株価チャート
2017/03/06~2017/08/02
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 | 10/1, 株式併合 10→1 |
2017 |
08/02 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 1,300 | 27億3020万 | -0.41% | - | 0.53 |
08/01 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 500 | 27億6232万 | +0.7% | - | 0.54 |
07/31 | 1,720 | 1,720 | 1,690 | 1,700 | -1.16% | 2,400 | 27億3020万 | -0.47% | - | 0.53 |
07/28 | 1,730 | 1,730 | 1,710 | 1,720 | -0.58% | 900 | 27億6232万 | +0.7% | - | 0.54 |
07/27 | 1,720 | 1,730 | 1,720 | 1,730 | +1.17% | 1,300 | 27億7838万 | +1.29% | - | 0.54 |
07/26 | 1,700 | 1,710 | 1,690 | 1,710 | 0% | 2,300 | 27億4626万 | +0.12% | - | 0.53 |
07/25 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 3,700 | 27億4626万 | +0.12% | - | 0.53 |
07/24 | 1,730 | 1,730 | 1,710 | 1,710 | 0% | 1,600 | 27億4626万 | +0.12% | - | 0.53 |
07/21 | 1,720 | 1,720 | 1,710 | 1,710 | 0% | 700 | 27億4626万 | +0.12% | - | 0.53 |
07/20 | 1,740 | 1,740 | 1,700 | 1,710 | 0% | 3,900 | 27億4626万 | +0.12% | - | 0.53 |
07/19 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 2,500 | 27億4626万 | +0.12% | - | 0.53 |
07/18 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 800 | 27億4626万 | +0.12% | - | 0.53 |
07/14 | 1,720 | 1,720 | 1,710 | 1,710 | +0.59% | 1,600 | 27億4626万 | +0.23% | - | 0.53 |
07/13 | 1,730 | 1,730 | 1,680 | 1,700 | -1.73% | 3,400 | 27億3020万 | -0.35% | - | 0.53 |
07/12 | 1,730 | 1,730 | 1,730 | 1,730 | +1.17% | 100 | 27億7838万 | +1.41% | - | 0.54 |
07/11 | 1,730 | 1,730 | 1,710 | 1,710 | 0% | 300 | 27億4626万 | +0.29% | - | 0.53 |
07/10 | 1,710 | 1,710 | 1,710 | 1,710 | -1.16% | 400 | 27億4626万 | +0.29% | - | 0.53 |
07/07 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 1,000 | 27億7838万 | +1.47% | - | 0.54 |
07/06 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 400 | 27億3020万 | -0.23% | - | 0.53 |
07/05 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | 27億1414万 | -0.88% | - | 0.53 |
07/04 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 800 | 27億1414万 | -1% | - | 0.53 |
07/03 | 1,690 | 1,700 | 1,680 | 1,690 | 0% | 500 | 27億1414万 | -1.11% | - | 0.53 |
06/30 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | 27億1414万 | -1.23% | - | 0.53 |
06/29 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 300 | 27億1414万 | -1.34% | - | 0.53 |
06/28 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 1,500 | 27億3020万 | -0.87% | - | 0.53 |
06/27 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 200 | 27億4626万 | -0.35% | - | 0.53 |
06/26 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 400 | 27億6232万 | +0.12% | - | 0.54 |
06/23 | 1,710 | 1,710 | 1,710 | 1,710 | -1.16% | 100 | 27億4626万 | -0.47% | - | 0.53 |
06/22 | 1,730 | 1,730 | 1,720 | 1,730 | 0% | 300 | 27億7838万 | +0.58% | - | 0.54 |
06/21 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 400 | 27億7838万 | +0.58% | - | 0.54 |
06/20 | 1,730 | 1,730 | 1,700 | 1,700 | -0.58% | 400 | 27億3020万 | -1.28% | - | 0.53 |
06/19 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 300 | 27億4626万 | -0.93% | - | 0.53 |
06/16 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 1,500 | 27億3020万 | -1.62% | - | 0.53 |
06/14 | 1,730 | 1,730 | 1,710 | 1,710 | -0.58% | 300 | 27億4626万 | -1.1% | - | 0.53 |
06/13 | 1,730 | 1,740 | 1,720 | 1,720 | +1.18% | 1,100 | 27億6232万 | -0.58% | - | 0.54 |
06/12 | 1,670 | 1,700 | 1,670 | 1,700 | +1.19% | 700 | 27億3020万 | -1.68% | - | 0.53 |
06/09 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 1,600 | 26億9808万 | -2.83% | - | 0.52 |
06/07 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 400 | 27億3020万 | -1.79% | - | 0.53 |
06/06 | 1,700 | 1,700 | 1,680 | 1,690 | -1.17% | 3,000 | 27億1414万 | -2.42% | - | 0.53 |
06/05 | 1,720 | 1,720 | 1,710 | 1,710 | -0.58% | 2,600 | 27億4626万 | -1.33% | - | 0.53 |
06/02 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 1,500 | 27億6232万 | -0.75% | - | 0.54 |
05/31 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 500 | 27億3020万 | -1.85% | - | 0.53 |
05/30 | 1,720 | 1,720 | 1,710 | 1,710 | -1.16% | 1,000 | 27億4626万 | -1.27% | - | 0.53 |
05/29 | 1,710 | 1,730 | 1,710 | 1,730 | 0% | 400 | 27億7838万 | -0.06% | - | 0.54 |
05/26 | 1,740 | 1,740 | 1,710 | 1,730 | -1.14% | 800 | 27億7838万 | 0% | - | 0.54 |
05/25 | 1,760 | 1,760 | 1,750 | 1,750 | +0.57% | 500 | 28億1050万 | +1.27% | - | 0.55 |
05/24 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | 27億9444万 | +0.81% | - | 0.54 |
05/23 | 1,760 | 1,760 | 1,740 | 1,740 | 0% | 500 | 27億9444万 | +0.99% | - | 0.54 |
05/22 | 1,740 | 1,740 | 1,740 | 1,740 | +0.58% | 100 | 27億9444万 | +1.16% | - | 0.54 |
05/19 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 1,000 | 27億7838万 | +0.76% | - | 0.54 |
05/18 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 1,500 | 28億1050万 | +1.92% | - | 0.55 |
05/17 | 1,740 | 1,740 | 1,730 | 1,730 | -1.7% | 400 | 27億7838万 | +0.82% | - | 0.54 |
05/16 | 1,760 | 1,760 | 1,760 | 1,760 | +1.73% | 100 | 28億2656万 | +2.62% | - | 0.55 |
05/15 | 1,760 | 1,760 | 1,720 | 1,730 | -2.81% | 4,200 | 27億7838万 | +1.05% | - | 0.54 |
05/12 | 1,780 | 1,800 | 1,780 | 1,780 | -0.56% | 1,500 | 28億5868万 | +3.85% | - | 0.56 |
05/11 | 1,770 | 1,800 | 1,770 | 1,790 | +2.29% | 3,800 | 28億7474万 | +4.43% | - | 0.56 |
05/10 | 1,760 | 1,760 | 1,750 | 1,750 | +0.57% | 2,200 | 28億1050万 | +2.1% | - | 0.55 |
05/09 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 700 | 27億9444万 | +1.34% | - | 0.54 |
05/08 | 1,750 | 1,750 | 1,740 | 1,740 | +2.96% | 900 | 27億9444万 | +1.1% | - | 0.54 |
05/02 | 1,730 | 1,730 | 1,690 | 1,690 | -0.59% | 800 | 27億1414万 | -2.03% | - | 0.53 |
05/01 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 100 | 27億3020万 | -1.9% | - | 0.53 |
04/28 | 1,730 | 1,730 | 1,730 | 1,730 | +0.58% | 700 | 27億7838万 | -0.57% | - | 0.54 |
04/27 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 27億6232万 | -1.49% | - | 0.54 |
04/26 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 700 | 27億6232万 | -1.83% | - | 0.54 |
04/25 | 1,690 | 1,710 | 1,690 | 1,710 | +1.18% | 700 | 27億4626万 | -2.73% | - | 0.53 |
04/24 | 1,700 | 1,700 | 1,680 | 1,690 | 0% | 900 | 27億1414万 | -4.25% | - | 0.53 |
04/21 | 1,710 | 1,710 | 1,680 | 1,690 | -0.59% | 2,400 | 27億1414万 | -4.63% | - | 0.53 |
04/20 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 27億3020万 | -4.49% | - | 0.53 |
04/19 | 1,690 | 1,700 | 1,680 | 1,700 | +0.59% | 500 | 27億3020万 | -4.87% | - | 0.53 |
04/18 | 1,710 | 1,720 | 1,690 | 1,690 | -0.59% | 500 | 27億1414万 | -5.9% | - | 0.53 |
04/17 | 1,690 | 1,700 | 1,690 | 1,700 | +2.41% | 300 | 27億3020万 | -5.82% | - | 0.53 |
04/14 | 1,630 | 1,680 | 1,630 | 1,660 | +0.61% | 1,100 | 26億6596万 | -8.49% | - | 0.52 |
04/13 | 1,670 | 1,670 | 1,630 | 1,650 | -1.79% | 3,700 | 26億4990万 | -9.49% | - | 0.51 |
04/12 | 1,700 | 1,700 | 1,680 | 1,680 | -2.89% | 3,800 | 26億9808万 | -8.3% | - | 0.52 |
04/11 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 400 | 27億7838万 | -5.98% | - | 0.54 |
04/10 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 300 | 27億6232万 | -6.78% | - | 0.54 |
04/07 | 1,700 | 1,710 | 1,700 | 1,710 | +1.18% | 500 | 27億4626万 | -7.62% | - | 0.53 |
04/06 | 1,750 | 1,750 | 1,680 | 1,690 | -4.52% | 5,900 | 27億1414万 | -8.99% | - | 0.53 |
04/05 | 1,760 | 1,770 | 1,760 | 1,770 | 0% | 1,900 | 28億4262万 | -5.04% | - | 0.55 |
04/04 | 1,770 | 1,780 | 1,760 | 1,770 | -1.67% | 5,000 | 28億4262万 | -5.2% | - | 0.55 |
04/03 | 1,820 | 1,830 | 1,800 | 1,800 | -1.64% | 4,600 | 28億9080万 | -3.79% | - | 0.56 |
03/31 | 1,820 | 1,830 | 1,810 | 1,830 | 0% | 2,900 | 29億3898万 | -2.3% | 1.48 | 0.47 |
03/30 | 1,830 | 1,830 | 1,810 | 1,830 | -0.54% | 1,300 | 29億3898万 | -2.35% | 1.48 | 0.47 |
03/29 | 1,840 | 1,860 | 1,830 | 1,840 | -2.65% | 1,600 | 29億5504万 | -1.92% | 1.49 | 0.47 |
03/28 | 1,900 | 1,910 | 1,890 | 1,890 | 0% | 2,000 | 30億3534万 | +0.75% | 1.53 | 0.48 |
03/27 | 1,900 | 1,900 | 1,890 | 1,890 | +0.53% | 1,600 | 30億3534万 | +0.85% | 1.53 | 0.48 |
03/24 | 1,880 | 1,890 | 1,880 | 1,880 | +1.08% | 600 | 30億1928万 | +0.43% | 1.52 | 0.48 |
03/23 | 1,860 | 1,890 | 1,860 | 1,860 | -0.53% | 2,800 | 29億8716万 | -0.48% | 1.51 | 0.47 |
03/22 | 1,860 | 1,880 | 1,860 | 1,870 | -0.53% | 1,600 | 30億322万 | +0.16% | 1.51 | 0.48 |
03/21 | 1,870 | 1,880 | 1,860 | 1,880 | +0.53% | 1,100 | 30億1928万 | +0.8% | 1.52 | 0.48 |
03/17 | 1,880 | 1,880 | 1,850 | 1,870 | -0.53% | 4,000 | 30億322万 | +0.43% | 1.51 | 0.48 |
03/16 | 1,880 | 1,880 | 1,860 | 1,880 | 0% | 1,500 | 30億1928万 | +0.53% | 1.52 | 0.48 |
03/15 | 1,910 | 1,910 | 1,870 | 1,880 | -2.08% | 4,900 | 30億1928万 | +0.21% | 1.52 | 0.48 |
03/14 | 1,920 | 1,920 | 1,900 | 1,920 | -0.52% | 4,500 | 30億8352万 | +2.18% | 1.55 | 0.49 |
03/13 | 1,930 | 1,950 | 1,930 | 1,930 | +1.05% | 4,600 | 30億9958万 | +2.77% | 1.56 | 0.49 |
03/10 | 1,900 | 1,910 | 1,890 | 1,910 | +1.06% | 3,900 | 30億6746万 | +1.92% | 1.55 | 0.49 |
03/09 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 2,500 | 30億3534万 | +1.02% | 1.53 | 0.48 |
03/08 | 1,890 | 1,900 | 1,880 | 1,880 | 0% | 1,700 | 30億1928万 | +0.64% | 1.52 | 0.48 |
03/07 | 1,860 | 1,900 | 1,850 | 1,880 | +1.08% | 8,100 | 30億1928万 | +0.75% | 1.52 | 0.48 |
03/06 | 1,860 | 1,870 | 1,850 | 1,860 | 0% | 2,600 | 29億8716万 | -0.21% | 1.51 | 0.47 |