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 | 1,023 | 1,023 | 982 | 1,004 | +3.61% | 116,800 | 60億3966万 | -1.18% | 27.66 | 2.88 |
| 08/24 | 947 | 990 | 946 | 969 | +3.97% | 71,100 | 58億2911万 | -5.28% | 26.69 | 2.78 |
| 08/23 | 936 | 949 | 932 | 932 | +0.22% | 18,000 | 56億653万 | -9.6% | 25.67 | 2.68 |
| 08/22 | 933 | 955 | 930 | 930 | -0.21% | 15,400 | 55億9450万 | -10.66% | 25.62 | 2.67 |
| 08/21 | 962 | 962 | 931 | 932 | -3.02% | 26,300 | 56億653万 | -11.32% | 25.67 | 2.68 |
| 08/18 | 980 | 987 | 960 | 961 | -3.32% | 30,700 | 57億8099万 | -9.43% | 26.47 | 2.76 |
| 08/17 | 970 | 997 | 969 | 994 | +0.91% | 37,500 | 59億7950万 | -7.19% | 27.38 | 2.86 |
| 08/16 | 967 | 998 | 965 | 985 | +0.31% | 41,100 | 59億2536万 | -8.88% | 27.13 | 2.83 |
| 08/15 | 985 | 992 | 976 | 982 | +0.82% | 25,000 | 59億731万 | -9.99% | 27.05 | 2.82 |
| 08/14 | 950 | 980 | 934 | 974 | +5.3% | 48,800 | 58億5919万 | -11.45% | 26.83 | 2.8 |
| 08/10 | 923 | 955 | 920 | 925 | -7.68% | 91,000 | 55億6443万 | -16.59% | 25.48 | 2.66 |
| 08/09 | 1,010 | 1,010 | 995 | 1,002 | +0.1% | 35,800 | 60億2763万 | -10.62% | 27.6 | 2.88 |
| 08/08 | 1,002 | 1,013 | 999 | 1,001 | +0.2% | 40,200 | 60億2161万 | -11.26% | 27.57 | 2.88 |
| 08/07 | 1,021 | 1,021 | 992 | 999 | -0.4% | 25,000 | 60億958万 | -12.21% | 27.52 | 2.87 |
| 08/04 | 999 | 1,018 | 983 | 1,003 | +0.3% | 71,100 | 60億3364万 | -12.71% | 27.63 | 2.88 |
| 08/03 | 1,035 | 1,042 | 996 | 1,000 | -4.49% | 54,700 | 60億1560万 | -13.94% | 27.55 | 2.87 |
| 08/02 | 1,025 | 1,051 | 1,025 | 1,047 | +4.6% | 53,500 | 62億9833万 | -10.89% | 28.84 | 3.01 |
| 08/01 | 1,026 | 1,050 | 996 | 1,001 | -2.82% | 70,700 | 60億2161万 | -15.6% | 27.57 | 2.88 |
| 07/31 | 1,093 | 1,093 | 1,026 | 1,030 | -4.63% | 63,300 | 61億9606万 | -14.1% | 28.37 | 2.96 |
| 07/28 | 1,097 | 1,114 | 1,077 | 1,080 | -1.55% | 45,300 | 64億9684万 | -10.52% | 29.75 | 3.1 |
| 07/27 | 1,106 | 1,120 | 1,097 | 1,097 | -0.54% | 62,500 | 65億9911万 | -9.71% | 30.22 | 3.15 |
| 07/26 | 1,114 | 1,114 | 1,098 | 1,103 | -1.78% | 77,200 | 66億3520万 | -9.59% | 30.38 | 3.17 |
| 07/25 | 1,133 | 1,145 | 1,123 | 1,123 | -2.01% | 43,800 | 67億5551万 | -8.25% | 30.93 | 3.23 |
| 07/24 | 1,156 | 1,165 | 1,146 | 1,146 | -2.39% | 48,400 | 68億9387万 | -6.68% | 31.57 | 3.29 |
| 07/21 | 1,185 | 1,193 | 1,174 | 1,174 | -1.01% | 44,000 | 70億6231万 | -4.4% | 32.34 | 3.37 |
| 07/20 | 1,173 | 1,190 | 1,173 | 1,186 | +1.11% | 38,900 | 71億3450万 | -3.26% | 32.67 | 3.41 |
| 07/19 | 1,150 | 1,190 | 1,133 | 1,173 | +0.69% | 70,000 | 70億5629万 | -4.24% | 32.31 | 3.37 |
| 07/18 | 1,180 | 1,195 | 1,164 | 1,165 | -1.85% | 57,400 | 70億817万 | -5.13% | 32.09 | 3.35 |
| 07/14 | 1,190 | 1,204 | 1,181 | 1,187 | -0.59% | 56,200 | 71億4051万 | -3.57% | 32.7 | 3.41 |
| 07/13 | 1,211 | 1,225 | 1,190 | 1,194 | -1% | 62,400 | 71億8262万 | -3.32% | 32.89 | 3.43 |
| 07/12 | 1,231 | 1,247 | 1,206 | 1,206 | -3.52% | 86,600 | 72億5481万 | -2.51% | 33.22 | 3.46 |
| 07/11 | 1,234 | 1,250 | 1,207 | 1,250 | +1.54% | 66,200 | 75億1950万 | +1.05% | 34.43 | 3.59 |
| 07/10 | 1,232 | 1,246 | 1,210 | 1,231 | +1.9% | 54,000 | 74億520万 | -0.24% | 33.91 | 3.54 |
| 07/07 | 1,198 | 1,224 | 1,185 | 1,208 | +0.67% | 45,300 | 72億6684万 | -2.19% | 33.28 | 3.47 |
| 07/06 | 1,211 | 1,249 | 1,190 | 1,200 | -1.15% | 60,800 | 72億1872万 | -2.76% | 33.06 | 3.45 |
| 07/05 | 1,175 | 1,247 | 1,175 | 1,214 | +3.06% | 97,000 | 73億293万 | -1.94% | 33.44 | 3.49 |
| 07/04 | 1,260 | 1,266 | 1,175 | 1,178 | -5.76% | 164,200 | 70億8637万 | -5.15% | 32.45 | 3.38 |
| 07/03 | 1,281 | 1,285 | 1,250 | 1,250 | -2.42% | 139,200 | 75億1950万 | +0.56% | 34.43 | 3.59 |
| 06/30 | 1,293 | 1,294 | 1,250 | 1,281 | -3.03% | 182,600 | 77億598万 | +3.81% | 35.29 | 3.68 |
| 06/29 | 1,316 | 1,336 | 1,301 | 1,321 | 0% | 153,000 | 79億4660万 | +7.75% | 36.39 | 3.79 |
| 06/28 | 1,333 | 1,380 | 1,310 | 1,321 | -1.05% | 448,900 | 79億4660万 | +8.72% | 36.39 | 3.79 |
| 06/27 | 1,321 | 1,360 | 1,280 | 1,335 | +0.38% | 485,000 | 80億3082万 | +10.97% | 36.77 | 3.84 |
| 06/26 | 1,220 | 1,391 | 1,214 | 1,330 | +8.13% | 1,702,900 | 80億74万 | +12.33% | 36.64 | 3.82 |
| 06/23 | 1,294 | 1,296 | 1,212 | 1,230 | -3.3% | 216,100 | 73億9918万 | +5.58% | 33.88 | 3.53 |
| 06/22 | 1,270 | 1,298 | 1,238 | 1,272 | +3.75% | 377,400 | 76億5184万 | +10.61% | 35.04 | 3.65 |
| 06/21 | 1,196 | 1,235 | 1,155 | 1,226 | +1.49% | 177,900 | 73億7512万 | +8.3% | 33.77 | 3.52 |
| 06/20 | 1,255 | 1,255 | 1,180 | 1,208 | -0.25% | 155,000 | 72億6684万 | +8.24% | 33.28 | 3.47 |
| 06/19 | 1,130 | 1,310 | 1,116 | 1,211 | +5.86% | 501,600 | 72億8489万 | +9.89% | 33.36 | 3.48 |
| 06/16 | 1,116 | 1,165 | 1,116 | 1,144 | +1.69% | 71,700 | 68億8184万 | +4.95% | 31.51 | 3.29 |
| 06/15 | 1,146 | 1,160 | 1,114 | 1,125 | -3.6% | 153,900 | 67億6755万 | +4.26% | 30.99 | 3.23 |
| 06/14 | 1,255 | 1,261 | 1,166 | 1,167 | -6.71% | 202,700 | 70億2020万 | +9.17% | 32.15 | 3.35 |
| 06/13 | 1,217 | 1,255 | 1,205 | 1,251 | +0.81% | 118,600 | 75億2551万 | +18.02% | 34.46 | 3.59 |
| 06/12 | 1,314 | 1,314 | 1,241 | 1,241 | -3.8% | 287,700 | 74億6535万 | +18.64% | 34.18 | 3.56 |
| 06/09 | 1,272 | 1,310 | 1,233 | 1,290 | +4.88% | 511,600 | 77億6012万 | +25% | 35.53 | 3.71 |
| 06/08 | 1,240 | 1,272 | 1,218 | 1,230 | +0.65% | 358,600 | 73億9918万 | +21.18% | 33.88 | 3.53 |
| 06/07 | 1,145 | 1,222 | 1,130 | 1,222 | +4.62% | 205,700 | 73億5106万 | +22.08% | 33.66 | 3.51 |
| 06/06 | 1,219 | 1,233 | 1,152 | 1,168 | -6.18% | 249,700 | 70億2622万 | +18.58% | 32.17 | 3.36 |
| 06/05 | 1,219 | 1,282 | 1,154 | 1,245 | +3.66% | 441,200 | 74億8942万 | +27.95% | 34.29 | 3.58 |
| 06/02 | 1,321 | 1,325 | 1,200 | 1,201 | -6.54% | 638,100 | 72億2473万 | +25.37% | 33.08 | 3.45 |
| 06/01 | 1,369 | 1,379 | 1,261 | 1,285 | -2.28% | 1,226,100 | 77億3004万 | +36.27% | 35.4 | 3.69 |
| 05/31 | 1,311 | 1,380 | 1,236 | 1,315 | +8.41% | 2,201,200 | 79億1051万 | +42.16% | 36.22 | 3.78 |
| 05/30 | 1,003 | 1,224 | 1,003 | 1,213 | +18.92% | 1,390,200 | 72億9692万 | +34.03% | 33.41 | 3.48 |
| 05/29 | 1,160 | 1,185 | 1,020 | 1,020 | -5.56% | 507,500 | 61億3591万 | +14.61% | 28.1 | 2.93 |
| 05/26 | 1,095 | 1,155 | 1,052 | 1,080 | +3.85% | 959,000 | 64億9684万 | +22.31% | 29.75 | 3.1 |
| 05/25 | 1,000 | 1,090 | 967 | 1,040 | +2.06% | 792,100 | 62億5622万 | +19.13% | 28.65 | 2.99 |
| 05/24 | 902 | 1,019 | 902 | 1,019 | +17.26% | 579,800 | 61億2989万 | +18.08% | 28.07 | 2.93 |
| 05/23 | 878 | 888 | 868 | 869 | +0.7% | 47,300 | 52億2755万 | +1.64% | 23.94 | 2.5 |
| 05/22 | 839 | 865 | 838 | 863 | +2.49% | 36,100 | 51億9146万 | +1.05% | 23.77 | 2.48 |
| 05/19 | 841 | 843 | 827 | 842 | +1.94% | 20,200 | 50億6513万 | -1.17% | 23.19 | 2.42 |
| 05/18 | 810 | 834 | 810 | 826 | -0.96% | 28,400 | 49億6888万 | -3.62% | 22.75 | 2.37 |
| 05/17 | 843 | 856 | 832 | 834 | -2.34% | 58,000 | 50億1701万 | -2.57% | 22.97 | 2.4 |
| 05/16 | 916 | 920 | 843 | 854 | -5.22% | 100,500 | 51億3732万 | 0% | 23.52 | 2.45 |
| 05/15 | 888 | 904 | 874 | 901 | +3.09% | 45,300 | 54億2005万 | +5.75% | 24.82 | 2.59 |
| 05/12 | 862 | 887 | 860 | 874 | +0.69% | 48,500 | 52億5763万 | +3.07% | 24.08 | 2.51 |
| 05/11 | 905 | 907 | 868 | 868 | -7.66% | 148,400 | 52億2154万 | +2.6% | 23.91 | 2.49 |
| 05/10 | 956 | 984 | 917 | 940 | +3.18% | 242,300 | 56億5466万 | +11.11% | 25.89 | 2.7 |
| 05/09 | 900 | 932 | 897 | 911 | +1.22% | 59,300 | 54億8021万 | +7.81% | 25.09 | 2.62 |
| 05/08 | 878 | 900 | 871 | 900 | +4.29% | 61,600 | 54億1404万 | +6.51% | 24.79 | 2.59 |
| 05/02 | 861 | 864 | 854 | 863 | +0.35% | 23,600 | 51億9146万 | +1.89% | 23.77 | 2.48 |
| 05/01 | 844 | 862 | 844 | 860 | +1.65% | 25,100 | 51億7341万 | +1.3% | 23.69 | 2.47 |
| 04/28 | 869 | 880 | 842 | 846 | -2.2% | 44,700 | 50億8919万 | -0.35% | 23.3 | 2.43 |
| 04/27 | 863 | 865 | 850 | 865 | +0.23% | 28,500 | 52億349万 | +1.65% | 23.83 | 2.48 |
| 04/26 | 849 | 865 | 844 | 863 | +3.35% | 42,800 | 51億9146万 | +1.17% | 23.77 | 2.48 |
| 04/25 | 829 | 842 | 824 | 835 | +1.71% | 34,500 | 50億2302万 | -2.11% | 23 | 2.4 |
| 04/24 | 823 | 830 | 815 | 821 | -0.24% | 23,100 | 49億3880万 | -4.09% | 22.62 | 2.36 |
| 04/21 | 835 | 836 | 817 | 823 | -1.08% | 22,800 | 49億5083万 | -4.41% | 22.67 | 2.36 |
| 04/20 | 833 | 843 | 821 | 832 | -0.95% | 34,100 | 50億497万 | -3.82% | 22.92 | 2.39 |
| 04/19 | 818 | 846 | 818 | 840 | +0.84% | 30,700 | 50億5310万 | -3.23% | 23.14 | 2.41 |
| 04/18 | 814 | 853 | 804 | 833 | +4.91% | 58,200 | 50億1099万 | -4.36% | 22.95 | 2.39 |
| 04/17 | 791 | 814 | 782 | 794 | -1.49% | 62,900 | 47億7638万 | -9.36% | 21.87 | 2.28 |
| 04/14 | 850 | 862 | 805 | 806 | -4.95% | 59,500 | 48億4857万 | -8.72% | 22.2 | 2.32 |
| 04/13 | 810 | 848 | 804 | 848 | +2.66% | 67,600 | 51億122万 | -4.72% | 23.36 | 2.44 |
| 04/12 | 908 | 928 | 825 | 826 | -13.33% | 443,500 | 49億6888万 | -7.81% | 22.75 | 2.37 |
| 04/11 | 790 | 953 | 782 | 953 | +18.68% | 76,200 | 57億3286万 | +5.54% | 26.25 | 2.74 |
| 04/10 | 791 | 813 | 791 | 803 | +0.25% | 18,600 | 48億3052万 | -11.27% | 22.12 | 2.31 |
| 04/07 | 780 | 815 | 770 | 801 | +1.14% | 44,300 | 48億1849万 | -12.27% | 22.06 | 2.3 |
| 04/06 | 801 | 809 | 774 | 792 | -1.98% | 59,700 | 47億6435万 | -14.01% | 21.82 | 2.28 |
| 04/05 | 820 | 844 | 801 | 808 | -0.86% | 35,100 | 48億6060万 | -13.12% | 22.26 | 2.32 |
| 04/04 | 860 | 867 | 792 | 815 | -6.64% | 95,500 | 49億271万 | -13.11% | 22.45 | 2.34 |
| 04/03 | 915 | 915 | 870 | 873 | -3.75% | 65,700 | 52億5161万 | -7.72% | 24.05 | 2.51 |
