株価チャート
2017/03/07～2017/07/31
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 |
| 07/31 | 165 | 165 | 163 | 165 | +0.61% | 639,900 | 574億8576万 | 0% | 24.81 | 7.15 |
| 07/28 | 164 | 166 | 164 | 164 | 0% | 813,800 | 571億3737万 | -0.61% | 24.66 | 7.1 |
| 07/27 | 165 | 166 | 162 | 164 | -2.96% | 3,540,900 | 571億3737万 | -0.61% | 24.66 | 7.1 |
| 07/26 | 168 | 171 | 168 | 169 | -0.59% | 2,615,400 | 588億7936万 | +2.42% | 25.41 | 7.32 |
| 07/25 | 173 | 174 | 168 | 170 | -1.73% | 2,841,200 | 592億2776万 | +3.03% | 25.56 | 7.36 |
| 07/24 | 170 | 174 | 169 | 173 | +1.76% | 3,354,700 | 602億7295万 | +5.49% | 26.01 | 7.49 |
| 07/21 | 169 | 170 | 168 | 170 | +1.19% | 1,982,700 | 592億2776万 | +3.66% | 25.56 | 7.36 |
| 07/20 | 167 | 169 | 166 | 168 | +0.6% | 1,418,300 | 585億3096万 | +3.07% | 25.26 | 7.28 |
| 07/19 | 165 | 168 | 164 | 167 | +1.21% | 2,366,600 | 581億8256万 | +2.45% | 25.11 | 7.23 |
| 07/18 | 164 | 165 | 163 | 165 | +1.23% | 683,100 | 574億8576万 | +1.85% | 24.81 | 7.15 |
| 07/14 | 165 | 165 | 163 | 163 | -1.21% | 904,000 | 567億8897万 | +0.62% | 24.51 | 7.06 |
| 07/13 | 166 | 166 | 164 | 165 | -0.6% | 616,600 | 574億8576万 | +1.85% | 24.81 | 7.15 |
| 07/12 | 166 | 166 | 164 | 166 | +0.61% | 848,000 | 578億3416万 | +2.47% | 24.96 | 7.19 |
| 07/11 | 164 | 166 | 164 | 165 | +0.61% | 629,900 | 574億8576万 | +1.85% | 24.81 | 7.15 |
| 07/10 | 164 | 166 | 163 | 164 | +0.61% | 1,374,500 | 571億3737万 | +1.23% | 24.66 | 7.1 |
| 07/07 | 164 | 164 | 162 | 163 | 0% | 946,700 | 567億8897万 | +1.24% | 24.51 | 7.06 |
| 07/06 | 164 | 164 | 163 | 163 | 0% | 781,500 | 567億8897万 | +1.24% | 24.51 | 7.06 |
| 07/05 | 163 | 164 | 163 | 163 | -0.61% | 611,600 | 567億8897万 | +1.24% | 24.51 | 7.06 |
| 07/04 | 165 | 165 | 163 | 164 | -0.61% | 730,300 | 571億3737万 | +1.86% | 24.66 | 7.1 |
| 07/03 | 164 | 165 | 163 | 165 | +1.23% | 883,200 | 574億8576万 | +3.13% | 24.81 | 7.15 |
| 06/30 | 163 | 164 | 163 | 163 | -0.61% | 801,800 | 567億8897万 | +1.88% | 24.51 | 7.06 |
| 06/29 | 167 | 167 | 163 | 164 | -0.61% | 1,328,000 | 571億3737万 | +2.5% | 24.66 | 7.1 |
| 06/28 | 163 | 166 | 163 | 165 | +1.23% | 1,562,200 | 574億8576万 | +3.13% | 24.81 | 7.15 |
| 06/27 | 163 | 165 | 162 | 163 | +0.62% | 1,366,500 | 567億8897万 | +2.52% | 24.51 | 7.06 |
| 06/26 | 161 | 162 | 160 | 162 | +1.25% | 548,400 | 564億4057万 | +1.89% | 24.36 | 7.02 |
| 06/23 | 162 | 162 | 160 | 160 | -0.62% | 545,100 | 557億4377万 | +1.27% | 24.05 | 6.93 |
| 06/22 | 160 | 161 | 160 | 161 | +0.63% | 286,800 | 560億9217万 | +1.9% | 24.2 | 6.97 |
| 06/21 | 162 | 162 | 160 | 160 | -1.23% | 844,500 | 557億4377万 | +1.27% | 24.05 | 6.93 |
| 06/20 | 161 | 163 | 161 | 162 | +0.62% | 1,103,000 | 564億4057万 | +2.53% | 24.36 | 7.02 |
| 06/19 | 158 | 161 | 158 | 161 | +2.55% | 792,200 | 560億9217万 | +2.55% | 24.2 | 6.97 |
| 06/16 | 156 | 158 | 155 | 157 | +1.29% | 775,700 | 546億9858万 | 0% | 23.6 | 6.8 |
| 06/15 | 159 | 160 | 155 | 155 | -2.52% | 1,272,600 | 540億178万 | -1.27% | 23.3 | 6.71 |
| 06/14 | 161 | 161 | 159 | 159 | -1.24% | 674,900 | 553億9537万 | +1.27% | 23.9 | 6.89 |
| 06/13 | 162 | 162 | 160 | 161 | -0.62% | 504,000 | 560億9217万 | +3.21% | 24.2 | 6.97 |
| 06/12 | 162 | 163 | 161 | 162 | -0.61% | 471,600 | 564億4057万 | +3.85% | 24.36 | 7.02 |
| 06/09 | 163 | 164 | 162 | 163 | 0% | 1,424,600 | 567億8897万 | +4.49% | 24.51 | 7.06 |
| 06/08 | 161 | 165 | 161 | 163 | +3.16% | 4,880,300 | 567億8897万 | +5.16% | 24.51 | 7.06 |
| 06/07 | 158 | 159 | 157 | 158 | +0.64% | 514,700 | 550億4697万 | +2.6% | 23.75 | 6.84 |
| 06/06 | 158 | 159 | 157 | 157 | -0.63% | 311,900 | 546億9858万 | +1.95% | 23.6 | 6.8 |
| 06/05 | 158 | 159 | 158 | 158 | 0% | 392,900 | 550億4697万 | +3.27% | 23.75 | 6.84 |
| 06/02 | 158 | 158 | 157 | 158 | 0% | 581,900 | 550億4697万 | +3.27% | 23.75 | 6.84 |
| 06/01 | 157 | 158 | 156 | 158 | +0.64% | 523,200 | 550億4697万 | +3.95% | 23.75 | 6.84 |
| 05/31 | 158 | 158 | 157 | 157 | -0.63% | 281,900 | 546億9858万 | +3.97% | 23.6 | 6.8 |
| 05/30 | 158 | 158 | 156 | 158 | 0% | 949,500 | 550億4697万 | +5.33% | 23.75 | 6.84 |
| 05/29 | 157 | 159 | 156 | 158 | +0.64% | 836,900 | 550億4697万 | +5.33% | 23.75 | 6.84 |
| 05/26 | 156 | 157 | 156 | 157 | +0.64% | 275,300 | 546億9858万 | +5.37% | 23.6 | 6.8 |
| 05/25 | 156 | 156 | 155 | 156 | +0.65% | 347,500 | 543億5018万 | +5.41% | 23.45 | 6.76 |
| 05/24 | 155 | 156 | 155 | 155 | 0% | 481,000 | 540億178万 | +4.73% | 23.3 | 6.71 |
| 05/23 | 154 | 155 | 153 | 155 | +1.31% | 556,800 | 540億178万 | +5.44% | 23.3 | 6.71 |
| 05/22 | 154 | 154 | 152 | 153 | 0% | 423,900 | 533億498万 | +4.79% | 23 | 6.63 |
| 05/19 | 154 | 154 | 153 | 153 | -0.65% | 230,900 | 533億498万 | +5.52% | 23 | 6.63 |
| 05/18 | 150 | 154 | 150 | 154 | +0.65% | 785,800 | 536億5338万 | +6.21% | 23.15 | 6.67 |
| 05/17 | 153 | 153 | 151 | 153 | 0% | 750,400 | 533億498万 | +5.52% | 23 | 6.63 |
| 05/16 | 152 | 153 | 152 | 153 | +0.66% | 437,100 | 533億498万 | +6.25% | 23 | 6.63 |
| 05/15 | 151 | 152 | 151 | 152 | 0% | 268,600 | 529億5658万 | +5.56% | 22.85 | 6.58 |
| 05/12 | 151 | 152 | 151 | 152 | 0% | 174,600 | 529億5658万 | +6.29% | 22.85 | 6.58 |
| 05/11 | 153 | 153 | 151 | 152 | 0% | 337,200 | 529億5658万 | +6.29% | 22.85 | 6.58 |
| 05/10 | 152 | 153 | 151 | 152 | 0% | 489,600 | 529億5658万 | +6.29% | 22.85 | 6.58 |
| 05/09 | 152 | 152 | 151 | 152 | +0.66% | 424,200 | 529億5658万 | +6.29% | 22.85 | 6.58 |
| 05/08 | 149 | 151 | 149 | 151 | +2.03% | 698,000 | 526億818万 | +5.59% | 22.7 | 6.54 |
| 05/02 | 146 | 148 | 145 | 148 | +1.37% | 373,500 | 515億6299万 | +3.5% | 22.25 | 6.41 |
| 05/01 | 145 | 146 | 143 | 146 | +1.39% | 598,200 | 508億6619万 | +2.1% | 21.95 | 6.32 |
| 04/28 | 145 | 146 | 144 | 144 | +0.7% | 473,400 | 501億6939万 | +0.7% | 21.61 | 6.23 |
| 04/27 | 144 | 144 | 143 | 143 | -0.69% | 316,300 | 498億2099万 | 0% | 21.46 | 6.18 |
| 04/26 | 144 | 144 | 142 | 144 | +1.41% | 533,600 | 501億6939万 | +0.7% | 21.61 | 6.23 |
| 04/25 | 141 | 144 | 140 | 142 | +1.43% | 923,300 | 494億7260万 | -1.39% | 21.31 | 6.14 |
| 04/24 | 140 | 141 | 139 | 140 | +0.72% | 376,700 | 487億7580万 | -2.78% | 21.01 | 6.05 |
| 04/21 | 141 | 141 | 139 | 139 | 0% | 326,700 | 484億2740万 | -4.14% | 20.86 | 6.01 |
| 04/20 | 139 | 141 | 138 | 139 | +0.72% | 509,700 | 484億2740万 | -4.14% | 20.86 | 6.01 |
| 04/19 | 140 | 142 | 138 | 138 | -1.43% | 513,200 | 480億7900万 | -5.48% | 20.71 | 5.97 |
| 04/18 | 139 | 141 | 139 | 140 | +1.45% | 268,700 | 487億7580万 | -4.11% | 21.01 | 6.05 |
| 04/17 | 137 | 140 | 137 | 138 | +0.73% | 618,000 | 480億7900万 | -6.12% | 20.71 | 5.97 |
| 04/14 | 136 | 137 | 135 | 137 | 0% | 386,000 | 477億3060万 | -7.43% | 20.56 | 5.92 |
| 04/13 | 137 | 138 | 135 | 137 | -0.72% | 642,800 | 477億3060万 | -7.43% | 20.56 | 5.92 |
| 04/12 | 140 | 140 | 137 | 138 | -1.43% | 690,200 | 480億7900万 | -7.38% | 20.71 | 5.97 |
| 04/11 | 142 | 143 | 140 | 140 | -2.1% | 576,600 | 487億7580万 | -6.67% | 21.01 | 6.05 |
| 04/10 | 145 | 146 | 143 | 143 | 0% | 456,400 | 498億2099万 | -5.3% | 21.46 | 6.18 |
| 04/07 | 143 | 145 | 142 | 143 | 0% | 561,600 | 498億2099万 | -5.3% | 21.46 | 6.18 |
| 04/06 | 147 | 147 | 143 | 143 | -2.05% | 742,200 | 498億2099万 | -5.92% | 21.46 | 6.18 |
| 04/05 | 147 | 148 | 146 | 146 | 0% | 299,300 | 508億6619万 | -3.95% | 21.92 | 6.31 |
| 04/04 | 150 | 150 | 145 | 146 | -2.01% | 655,000 | 508億6619万 | -3.95% | 21.92 | 6.31 |
| 04/03 | 150 | 150 | 148 | 149 | +0.68% | 411,900 | 519億1139万 | -1.97% | 22.37 | 6.44 |
| 03/31 | 150 | 150 | 148 | 148 | -0.67% | 622,000 | 515億6299万 | -3.27% | 22.22 | 6.4 |
| 03/30 | 152 | 153 | 149 | 149 | -1.97% | 644,900 | 519億1139万 | -2.61% | 22.37 | 6.44 |
| 03/29 | 151 | 152 | 150 | 152 | +1.33% | 432,800 | 529億5658万 | -0.65% | 22.82 | 6.57 |
| 03/28 | 149 | 151 | 149 | 150 | +1.35% | 951,200 | 522億5979万 | -1.96% | 22.52 | 6.49 |
| 03/27 | 149 | 150 | 148 | 148 | -1.33% | 367,500 | 515億6299万 | -3.27% | 22.22 | 6.4 |
| 03/24 | 149 | 150 | 148 | 150 | +1.35% | 484,900 | 522億5979万 | -1.96% | 22.52 | 6.49 |
| 03/23 | 150 | 151 | 148 | 148 | -1.33% | 617,200 | 515億6299万 | -3.27% | 22.22 | 6.4 |
| 03/22 | 150 | 151 | 150 | 150 | -0.66% | 585,600 | 522億5979万 | -1.96% | 22.52 | 6.49 |
| 03/21 | 152 | 153 | 151 | 151 | -1.31% | 541,800 | 526億818万 | -1.31% | 22.67 | 6.53 |
| 03/17 | 153 | 155 | 152 | 153 | -0.65% | 609,400 | 533億498万 | 0% | 22.97 | 6.62 |
| 03/16 | 152 | 154 | 151 | 154 | +1.32% | 760,600 | 536億5338万 | +0.65% | 23.12 | 6.66 |
| 03/15 | 153 | 153 | 151 | 152 | -1.3% | 1,195,200 | 529億5658万 | -0.65% | 22.82 | 6.57 |
| 03/14 | 155 | 156 | 154 | 154 | -0.65% | 560,000 | 536億5338万 | +0.65% | 23.12 | 6.66 |
| 03/13 | 155 | 157 | 155 | 155 | -0.64% | 668,200 | 540億178万 | +1.31% | 23.27 | 6.7 |
| 03/10 | 157 | 157 | 155 | 156 | 0% | 1,194,600 | 543億5018万 | +1.96% | 23.42 | 6.75 |
| 03/09 | 160 | 160 | 155 | 156 | -2.5% | 1,874,200 | 543億5018万 | +1.96% | 23.42 | 6.75 |
| 03/08 | 161 | 162 | 160 | 160 | -0.62% | 1,067,700 | 557億4377万 | +4.58% | 24.02 | 6.92 |
| 03/07 | 160 | 163 | 159 | 161 | +1.9% | 2,484,100 | 560億9217万 | +5.23% | 24.17 | 6.96 |
