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 | 1,651 | 1,654 | 1,645 | 1,645 | -0.6% | 2,900 | 76億9697万 | -3.24% | 14.97 | 1.81 |
08/30 | 1,650 | 1,655 | 1,642 | 1,655 | +0.06% | 2,700 | 77億4376万 | -2.93% | 15.06 | 1.82 |
08/29 | 1,654 | 1,657 | 1,645 | 1,654 | -1.19% | 6,900 | 77億3908万 | -3.27% | 15.05 | 1.82 |
08/28 | 1,665 | 1,688 | 1,665 | 1,674 | -0.36% | 10,200 | 78億3266万 | -2.39% | 15.23 | 1.84 |
08/25 | 1,657 | 1,680 | 1,652 | 1,680 | +1.39% | 8,300 | 78億6073万 | -2.27% | 15.29 | 1.85 |
08/24 | 1,658 | 1,687 | 1,650 | 1,657 | -0.78% | 6,400 | 77億5311万 | -3.89% | 15.08 | 1.82 |
08/23 | 1,663 | 1,670 | 1,661 | 1,670 | +1.09% | 2,000 | 78億1394万 | -3.36% | 15.2 | 1.84 |
08/22 | 1,650 | 1,662 | 1,650 | 1,652 | -0.9% | 5,200 | 77億2972万 | -4.62% | 15.03 | 1.82 |
08/21 | 1,667 | 1,667 | 1,653 | 1,667 | 0% | 3,800 | 77億9990万 | -4.09% | 15.17 | 1.84 |
08/18 | 1,698 | 1,698 | 1,664 | 1,667 | -2.23% | 3,000 | 77億9990万 | -4.42% | 15.17 | 1.84 |
08/17 | 1,700 | 1,707 | 1,680 | 1,705 | +0.18% | 5,000 | 79億7771万 | -2.52% | 15.51 | 1.88 |
08/16 | 1,680 | 1,702 | 1,680 | 1,702 | +0.89% | 3,500 | 79億6367万 | -2.91% | 15.49 | 1.87 |
08/15 | 1,669 | 1,696 | 1,666 | 1,687 | +1.81% | 4,900 | 78億9348万 | -3.82% | 15.35 | 1.86 |
08/14 | 1,650 | 1,668 | 1,630 | 1,657 | -1.31% | 8,500 | 77億5311万 | -5.58% | 15.08 | 1.82 |
08/10 | 1,660 | 1,679 | 1,650 | 1,679 | +0.54% | 13,400 | 78億5605万 | -4.55% | 15.28 | 1.85 |
08/09 | 1,703 | 1,714 | 1,658 | 1,670 | -1.88% | 8,000 | 78億1394万 | -5.11% | 15.2 | 1.84 |
08/08 | 1,730 | 1,730 | 1,695 | 1,702 | -1.33% | 9,700 | 79億6367万 | -3.41% | 15.49 | 1.87 |
08/07 | 1,715 | 1,725 | 1,700 | 1,725 | -0.17% | 8,100 | 80億7129万 | -2.38% | 15.7 | 1.9 |
08/04 | 1,699 | 1,738 | 1,695 | 1,728 | -0.63% | 11,800 | 80億8532万 | -2.43% | 15.72 | 1.9 |
08/03 | 1,771 | 1,771 | 1,680 | 1,739 | -1.47% | 8,100 | 81億3679万 | -1.86% | 15.82 | 1.92 |
08/02 | 1,680 | 1,766 | 1,680 | 1,765 | +2.62% | 13,900 | 82億5845万 | -0.17% | 16.06 | 1.94 |
08/01 | 1,766 | 1,766 | 1,657 | 1,720 | -1.94% | 21,500 | 80億4789万 | -2.49% | 15.65 | 1.89 |
07/31 | 1,845 | 1,845 | 1,711 | 1,754 | -3.09% | 16,300 | 82億698万 | -0.51% | 15.96 | 1.93 |
07/28 | 1,867 | 1,870 | 1,805 | 1,810 | -1.36% | 22,100 | 84億6900万 | +3.02% | 16.47 | 1.99 |
07/27 | 1,817 | 1,870 | 1,817 | 1,835 | +3.09% | 34,300 | 85億8598万 | +4.74% | 16.7 | 2.02 |
07/26 | 1,797 | 1,797 | 1,768 | 1,780 | +0.51% | 5,100 | 83億2863万 | +1.89% | 16.2 | 1.96 |
07/25 | 1,800 | 1,800 | 1,754 | 1,771 | +0.17% | 13,300 | 82億8652万 | +1.61% | 16.11 | 1.95 |
07/24 | 1,800 | 1,800 | 1,768 | 1,768 | -1.45% | 7,100 | 82億7248万 | +1.84% | 16.09 | 1.95 |
07/21 | 1,794 | 1,795 | 1,775 | 1,794 | -0.33% | 6,700 | 83億9414万 | +4.06% | 16.32 | 1.98 |
07/20 | 1,748 | 1,800 | 1,740 | 1,800 | +2.86% | 18,400 | 84億2221万 | +5.39% | 16.38 | 1.98 |
07/19 | 1,775 | 1,794 | 1,735 | 1,750 | -1.46% | 12,500 | 81億8826万 | +3.31% | 15.92 | 1.93 |
07/18 | 1,741 | 1,800 | 1,700 | 1,776 | -1.44% | 54,600 | 83億992万 | +5.53% | 16.16 | 1.96 |
07/14 | 1,820 | 1,820 | 1,802 | 1,802 | -0.77% | 24,800 | 84億3157万 | +7.9% | 16.4 | 1.98 |
07/13 | 1,805 | 1,820 | 1,795 | 1,816 | +1.06% | 30,800 | 84億9708万 | +9.6% | 16.52 | 2 |
07/12 | 1,813 | 1,830 | 1,791 | 1,797 | +0.22% | 19,400 | 84億818万 | +9.24% | 16.35 | 1.98 |
07/11 | 1,749 | 1,800 | 1,740 | 1,793 | +3.58% | 24,500 | 83億8946万 | +9.93% | 16.31 | 1.97 |
07/10 | 1,731 | 1,753 | 1,729 | 1,731 | +0.35% | 18,600 | 80億9936万 | +7.05% | 15.75 | 1.91 |
07/07 | 1,716 | 1,755 | 1,715 | 1,725 | -1.03% | 9,800 | 80億7129万 | +7.21% | 15.7 | 1.9 |
07/06 | 1,710 | 1,780 | 1,710 | 1,743 | +2.11% | 13,400 | 81億5551万 | +8.8% | 15.86 | 1.92 |
07/05 | 1,691 | 1,707 | 1,671 | 1,707 | -1.39% | 17,400 | 79億8707万 | +7.22% | 15.53 | 1.88 |
07/04 | 1,810 | 1,810 | 1,725 | 1,731 | -4.89% | 19,200 | 80億9936万 | +9.49% | 15.75 | 1.91 |
07/03 | 1,821 | 1,846 | 1,788 | 1,820 | +0.33% | 20,200 | 85億1579万 | +15.92% | 16.56 | 2 |
06/30 | 1,740 | 1,828 | 1,728 | 1,814 | +2.83% | 45,400 | 84億8772万 | +16.66% | 16.51 | 2 |
06/29 | 1,654 | 1,769 | 1,654 | 1,764 | +7.63% | 48,300 | 82億5377万 | +14.77% | 16.05 | 1.94 |
06/28 | 1,656 | 1,682 | 1,610 | 1,639 | -1.8% | 12,900 | 76億6889万 | +7.76% | 14.91 | 1.81 |
06/27 | 1,699 | 1,699 | 1,638 | 1,669 | -0.48% | 12,700 | 78億926万 | +10.46% | 15.19 | 1.84 |
06/26 | 1,619 | 1,689 | 1,616 | 1,677 | +3.97% | 15,200 | 78億4669万 | +11.8% | 15.26 | 1.85 |
06/23 | 1,690 | 1,700 | 1,605 | 1,613 | -4.56% | 34,800 | 75億4724万 | +8.33% | 14.68 | 1.78 |
06/22 | 1,750 | 1,766 | 1,661 | 1,690 | -1.34% | 32,500 | 79億752万 | +14.34% | 15.38 | 1.86 |
06/21 | 1,664 | 1,714 | 1,622 | 1,713 | +2.57% | 35,100 | 80億1514万 | +17.01% | 15.59 | 1.89 |
06/20 | 1,600 | 1,670 | 1,584 | 1,670 | +5.16% | 51,900 | 78億1394万 | +15.17% | 15.2 | 1.84 |
06/19 | 1,535 | 1,592 | 1,510 | 1,588 | +7.95% | 40,900 | 74億3026万 | +10.28% | 14.45 | 1.75 |
06/16 | 1,426 | 1,485 | 1,423 | 1,471 | +4.1% | 14,100 | 68億8282万 | +2.72% | 13.38 | 1.62 |
06/15 | 1,447 | 1,447 | 1,386 | 1,413 | -2.35% | 28,600 | 66億1144万 | -1.12% | 12.86 | 1.56 |
06/14 | 1,471 | 1,471 | 1,431 | 1,447 | -1.16% | 6,700 | 67億7052万 | +1.26% | 13.17 | 1.59 |
06/13 | 1,444 | 1,464 | 1,431 | 1,464 | +1.31% | 5,200 | 68億5007万 | +2.38% | 13.32 | 1.61 |
06/12 | 1,479 | 1,487 | 1,440 | 1,445 | -2.82% | 9,800 | 67億6116万 | +0.91% | 13.15 | 1.59 |
06/09 | 1,493 | 1,499 | 1,472 | 1,487 | -1.13% | 11,100 | 69億5768万 | +3.7% | 13.53 | 1.64 |
06/08 | 1,479 | 1,507 | 1,463 | 1,504 | +2.87% | 16,400 | 70億3723万 | +4.95% | 13.68 | 1.66 |
06/07 | 1,438 | 1,488 | 1,436 | 1,462 | +1.18% | 5,500 | 68億4071万 | +2.17% | 13.3 | 1.61 |
06/06 | 1,507 | 1,510 | 1,445 | 1,445 | -5.43% | 27,100 | 67億6116万 | +1.05% | 13.15 | 1.59 |
06/05 | 1,560 | 1,582 | 1,499 | 1,528 | -1.42% | 20,800 | 71億4952万 | +7.15% | 13.9 | 1.68 |
06/02 | 1,483 | 1,582 | 1,483 | 1,550 | +4.73% | 40,600 | 72億5246万 | +9.39% | 14.1 | 1.71 |
06/01 | 1,441 | 1,495 | 1,429 | 1,480 | +2.28% | 22,400 | 69億2493万 | +5.11% | 13.47 | 1.63 |
05/31 | 1,441 | 1,470 | 1,423 | 1,447 | +0.63% | 25,000 | 67億7052万 | +3.36% | 13.17 | 1.59 |
05/30 | 1,452 | 1,452 | 1,400 | 1,438 | -0.69% | 18,100 | 67億2841万 | +3.16% | 13.08 | 1.58 |
05/29 | 1,388 | 1,522 | 1,388 | 1,448 | +5.39% | 44,300 | 67億7520万 | +4.32% | 13.18 | 1.59 |
05/26 | 1,360 | 1,390 | 1,360 | 1,374 | +1.25% | 14,600 | 64億2895万 | -0.65% | 12.5 | 1.51 |
05/25 | 1,382 | 1,410 | 1,355 | 1,357 | -2.02% | 22,300 | 63億4941万 | -1.81% | 12.35 | 1.49 |
05/24 | 1,408 | 1,410 | 1,385 | 1,385 | -1.42% | 12,700 | 64億8042万 | +0.36% | 12.6 | 1.53 |
05/23 | 1,410 | 1,424 | 1,382 | 1,405 | -0.28% | 20,500 | 65億7400万 | +2.48% | 12.78 | 1.55 |
05/22 | 1,360 | 1,409 | 1,353 | 1,409 | +5.31% | 16,000 | 65億9272万 | +3.53% | 12.82 | 1.55 |
05/19 | 1,351 | 1,351 | 1,330 | 1,338 | +0.07% | 9,200 | 62億6051万 | -0.89% | 12.17 | 1.47 |
05/18 | 1,328 | 1,343 | 1,321 | 1,337 | -2.27% | 18,900 | 62億5583万 | -0.52% | 12.17 | 1.47 |
05/17 | 1,389 | 1,401 | 1,367 | 1,368 | -2.56% | 13,700 | 64億88万 | +2.24% | 12.45 | 1.51 |
05/16 | 1,410 | 1,420 | 1,404 | 1,404 | -0.14% | 2,400 | 65億6933万 | +5.56% | 12.78 | 1.55 |
05/15 | 1,368 | 1,418 | 1,368 | 1,406 | +2.03% | 8,100 | 65億7868万 | +6.52% | 12.79 | 1.55 |
05/12 | 1,416 | 1,418 | 1,361 | 1,378 | -2.27% | 13,300 | 64億4767万 | +5.03% | 12.54 | 1.52 |
05/11 | 1,451 | 1,452 | 1,404 | 1,410 | -4.73% | 24,900 | 65億9740万 | +8.05% | 12.83 | 1.55 |
05/10 | 1,488 | 1,500 | 1,461 | 1,480 | -1.73% | 24,600 | 69億2493万 | +13.93% | 13.47 | 1.63 |
05/09 | 1,500 | 1,513 | 1,493 | 1,506 | +0.87% | 14,600 | 70億4658万 | +16.93% | 13.7 | 1.66 |
05/08 | 1,480 | 1,519 | 1,452 | 1,493 | +1.56% | 36,800 | 69億8576万 | +17.01% | 13.58 | 1.64 |
05/02 | 1,437 | 1,474 | 1,437 | 1,470 | +1.38% | 22,800 | 68億7814万 | +16.21% | 13.38 | 1.62 |
05/01 | 1,480 | 1,480 | 1,387 | 1,450 | +1.19% | 35,200 | 67億8456万 | +15.72% | 13.19 | 1.6 |
04/28 | 1,351 | 1,436 | 1,351 | 1,433 | +6.38% | 50,900 | 67億502万 | +15.29% | 13.04 | 1.58 |
04/27 | 1,302 | 1,362 | 1,302 | 1,347 | +2.51% | 21,800 | 63億262万 | +9.07% | 12.26 | 1.48 |
04/26 | 1,331 | 1,331 | 1,310 | 1,314 | -0.53% | 10,400 | 61億4821万 | +6.83% | 11.96 | 1.45 |
04/25 | 1,285 | 1,331 | 1,285 | 1,321 | +3.04% | 19,900 | 61億8097万 | +7.75% | 12.02 | 1.45 |
04/24 | 1,293 | 1,304 | 1,272 | 1,282 | -0.85% | 12,000 | 59億9849万 | +5% | 11.67 | 1.41 |
04/21 | 1,290 | 1,333 | 1,290 | 1,293 | -0.84% | 11,400 | 60億4995万 | +6.24% | 11.77 | 1.42 |
04/20 | 1,304 | 1,337 | 1,262 | 1,304 | 0% | 29,300 | 61億142万 | +7.5% | 11.87 | 1.44 |
04/19 | 1,330 | 1,340 | 1,283 | 1,304 | -3.34% | 38,600 | 61億142万 | +7.95% | 11.87 | 1.44 |
04/18 | 1,341 | 1,392 | 1,320 | 1,349 | +2.59% | 114,400 | 63億1198万 | +12.14% | 12.27 | 1.49 |
04/17 | 1,250 | 1,360 | 1,235 | 1,315 | +13.36% | 158,700 | 61億5289万 | +9.95% | 11.97 | 1.45 |
04/14 | 1,135 | 1,190 | 1,133 | 1,160 | +0.78% | 25,100 | 54億2765万 | -2.6% | 10.55 | 1.28 |
04/13 | 1,111 | 1,151 | 1,111 | 1,151 | +0.96% | 10,100 | 53億8554万 | -3.36% | 10.47 | 1.27 |
04/12 | 1,173 | 1,173 | 1,135 | 1,140 | -3.72% | 16,800 | 53億3407万 | -4.36% | 10.37 | 1.26 |
04/11 | 1,195 | 1,195 | 1,179 | 1,184 | -0.5% | 2,800 | 55億3994万 | -0.75% | 10.77 | 1.3 |
04/10 | 1,170 | 1,200 | 1,170 | 1,190 | +2.23% | 13,700 | 55億6802万 | -0.25% | 10.83 | 1.31 |
04/07 | 1,153 | 1,177 | 1,134 | 1,164 | +1.13% | 19,200 | 54億4636万 | -2.43% | 10.59 | 1.28 |