株価チャート
2017/04/03~2017/08/25
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 |
08/25 | 1,466 | 1,481 | 1,466 | 1,472 | +0.62% | 10,100 | 103億8407万 | +3.52% | 12.24 | 3.07 |
08/24 | 1,458 | 1,483 | 1,452 | 1,463 | +1.18% | 17,400 | 103億2058万 | +2.96% | 12.17 | 3.05 |
08/23 | 1,481 | 1,485 | 1,443 | 1,446 | -1.9% | 33,300 | 102億66万 | +1.9% | 12.03 | 3.02 |
08/22 | 1,441 | 1,476 | 1,440 | 1,474 | +2.36% | 22,700 | 103億9818万 | +3.95% | 12.26 | 3.07 |
08/21 | 1,458 | 1,460 | 1,431 | 1,440 | -1.37% | 31,300 | 101億5833万 | +1.62% | 11.98 | 3 |
08/18 | 1,500 | 1,516 | 1,460 | 1,460 | -5.13% | 61,400 | 102億9942万 | +3.11% | 12.14 | 3.04 |
08/17 | 1,445 | 1,548 | 1,445 | 1,539 | +6.65% | 116,200 | 108億5672万 | +8.69% | 12.8 | 3.21 |
08/16 | 1,468 | 1,475 | 1,442 | 1,443 | -1.16% | 36,800 | 101億7949万 | +2.12% | 12 | 3.01 |
08/15 | 1,435 | 1,463 | 1,435 | 1,460 | +2.74% | 36,800 | 102億9942万 | +3.33% | 12.14 | 3.04 |
08/14 | 1,422 | 1,445 | 1,412 | 1,421 | -2.13% | 27,100 | 100億2430万 | +0.64% | 11.82 | 2.96 |
08/10 | 1,411 | 1,459 | 1,405 | 1,452 | +3.05% | 65,300 | 102億4298万 | +2.76% | 12.08 | 3.03 |
08/09 | 1,400 | 1,416 | 1,399 | 1,409 | +0.79% | 51,700 | 99億3964万 | -0.21% | 11.72 | 2.94 |
08/08 | 1,384 | 1,399 | 1,373 | 1,398 | +1.67% | 34,700 | 98億6205万 | -0.92% | 11.63 | 2.92 |
08/07 | 1,365 | 1,394 | 1,365 | 1,375 | +0.95% | 26,300 | 96億9980万 | -2.62% | 11.44 | 2.87 |
08/04 | 1,349 | 1,372 | 1,345 | 1,362 | +0.59% | 17,900 | 96億809万 | -3.54% | 11.33 | 2.84 |
08/03 | 1,386 | 1,386 | 1,350 | 1,354 | -1.67% | 52,600 | 95億5165万 | -4.11% | 11.26 | 2.82 |
08/02 | 1,327 | 1,381 | 1,324 | 1,377 | +3.46% | 49,000 | 97億1390万 | -2.55% | 11.45 | 2.87 |
08/01 | 1,402 | 1,402 | 1,302 | 1,331 | -3.06% | 111,700 | 93億8940万 | -5.94% | 11.07 | 2.78 |
07/31 | 1,389 | 1,391 | 1,360 | 1,373 | -1.15% | 22,800 | 96億8569万 | -3.17% | 11.42 | 2.86 |
07/28 | 1,419 | 1,420 | 1,385 | 1,389 | -2.11% | 51,500 | 97億9856万 | -2.11% | 11.55 | 2.9 |
07/27 | 1,398 | 1,430 | 1,398 | 1,419 | +1.5% | 22,600 | 100億1019万 | -0.21% | 11.8 | 2.96 |
07/26 | 1,435 | 1,435 | 1,394 | 1,398 | -2.58% | 36,100 | 98億6205万 | -1.83% | 11.63 | 2.92 |
07/25 | 1,429 | 1,441 | 1,412 | 1,435 | +0.84% | 26,700 | 101億2306万 | +0.63% | 11.94 | 2.99 |
07/24 | 1,431 | 1,431 | 1,386 | 1,423 | -0.84% | 32,400 | 100億3841万 | -0.21% | 11.84 | 2.97 |
07/21 | 1,437 | 1,444 | 1,427 | 1,435 | -0.97% | 18,000 | 101億2306万 | +0.49% | 11.94 | 2.99 |
07/20 | 1,422 | 1,454 | 1,416 | 1,449 | +1.9% | 28,500 | 102億2182万 | +1.54% | 12.05 | 3.02 |
07/19 | 1,412 | 1,433 | 1,392 | 1,422 | +0.07% | 22,200 | 100億3135万 | -0.21% | 11.83 | 2.97 |
07/18 | 1,435 | 1,438 | 1,417 | 1,421 | -1.18% | 26,500 | 100億2430万 | -0.28% | 11.82 | 2.96 |
07/14 | 1,416 | 1,449 | 1,416 | 1,438 | +1.55% | 19,100 | 101億4422万 | +0.98% | 11.96 | 3 |
07/13 | 1,447 | 1,452 | 1,407 | 1,416 | -2.75% | 45,300 | 99億8903万 | -0.35% | 11.78 | 2.95 |
07/12 | 1,464 | 1,475 | 1,448 | 1,456 | -0.41% | 21,000 | 102億7120万 | +2.61% | 12.11 | 3.04 |
07/11 | 1,460 | 1,473 | 1,450 | 1,462 | +0.48% | 39,100 | 103億1353万 | +3.39% | 12.16 | 3.05 |
07/10 | 1,435 | 1,459 | 1,420 | 1,455 | +1.68% | 37,600 | 102億6415万 | +3.41% | 12.1 | 3.03 |
07/07 | 1,440 | 1,440 | 1,419 | 1,431 | -0.49% | 34,500 | 100億9484万 | +2.07% | 11.9 | 2.98 |
07/06 | 1,435 | 1,445 | 1,419 | 1,438 | +0.98% | 38,400 | 101億4422万 | +2.93% | 11.96 | 3 |
07/05 | 1,401 | 1,430 | 1,395 | 1,424 | +1.35% | 47,000 | 100億4546万 | +2.37% | 11.85 | 2.97 |
07/04 | 1,430 | 1,432 | 1,385 | 1,405 | -0.5% | 48,700 | 99億1143万 | +1.52% | 11.69 | 2.93 |
07/03 | 1,387 | 1,419 | 1,376 | 1,412 | +2.32% | 56,400 | 99億6081万 | +2.47% | 11.75 | 2.94 |
06/30 | 1,346 | 1,386 | 1,345 | 1,380 | +0.95% | 48,800 | 97億3507万 | +0.58% | 11.68 | 2.93 |
06/29 | 1,380 | 1,385 | 1,367 | 1,367 | -0.8% | 27,800 | 96億4336万 | +0.07% | 11.57 | 2.9 |
06/28 | 1,428 | 1,428 | 1,375 | 1,378 | -2.41% | 46,100 | 97億2096万 | +1.17% | 11.66 | 2.92 |
06/27 | 1,420 | 1,423 | 1,397 | 1,412 | +0.5% | 22,900 | 99億6081万 | +4.13% | 11.95 | 3 |
06/26 | 1,414 | 1,438 | 1,403 | 1,405 | -0.57% | 29,400 | 99億1143万 | +4.15% | 11.89 | 2.98 |
06/23 | 1,469 | 1,469 | 1,395 | 1,413 | -3.09% | 68,100 | 99億6786万 | +5.29% | 11.96 | 3 |
06/22 | 1,457 | 1,478 | 1,445 | 1,458 | +0.07% | 34,000 | 102億8531万 | +9.21% | 12.34 | 3.09 |
06/21 | 1,467 | 1,469 | 1,435 | 1,457 | -0.34% | 34,200 | 102億7826万 | +9.71% | 12.33 | 3.09 |
06/20 | 1,435 | 1,476 | 1,435 | 1,462 | +1.88% | 55,800 | 103億1353万 | +10.59% | 12.37 | 3.1 |
06/19 | 1,489 | 1,489 | 1,423 | 1,435 | -2.18% | 78,600 | 101億2306万 | +9.29% | 12.14 | 3.04 |
06/16 | 1,410 | 1,483 | 1,410 | 1,467 | +4.04% | 105,700 | 103億4880万 | +12.5% | 12.41 | 3.11 |
06/15 | 1,415 | 1,432 | 1,402 | 1,410 | 0% | 52,400 | 99億4670万 | +9.05% | 11.93 | 2.99 |
06/14 | 1,428 | 1,429 | 1,401 | 1,410 | -0.49% | 61,700 | 99億4670万 | +9.73% | 11.93 | 2.99 |
06/13 | 1,396 | 1,432 | 1,390 | 1,417 | +2.24% | 66,100 | 99億9608万 | +10.88% | 11.99 | 3.01 |
06/12 | 1,365 | 1,400 | 1,365 | 1,386 | +1.76% | 55,700 | 97億7739万 | +9.22% | 11.73 | 2.94 |
06/09 | 1,367 | 1,370 | 1,345 | 1,362 | -0.22% | 40,700 | 96億809万 | +8.01% | 11.53 | 2.89 |
06/08 | 1,329 | 1,381 | 1,326 | 1,365 | +2.79% | 86,100 | 96億2925万 | +8.85% | 11.55 | 2.9 |
06/07 | 1,303 | 1,328 | 1,293 | 1,328 | +1.92% | 30,900 | 93億6824万 | +6.58% | 11.24 | 2.82 |
06/06 | 1,332 | 1,334 | 1,293 | 1,303 | -1.66% | 52,000 | 91億9188万 | +4.91% | 11.03 | 2.76 |
06/05 | 1,310 | 1,333 | 1,303 | 1,325 | +1.84% | 64,800 | 93億4708万 | +7.11% | 11.21 | 2.81 |
06/02 | 1,298 | 1,318 | 1,293 | 1,301 | +1.09% | 86,200 | 91億7777万 | +5.6% | 11.01 | 2.76 |
06/01 | 1,268 | 1,297 | 1,264 | 1,287 | +1.82% | 60,200 | 90億7901万 | +4.89% | 10.89 | 2.73 |
05/31 | 1,247 | 1,266 | 1,247 | 1,264 | +1.44% | 32,200 | 89億1676万 | +3.44% | 10.7 | 2.68 |
05/30 | 1,258 | 1,267 | 1,234 | 1,246 | -0.32% | 35,200 | 87億8978万 | +2.3% | 10.54 | 2.64 |
05/29 | 1,238 | 1,258 | 1,238 | 1,250 | +1.05% | 22,600 | 88億1800万 | +2.88% | 10.58 | 2.65 |
05/26 | 1,274 | 1,275 | 1,236 | 1,237 | -2.75% | 29,400 | 87億2629万 | +2.06% | 10.47 | 2.62 |
05/25 | 1,245 | 1,275 | 1,235 | 1,272 | +2.66% | 49,800 | 89億7319万 | +5.21% | 10.76 | 2.7 |
05/24 | 1,240 | 1,246 | 1,231 | 1,239 | +1.47% | 29,400 | 87億4040万 | +2.99% | 10.48 | 2.63 |
05/23 | 1,243 | 1,243 | 1,217 | 1,221 | -1.05% | 39,600 | 86億1342万 | +1.83% | 10.33 | 2.59 |
05/22 | 1,240 | 1,253 | 1,229 | 1,234 | -0.48% | 30,100 | 87億512万 | +3.26% | 10.44 | 2.62 |
05/19 | 1,270 | 1,271 | 1,225 | 1,240 | -2.36% | 56,400 | 87億4745万 | +4.11% | 10.49 | 2.63 |
05/18 | 1,277 | 1,300 | 1,257 | 1,270 | -2.83% | 72,100 | 89億5908万 | +6.9% | 10.75 | 2.69 |
05/17 | 1,259 | 1,310 | 1,253 | 1,307 | +3.81% | 93,200 | 92億2010万 | +10.3% | 11.06 | 2.77 |
05/16 | 1,210 | 1,266 | 1,207 | 1,259 | +4.74% | 76,000 | 88億8148万 | +6.88% | 10.65 | 2.67 |
05/15 | 1,178 | 1,205 | 1,177 | 1,202 | +1.52% | 27,500 | 84億7938万 | +2.56% | 10.17 | 2.55 |
05/12 | 1,201 | 1,205 | 1,178 | 1,184 | -1.66% | 39,100 | 83億5240万 | +1.2% | 10.02 | 2.51 |
05/11 | 1,236 | 1,236 | 1,200 | 1,204 | -2.59% | 57,300 | 84億9349万 | +2.99% | 10.19 | 2.55 |
05/10 | 1,224 | 1,240 | 1,215 | 1,236 | +1.98% | 38,200 | 87億1923万 | +5.82% | 10.46 | 2.62 |
05/09 | 1,185 | 1,220 | 1,174 | 1,212 | +2.45% | 101,300 | 85億4993万 | +3.95% | 10.26 | 2.57 |
05/08 | 1,194 | 1,194 | 1,177 | 1,183 | +0.08% | 98,600 | 83億4535万 | +1.63% | 10.01 | 2.51 |
05/02 | 1,163 | 1,184 | 1,163 | 1,182 | +0.68% | 21,400 | 83億3830万 | +1.46% | 10 | 2.51 |
05/01 | 1,197 | 1,199 | 1,172 | 1,174 | -3.85% | 40,500 | 82億8186万 | +0.86% | 9.93 | 2.49 |
04/28 | 1,189 | 1,228 | 1,189 | 1,221 | +3.04% | 56,800 | 86億1342万 | +5.08% | 10.33 | 2.59 |
04/27 | 1,180 | 1,189 | 1,171 | 1,185 | +0.25% | 29,800 | 83億5946万 | +2.24% | 10.03 | 2.51 |
04/26 | 1,188 | 1,189 | 1,180 | 1,182 | +0.17% | 13,900 | 83億3830万 | +2.07% | 10 | 2.51 |
04/25 | 1,167 | 1,183 | 1,160 | 1,180 | +1.11% | 11,700 | 83億2419万 | +2.08% | 9.99 | 2.5 |
04/24 | 1,168 | 1,171 | 1,161 | 1,167 | -0.09% | 9,900 | 82億3248万 | +0.95% | 9.88 | 2.48 |
04/21 | 1,163 | 1,169 | 1,159 | 1,168 | +0.34% | 12,200 | 82億3953万 | +1.13% | 9.88 | 2.48 |
04/20 | 1,165 | 1,167 | 1,156 | 1,164 | -0.09% | 9,600 | 82億1132万 | +0.87% | 9.85 | 2.47 |
04/19 | 1,165 | 1,175 | 1,165 | 1,165 | +0.09% | 11,900 | 82億1837万 | +0.95% | 9.86 | 2.47 |
04/18 | 1,154 | 1,167 | 1,151 | 1,164 | +1.84% | 22,100 | 82億1132万 | +0.95% | 9.85 | 2.47 |
04/17 | 1,116 | 1,148 | 1,116 | 1,143 | +1.51% | 15,900 | 80億6317万 | -0.87% | 9.67 | 2.42 |
04/14 | 1,116 | 1,136 | 1,114 | 1,126 | +0.9% | 17,600 | 79億4325万 | -2.34% | 9.53 | 2.39 |
04/13 | 1,130 | 1,132 | 1,110 | 1,116 | -2.36% | 21,300 | 78億7271万 | -3.38% | 9.44 | 2.37 |
04/12 | 1,159 | 1,159 | 1,133 | 1,143 | -1.64% | 15,600 | 80億6317万 | -1.12% | 9.67 | 2.42 |
04/11 | 1,168 | 1,176 | 1,158 | 1,162 | -1.86% | 15,500 | 81億9721万 | +0.52% | 9.83 | 2.46 |
04/10 | 1,138 | 1,184 | 1,138 | 1,184 | +4.32% | 35,400 | 83億5240万 | +2.51% | 10.02 | 2.51 |
04/07 | 1,115 | 1,146 | 1,100 | 1,135 | +2.34% | 39,000 | 80億674万 | -1.65% | 9.6 | 2.41 |
04/06 | 1,155 | 1,155 | 1,092 | 1,109 | -4.15% | 52,900 | 78億2332万 | -3.98% | 9.38 | 2.35 |
04/05 | 1,167 | 1,167 | 1,144 | 1,157 | +0.35% | 19,300 | 81億6194万 | 0% | 9.79 | 2.45 |
04/04 | 1,190 | 1,190 | 1,135 | 1,153 | -2.78% | 36,700 | 81億3372万 | -0.26% | 9.76 | 2.45 |
04/03 | 1,188 | 1,197 | 1,182 | 1,186 | +0.68% | 18,100 | 83億6651万 | +2.6% | 10.04 | 2.52 |