07/13 | 3,155 | 3,165 | 3,155 | 3,165 | +0.32% | 1,300 | 57億1852万 | +1.54% | - | 3.79 |
| 07/12 | 3,150 | 3,155 | 3,140 | 3,155 | +0.16% | 1,100 | 57億45万 | +1.32% | - | 3.78 |
| 07/11 | 3,135 | 3,150 | 3,135 | 3,150 | +0.32% | 1,800 | 56億9142万 | +1.22% | - | 3.77 |
| 07/10 | 3,135 | 3,140 | 3,125 | 3,140 | 0% | 1,900 | 56億7335万 | +0.96% | - | 3.76 |
| 07/07 | 3,145 | 3,145 | 3,110 | 3,140 | -0.16% | 900 | 56億7335万 | +1.03% | - | 3.76 |
| 07/06 | 3,125 | 3,145 | 3,120 | 3,145 | +0.32% | 1,000 | 56億8238万 | +1.32% | - | 3.77 |
| 07/05 | 3,150 | 3,150 | 3,095 | 3,135 | -0.32% | 4,500 | 56億6431万 | +1.1% | - | 3.76 |
| 07/04 | 3,145 | 3,145 | 3,135 | 3,145 | 0% | 1,900 | 56億8238万 | +1.52% | - | 3.77 |
| 07/03 | 3,135 | 3,145 | 3,120 | 3,145 | +0.32% | 3,700 | 56億8238万 | +1.65% | - | 3.77 |
| 06/30 | 3,125 | 3,135 | 3,120 | 3,135 | +0.16% | 2,200 | 56億6431万 | +1.42% | - | 3.76 |
| 06/29 | 3,120 | 3,135 | 3,110 | 3,130 | +0.48% | 2,500 | 56億5528万 | +1.36% | - | 3.75 |
| 06/28 | 3,095 | 3,115 | 3,095 | 3,115 | +0.48% | 1,200 | 56億2818万 | +0.97% | - | 3.73 |
| 06/27 | 3,100 | 3,105 | 3,100 | 3,100 | +0.16% | 1,500 | 56億108万 | +0.55% | - | 3.71 |
| 06/26 | 3,095 | 3,095 | 3,090 | 3,095 | 0% | 900 | 55億9204万 | +0.45% | - | 3.71 |
| 06/23 | 3,090 | 3,095 | 3,085 | 3,095 | +0.16% | 1,300 | 55億9204万 | +0.52% | - | 3.71 |
| 06/22 | 3,080 | 3,090 | 3,075 | 3,090 | +0.32% | 900 | 55億8301万 | +0.42% | - | 3.7 |
| 06/21 | 3,090 | 3,090 | 3,075 | 3,080 | -0.32% | 2,300 | 55億6494万 | +0.16% | - | 3.69 |
| 06/20 | 3,095 | 3,100 | 3,090 | 3,090 | -0.32% | 1,000 | 55億8301万 | +0.52% | - | 3.7 |
| 06/19 | 3,100 | 3,100 | 3,085 | 3,100 | 0% | 900 | 56億108万 | +0.91% | - | 3.71 |
| 06/16 | 3,090 | 3,100 | 3,090 | 3,100 | +0.16% | 500 | 56億108万 | +0.98% | - | 3.71 |
| 06/15 | 3,090 | 3,110 | 3,090 | 3,095 | +0.16% | 1,000 | 55億9204万 | +0.91% | - | 3.71 |
| 06/14 | 3,095 | 3,105 | 3,090 | 3,090 | -0.32% | 1,200 | 55億8301万 | +0.82% | - | 3.7 |
| 06/13 | 3,100 | 3,110 | 3,085 | 3,100 | 0% | 1,000 | 56億108万 | +1.21% | - | 3.71 |
| 06/12 | 3,095 | 3,105 | 3,090 | 3,100 | +0.16% | 1,500 | 56億108万 | +1.27% | - | 3.71 |
| 06/09 | 3,085 | 3,095 | 3,085 | 3,095 | +0.32% | 300 | 55億9204万 | +1.18% | - | 3.71 |
| 06/08 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 400 | 55億7397万 | +0.92% | - | 3.7 |
| 06/07 | 3,100 | 3,100 | 3,080 | 3,100 | 0% | 1,400 | 56億108万 | +1.47% | - | 3.71 |
| 06/06 | 3,080 | 3,100 | 3,080 | 3,100 | +0.49% | 1,200 | 56億108万 | +1.57% | - | 3.71 |
| 06/05 | 3,055 | 3,085 | 3,055 | 3,085 | +0.82% | 2,000 | 55億7397万 | +1.18% | - | 3.7 |
| 06/02 | 3,060 | 3,065 | 3,060 | 3,060 | 0% | 1,500 | 55億2880万 | +0.43% | - | 3.67 |
| 06/01 | 3,055 | 3,060 | 3,055 | 3,060 | 0% | 900 | 55億2880万 | +0.46% | - | 3.67 |
| 05/31 | 3,055 | 3,065 | 3,055 | 3,060 | +0.16% | 900 | 55億2880万 | +0.53% | - | 3.67 |
| 05/30 | 3,060 | 3,060 | 3,055 | 3,055 | -0.33% | 300 | 55億1977万 | +0.43% | - | 3.66 |
| 05/29 | 3,060 | 3,065 | 3,055 | 3,065 | +0.16% | 1,300 | 55億3784万 | +0.79% | - | 3.67 |
| 05/26 | 3,050 | 3,060 | 3,050 | 3,060 | +0.33% | 600 | 55億2880万 | +0.69% | - | 3.67 |
| 05/25 | 3,055 | 3,060 | 3,050 | 3,050 | -0.33% | 800 | 55億1074万 | +0.43% | - | 3.65 |
| 05/24 | 3,050 | 3,060 | 3,050 | 3,060 | +0.33% | 1,200 | 55億2880万 | +0.79% | - | 3.67 |
| 05/23 | 3,050 | 3,060 | 3,050 | 3,050 | 0% | 900 | 55億1074万 | +0.53% | - | 3.65 |
| 05/22 | 3,045 | 3,055 | 3,045 | 3,050 | +0.16% | 900 | 55億1074万 | +0.59% | - | 3.65 |
| 05/19 | 3,050 | 3,055 | 3,045 | 3,045 | 0% | 800 | 55億170万 | +0.46% | - | 3.65 |
| 05/18 | 3,040 | 3,045 | 3,040 | 3,045 | 0% | 600 | 55億170万 | +0.5% | - | 3.65 |
| 05/17 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 600 | 55億170万 | +0.56% | - | 3.65 |
| 05/16 | 3,045 | 3,050 | 3,045 | 3,045 | +0.16% | 700 | 55億170万 | +0.59% | - | 3.65 |
| 05/15 | 3,040 | 3,050 | 3,040 | 3,040 | 0% | 700 | 54億9267万 | +0.5% | - | 3.64 |
| 05/12 | 3,050 | 3,050 | 3,040 | 3,040 | -0.16% | 500 | 54億9267万 | +0.53% | - | 3.64 |
| 05/11 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 1,400 | 55億170万 | +0.73% | - | 3.65 |
| 05/10 | 3,045 | 3,045 | 3,045 | 3,045 | -0.16% | 200 | 55億170万 | +0.79% | - | 3.65 |
| 05/09 | 3,045 | 3,050 | 3,035 | 3,050 | +0.16% | 1,100 | 55億1074万 | +0.99% | - | 3.65 |
| 05/08 | 3,040 | 3,045 | 3,035 | 3,045 | +0.16% | 1,500 | 55億170万 | +0.86% | - | 3.65 |
| 05/02 | 3,035 | 3,040 | 3,030 | 3,040 | +0.33% | 800 | 54億9267万 | +0.73% | - | 3.64 |
| 05/01 | 3,030 | 3,045 | 3,030 | 3,030 | 0% | 1,000 | 54億7460万 | +0.46% | - | 3.63 |
| 04/28 | 3,035 | 3,040 | 3,030 | 3,030 | -0.16% | 1,400 | 54億7460万 | +0.46% | - | 3.63 |
| 04/27 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 300 | 54億8363万 | +0.66% | - | 3.64 |
| 04/26 | 3,030 | 3,035 | 3,030 | 3,035 | +0.5% | 500 | 54億8363万 | +0.7% | - | 3.64 |
| 04/25 | 3,035 | 3,035 | 3,020 | 3,020 | +0.17% | 600 | 54億5653万 | +0.23% | - | 3.62 |
| 04/24 | 3,015 | 3,015 | 3,010 | 3,015 | 0% | 400 | 54億4750万 | +0.1% | - | 3.61 |
| 04/21 | 3,030 | 3,030 | 3,005 | 3,015 | -0.33% | 1,000 | 54億4750万 | +0.07% | - | 3.61 |
| 04/20 | 3,010 | 3,025 | 3,005 | 3,025 | +0.33% | 1,700 | 54億6557万 | +0.4% | - | 3.62 |
| 04/19 | 3,010 | 3,020 | 3,010 | 3,015 | -0.17% | 800 | 54億4750万 | +0.1% | - | 3.61 |
| 04/18 | 3,015 | 3,020 | 3,015 | 3,020 | +0.33% | 600 | 54億5653万 | +0.27% | - | 3.62 |
| 04/17 | 3,020 | 3,020 | 3,005 | 3,010 | 0% | 1,100 | 54億3846万 | -0.07% | - | 3.61 |
| 04/14 | 3,015 | 3,020 | 3,010 | 3,010 | 0% | 1,100 | 54億3846万 | -0.1% | - | 3.61 |
| 04/13 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 500 | 54億3846万 | -0.1% | - | 3.61 |
| 04/12 | 3,020 | 3,020 | 3,010 | 3,010 | -0.33% | 600 | 54億3846万 | -0.1% | - | 3.61 |
| 04/11 | 3,020 | 3,020 | 3,020 | 3,020 | +0.33% | 200 | 54億5653万 | +0.23% | - | 3.62 |
| 04/10 | 3,010 | 3,015 | 3,010 | 3,010 | 0% | 500 | 54億3846万 | -0.1% | - | 3.61 |
| 04/07 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 500 | 54億3846万 | -0.1% | - | 3.61 |
