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 | 1,719 | 1,719 | 1,626 | 1,644 | -3.12% | 184,800 | 729億7781万 | +14.09% | 153.84 | 24.67 |
| 08/30 | 1,769 | 1,809 | 1,672 | 1,697 | -3.3% | 237,200 | 753億3050万 | +19.26% | 158.8 | 25.46 |
| 08/29 | 1,651 | 1,778 | 1,630 | 1,755 | +3.6% | 290,000 | 779億515万 | +25% | 164.23 | 26.33 |
| 08/28 | 1,622 | 1,710 | 1,588 | 1,694 | +6.74% | 421,200 | 751億9733万 | +22.58% | 158.52 | 25.42 |
| 08/25 | 1,549 | 1,630 | 1,549 | 1,587 | +1.99% | 241,300 | 704億4756万 | +16.43% | 148.5 | 23.81 |
| 08/24 | 1,543 | 1,556 | 1,500 | 1,556 | +1.7% | 173,700 | 690億7146万 | +15.43% | 145.6 | 23.35 |
| 08/23 | 1,560 | 1,575 | 1,490 | 1,530 | -0.65% | 259,800 | 679億1731万 | +14.61% | 143.17 | 22.96 |
| 08/22 | 1,511 | 1,606 | 1,503 | 1,540 | +3.49% | 340,100 | 683億6121万 | +16.31% | 144.11 | 23.11 |
| 08/21 | 1,578 | 1,578 | 1,466 | 1,488 | -5.82% | 427,700 | 660億5291万 | +13.59% | 139.24 | 22.33 |
| 08/18 | 1,500 | 1,640 | 1,500 | 1,580 | +2.73% | 448,200 | 701億3683万 | +21.91% | 147.85 | 23.71 |
| 08/17 | 1,429 | 1,609 | 1,418 | 1,538 | +9.08% | 474,300 | 682億7243万 | +20.16% | 143.92 | 23.08 |
| 08/16 | 1,496 | 1,496 | 1,401 | 1,410 | -1.05% | 336,100 | 625億9046万 | +11.37% | 131.94 | 21.16 |
| 08/15 | 1,430 | 1,443 | 1,406 | 1,425 | -1.11% | 246,900 | 632億5632万 | +13.28% | 133.35 | 21.38 |
| 08/14 | 1,392 | 1,441 | 1,392 | 1,441 | +3.59% | 276,900 | 639億6656万 | +15.28% | 134.84 | 21.62 |
| 08/10 | 1,400 | 1,423 | 1,373 | 1,391 | -0.64% | 240,900 | 617億4704万 | +12.09% | 130.16 | 20.87 |
| 08/09 | 1,400 | 1,469 | 1,388 | 1,400 | +0.07% | 526,000 | 621億4656万 | +13.54% | 131.01 | 21.01 |
| 08/08 | 1,271 | 1,399 | 1,270 | 1,399 | +10.16% | 592,400 | 621億216万 | +14.2% | 130.91 | 20.99 |
| 08/07 | 1,245 | 1,280 | 1,237 | 1,270 | +3.34% | 176,600 | 563億7580万 | +4.27% | 118.84 | 19.05 |
| 08/04 | 1,244 | 1,244 | 1,214 | 1,229 | -1.36% | 79,900 | 545億5580万 | +0.74% | 115 | 18.44 |
| 08/03 | 1,242 | 1,247 | 1,182 | 1,246 | +2.3% | 124,200 | 553億1043万 | +1.71% | 116.6 | 18.69 |
| 08/02 | 1,222 | 1,238 | 1,181 | 1,218 | +0.66% | 135,600 | 540億6750万 | -0.73% | 113.98 | 18.27 |
| 08/01 | 1,273 | 1,273 | 1,206 | 1,210 | -3.59% | 121,800 | 537億1238万 | -1.79% | 113.23 | 18.15 |
| 07/31 | 1,273 | 1,285 | 1,249 | 1,255 | -0.4% | 128,800 | 557億995万 | +1.78% | 117.44 | 18.83 |
| 07/28 | 1,269 | 1,269 | 1,244 | 1,260 | 0% | 191,000 | 559億3190万 | +2.36% | 117.91 | 18.9 |
| 07/27 | 1,250 | 1,274 | 1,230 | 1,260 | +4.56% | 311,200 | 559億3190万 | +2.61% | 117.91 | 18.9 |
| 07/26 | 1,210 | 1,222 | 1,199 | 1,205 | -0.41% | 83,000 | 534億9043万 | -1.63% | 112.76 | 18.08 |
| 07/25 | 1,209 | 1,216 | 1,200 | 1,210 | +0.17% | 75,200 | 537億1238万 | -1.22% | 113.23 | 18.15 |
| 07/24 | 1,216 | 1,223 | 1,196 | 1,208 | -1.31% | 158,600 | 536億2360万 | -1.23% | 113.04 | 18.12 |
| 07/21 | 1,209 | 1,229 | 1,196 | 1,224 | +1.16% | 158,200 | 543億3384万 | +0.25% | 114.54 | 18.36 |
| 07/20 | 1,237 | 1,239 | 1,184 | 1,210 | -1.55% | 217,400 | 537億1238万 | -0.74% | 113.23 | 18.15 |
| 07/19 | 1,256 | 1,288 | 1,214 | 1,229 | -2.15% | 216,800 | 545億5580万 | +0.74% | 115 | 18.44 |
| 07/18 | 1,220 | 1,270 | 1,198 | 1,256 | +5.81% | 305,800 | 557億5434万 | +2.95% | 117.53 | 18.84 |
| 07/14 | 1,270 | 1,289 | 1,178 | 1,187 | +3.22% | 502,800 | 526億9140万 | -2.63% | 111.07 | 17.81 |
| 07/13 | 1,173 | 1,180 | 1,137 | 1,150 | -1.54% | 80,100 | 510億4896万 | -5.81% | 107.61 | 17.25 |
| 07/12 | 1,186 | 1,204 | 1,157 | 1,168 | -1.85% | 118,000 | 518億4798万 | -4.58% | 109.3 | 17.52 |
| 07/11 | 1,214 | 1,227 | 1,184 | 1,190 | -2.46% | 116,100 | 528億2457万 | -3.02% | 111.36 | 17.85 |
| 07/10 | 1,201 | 1,238 | 1,201 | 1,220 | +1.16% | 112,900 | 541億5628万 | -0.65% | 114.16 | 18.3 |
| 07/07 | 1,209 | 1,225 | 1,190 | 1,206 | -1.07% | 122,300 | 535億3482万 | -1.63% | 112.85 | 18.09 |
| 07/06 | 1,189 | 1,235 | 1,185 | 1,219 | +2.87% | 134,400 | 541億1189万 | -0.57% | 114.07 | 18.29 |
| 07/05 | 1,180 | 1,189 | 1,158 | 1,185 | -1.66% | 286,600 | 526億262万 | -3.11% | 110.89 | 17.78 |
| 07/04 | 1,220 | 1,230 | 1,182 | 1,205 | -2.35% | 340,000 | 534億9043万 | -1.31% | 112.76 | 18.08 |
| 07/03 | 1,314 | 1,314 | 1,202 | 1,234 | -6.66% | 351,000 | 547億7775万 | +1.31% | 115.47 | 18.51 |
| 06/30 | 1,361 | 1,365 | 1,306 | 1,322 | -2.79% | 212,000 | 586億8410万 | +9.08% | 123.71 | 19.83 |
| 06/29 | 1,345 | 1,375 | 1,320 | 1,360 | +5.02% | 195,200 | 603億7094万 | +12.96% | 127.26 | 20.41 |
| 06/28 | 1,337 | 1,337 | 1,284 | 1,295 | -2.19% | 172,500 | 574億8556万 | +8.28% | 121.18 | 19.43 |
| 06/27 | 1,255 | 1,359 | 1,255 | 1,324 | +6.35% | 285,400 | 587億7288万 | +11.35% | 123.89 | 19.86 |
| 06/26 | 1,213 | 1,255 | 1,195 | 1,245 | +2.64% | 86,800 | 552億6604万 | +5.33% | 116.5 | 18.68 |
| 06/23 | 1,212 | 1,246 | 1,200 | 1,213 | +2.45% | 107,000 | 538億4555万 | +2.88% | 113.51 | 18.2 |
| 06/22 | 1,172 | 1,184 | 1,161 | 1,184 | +0.25% | 38,800 | 525億5823万 | +0.77% | 110.79 | 17.76 |
| 06/21 | 1,170 | 1,206 | 1,170 | 1,181 | -0.92% | 28,100 | 524億2506万 | +0.43% | 110.51 | 17.72 |
| 06/20 | 1,177 | 1,219 | 1,166 | 1,192 | +2.85% | 93,800 | 529億1335万 | +1.19% | 111.54 | 17.88 |
| 06/19 | 1,158 | 1,165 | 1,120 | 1,159 | +0.09% | 90,500 | 514億4847万 | -1.78% | 108.45 | 17.39 |
| 06/16 | 1,187 | 1,196 | 1,155 | 1,158 | -3.1% | 48,400 | 514億408万 | -2.2% | 108.36 | 17.37 |
| 06/15 | 1,201 | 1,210 | 1,159 | 1,195 | -1.65% | 84,800 | 530億4652万 | +0.5% | 111.82 | 17.93 |
| 06/14 | 1,227 | 1,235 | 1,197 | 1,215 | -1.14% | 53,400 | 539億3433万 | +2.02% | 113.69 | 18.23 |
| 06/13 | 1,230 | 1,247 | 1,221 | 1,229 | -1.36% | 58,700 | 545億5580万 | +3.1% | 115 | 18.44 |
| 06/12 | 1,240 | 1,247 | 1,203 | 1,246 | +1.22% | 77,800 | 553億1043万 | +4.71% | 116.6 | 18.69 |
| 06/09 | 1,226 | 1,239 | 1,209 | 1,231 | +0.41% | 47,100 | 546億4458万 | +3.71% | 115.19 | 18.47 |
| 06/08 | 1,232 | 1,250 | 1,213 | 1,226 | -0.41% | 89,400 | 544億2263万 | +3.63% | 114.72 | 18.39 |
| 06/07 | 1,213 | 1,259 | 1,208 | 1,231 | +0.65% | 113,400 | 546億4458万 | +4.41% | 115.19 | 18.47 |
| 06/06 | 1,205 | 1,268 | 1,180 | 1,223 | +4.09% | 148,200 | 542億8945万 | +4.17% | 114.44 | 18.35 |
| 06/05 | 1,240 | 1,240 | 1,173 | 1,175 | -2.89% | 115,700 | 521億5872万 | +0.43% | 109.95 | 17.63 |
| 06/02 | 1,149 | 1,240 | 1,149 | 1,210 | +6.14% | 182,000 | 537億1238万 | +3.77% | 113.23 | 18.15 |
| 06/01 | 1,123 | 1,170 | 1,118 | 1,140 | 0% | 95,000 | 506億505万 | -1.81% | 106.68 | 17.1 |
| 05/31 | 1,106 | 1,160 | 1,093 | 1,140 | +2.06% | 74,400 | 506億505万 | -1.55% | 106.59 | 17.09 |
| 05/30 | 1,098 | 1,127 | 1,085 | 1,117 | +1.82% | 53,900 | 495億8407万 | -3.37% | 104.44 | 16.75 |
| 05/29 | 1,117 | 1,143 | 1,089 | 1,097 | -2.4% | 75,300 | 486億9626万 | -4.61% | 102.57 | 16.45 |
| 05/26 | 1,138 | 1,143 | 1,109 | 1,124 | -1.66% | 62,800 | 498億9480万 | -1.66% | 105.1 | 16.85 |
| 05/25 | 1,094 | 1,149 | 1,094 | 1,143 | +1.96% | 94,100 | 507億3822万 | +0.7% | 106.87 | 17.14 |
| 05/24 | 1,173 | 1,175 | 1,116 | 1,121 | -2.61% | 115,700 | 497億6163万 | -0.36% | 104.82 | 16.81 |
| 05/23 | 1,170 | 1,185 | 1,077 | 1,151 | -1.46% | 194,500 | 510億9335万 | +3.23% | 107.62 | 17.26 |
| 05/22 | 1,113 | 1,195 | 1,113 | 1,168 | +4.94% | 126,600 | 518億4798万 | +5.89% | 109.21 | 17.51 |
| 05/19 | 1,176 | 1,182 | 1,086 | 1,113 | -7.71% | 230,600 | 494億651万 | +2.11% | 104.07 | 16.69 |
| 05/18 | 1,187 | 1,229 | 1,172 | 1,206 | -2.11% | 104,200 | 535億3482万 | +11.56% | 112.76 | 18.08 |
| 05/17 | 1,232 | 1,260 | 1,225 | 1,232 | -2.3% | 70,200 | 546億8897万 | +15.36% | 115.19 | 18.47 |
| 05/16 | 1,279 | 1,279 | 1,185 | 1,261 | +1.2% | 113,900 | 559億7629万 | +19.87% | 117.91 | 18.9 |
| 05/15 | 1,300 | 1,300 | 1,232 | 1,246 | -3.41% | 123,600 | 553億1043万 | +20.5% | 116.5 | 18.68 |
| 05/12 | 1,250 | 1,295 | 1,226 | 1,290 | +3.95% | 82,500 | 572億6361万 | +26.97% | 120.62 | 19.34 |
| 05/11 | 1,220 | 1,310 | 1,220 | 1,241 | +0.73% | 172,000 | 550億8848万 | +24.72% | 116.04 | 18.6 |
| 05/10 | 1,170 | 1,250 | 1,170 | 1,232 | +3.97% | 110,800 | 546億8897万 | +26.23% | 115.19 | 18.47 |
| 05/09 | 1,150 | 1,212 | 1,148 | 1,185 | +1.02% | 90,600 | 526億262万 | +23.57% | 110.8 | 17.77 |
| 05/08 | 1,148 | 1,198 | 1,124 | 1,173 | +4.64% | 122,000 | 520億6993万 | +24% | 109.68 | 17.59 |
| 05/02 | 1,102 | 1,153 | 1,098 | 1,121 | -0.97% | 85,000 | 497億6163万 | +20.28% | 104.82 | 16.81 |
| 05/01 | 1,107 | 1,175 | 1,070 | 1,132 | +2.91% | 93,300 | 502億4993万 | +23.18% | 105.84 | 16.97 |
| 04/28 | 1,106 | 1,147 | 1,081 | 1,100 | -1.96% | 93,500 | 488億2944万 | +21.68% | 102.85 | 16.49 |
| 04/27 | 1,077 | 1,149 | 1,061 | 1,122 | +4.18% | 168,800 | 498億602万 | +25.93% | 104.91 | 16.82 |
| 04/26 | 1,105 | 1,122 | 1,062 | 1,077 | -1.19% | 127,300 | 478億846万 | +22.67% | 100.7 | 16.15 |
| 04/25 | 1,080 | 1,162 | 1,075 | 1,090 | +1.87% | 187,900 | 483億8553万 | +25.87% | 101.92 | 16.34 |
| 04/24 | 1,055 | 1,127 | 1,030 | 1,070 | -0.83% | 286,900 | 474億9772万 | +25.29% | 100.05 | 16.04 |
| 04/21 | 988 | 1,079 | 962 | 1,079 | +10.33% | 292,000 | 478億9724万 | +28.15% | 100.89 | 16.18 |
| 04/20 | 925 | 1,017 | 925 | 978 | +6.3% | 196,100 | 434億1381万 | +17.97% | 91.44 | 14.66 |
| 04/19 | 925 | 933 | 915 | 920 | -0.54% | 56,400 | 408億3916万 | +12.33% | 86.02 | 13.79 |
| 04/18 | 909 | 930 | 889 | 925 | +2.44% | 91,100 | 410億6112万 | +14.06% | 86.49 | 13.87 |
| 04/17 | 890 | 905 | 870 | 903 | +3.91% | 93,500 | 400億8453万 | +12.31% | 84.43 | 13.54 |
| 04/14 | 827 | 869 | 825 | 869 | +2.48% | 37,800 | 385億7525万 | +8.76% | 81.25 | 13.03 |
| 04/13 | 834 | 856 | 813 | 848 | 0% | 52,800 | 376億4305万 | +6.67% | 79.29 | 12.71 |
| 04/12 | 860 | 860 | 835 | 848 | -2.75% | 54,200 | 376億4305万 | +6.94% | 79.29 | 12.71 |
| 04/11 | 885 | 890 | 859 | 872 | -1.47% | 80,400 | 387億842万 | +10.38% | 81.53 | 13.07 |
| 04/10 | 836 | 900 | 832 | 885 | +6.76% | 145,700 | 392億8550万 | +12.31% | 82.75 | 13.27 |
| 04/07 | 801 | 830 | 801 | 829 | +3.11% | 60,500 | 367億9964万 | +5.61% | 77.51 | 12.43 |
