株価チャート
2017/03/03~2017/07/27
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 |
07/27 | 427 | 436 | 425 | 435 | +1.87% | 153,400 | 126億2987万 | +3.08% | 125.05 | 3.53 |
07/26 | 431 | 431 | 425 | 427 | -0.47% | 115,800 | 123億9760万 | +1.43% | 122.75 | 3.47 |
07/25 | 427 | 435 | 425 | 429 | +0.7% | 129,200 | 124億5567万 | +1.9% | 123.32 | 3.48 |
07/24 | 428 | 429 | 424 | 426 | -0.23% | 99,700 | 123億6856万 | +1.19% | 122.46 | 3.46 |
07/21 | 424 | 429 | 421 | 427 | +0.47% | 147,900 | 123億9760万 | +1.67% | 122.75 | 3.47 |
07/20 | 440 | 443 | 425 | 425 | +1.43% | 757,000 | 123億3953万 | +1.19% | 122.17 | 3.45 |
07/19 | 417 | 421 | 417 | 419 | +0.48% | 35,800 | 121億6532万 | -0.24% | 120.45 | 3.4 |
07/18 | 420 | 420 | 417 | 417 | -0.71% | 62,400 | 121億726万 | -0.71% | 119.87 | 3.38 |
07/14 | 421 | 424 | 418 | 420 | 0% | 48,600 | 121億9436万 | -0.24% | 120.74 | 3.41 |
07/13 | 431 | 433 | 420 | 420 | -2.1% | 169,200 | 121億9436万 | -0.24% | 120.74 | 3.41 |
07/12 | 424 | 430 | 423 | 429 | +0.94% | 146,200 | 124億5567万 | +1.9% | 123.32 | 3.48 |
07/11 | 419 | 427 | 418 | 425 | +1.67% | 170,400 | 123億3953万 | +0.95% | 122.17 | 3.45 |
07/10 | 417 | 421 | 417 | 418 | +0.24% | 62,400 | 121億3629万 | -0.71% | 120.16 | 3.39 |
07/07 | 419 | 419 | 416 | 417 | -0.24% | 72,200 | 121億726万 | -0.95% | 119.87 | 3.38 |
07/06 | 420 | 421 | 417 | 418 | -0.71% | 52,200 | 121億3629万 | -0.71% | 120.16 | 3.39 |
07/05 | 422 | 422 | 417 | 421 | +0.96% | 111,400 | 122億2339万 | -0.24% | 121.02 | 3.42 |
07/04 | 421 | 423 | 417 | 417 | -0.48% | 117,100 | 121億726万 | -1.18% | 119.87 | 3.38 |
07/03 | 421 | 421 | 418 | 419 | -0.48% | 85,400 | 121億6532万 | -0.71% | 120.45 | 3.4 |
06/30 | 416 | 424 | 415 | 421 | +0.72% | 120,900 | 122億2339万 | -0.47% | 121.02 | 3.42 |
06/29 | 416 | 421 | 415 | 418 | +0.48% | 111,900 | 121億3629万 | -1.18% | 120.16 | 3.39 |
06/28 | 420 | 421 | 415 | 416 | -1.42% | 126,500 | 120億7822万 | -1.65% | 119.59 | 3.38 |
06/27 | 416 | 422 | 416 | 422 | +1.44% | 67,300 | 122億5243万 | -0.47% | 121.31 | 3.42 |
06/26 | 412 | 418 | 412 | 416 | +1.71% | 110,400 | 120億7822万 | -1.89% | 119.59 | 3.38 |
06/23 | 428 | 428 | 407 | 409 | -4.44% | 483,900 | 118億7498万 | -3.54% | 117.57 | 3.32 |
06/22 | 425 | 430 | 423 | 428 | +0.71% | 129,000 | 124億2663万 | +0.94% | 123.04 | 3.47 |
06/21 | 421 | 429 | 421 | 425 | +0.71% | 97,200 | 123億3953万 | +0.24% | 122.17 | 3.45 |
06/20 | 424 | 429 | 420 | 422 | +0.24% | 235,000 | 122億5243万 | -0.24% | 121.31 | 3.42 |
06/19 | 419 | 423 | 416 | 421 | +0.48% | 156,900 | 122億2339万 | -0.47% | 121.02 | 3.42 |
06/16 | 420 | 422 | 416 | 419 | 0% | 124,900 | 121億6532万 | -0.95% | 120.45 | 3.4 |
06/15 | 422 | 426 | 416 | 419 | -2.1% | 264,800 | 121億6532万 | -0.95% | 120.45 | 3.4 |
06/14 | 430 | 443 | 424 | 428 | +0.71% | 489,600 | 124億2663万 | +0.94% | 123.04 | 3.47 |
06/13 | 431 | 434 | 425 | 425 | -0.93% | 205,300 | 123億3953万 | +0.24% | 122.17 | 3.45 |
06/12 | 421 | 433 | 421 | 429 | +1.9% | 243,100 | 124億5567万 | +0.94% | 123.32 | 3.48 |
06/09 | 421 | 423 | 420 | 421 | 0% | 101,300 | 122億2339万 | -0.94% | 121.02 | 3.42 |
06/08 | 424 | 424 | 420 | 421 | -0.47% | 63,500 | 122億2339万 | -0.71% | 121.02 | 3.42 |
06/07 | 420 | 424 | 420 | 423 | +0.71% | 64,100 | 122億8146万 | -0.24% | 121.6 | 3.43 |
06/06 | 426 | 427 | 420 | 420 | -2.1% | 133,300 | 121億9436万 | -0.94% | 120.74 | 3.41 |
06/05 | 424 | 430 | 424 | 429 | +0.94% | 74,700 | 124億5567万 | +1.18% | 123.32 | 3.48 |
06/02 | 430 | 433 | 423 | 425 | -1.62% | 115,400 | 123億3953万 | +0.47% | 122.17 | 3.45 |
06/01 | 425 | 432 | 425 | 432 | +1.41% | 106,700 | 125億4277万 | +2.13% | 124.19 | 3.51 |
05/31 | 427 | 427 | 422 | 426 | +0.24% | 62,600 | 123億6856万 | +0.95% | 122.46 | 3.46 |
05/30 | 421 | 427 | 418 | 425 | 0% | 131,800 | 123億3953万 | +0.71% | 122.17 | 3.45 |
05/29 | 427 | 427 | 420 | 425 | 0% | 85,200 | 123億3953万 | +0.95% | 122.17 | 3.45 |
05/26 | 431 | 432 | 424 | 425 | -0.47% | 100,000 | 123億3953万 | +0.95% | 122.17 | 3.45 |
05/25 | 426 | 434 | 425 | 427 | +0.23% | 159,400 | 123億9760万 | +1.67% | 122.75 | 3.47 |
05/24 | 425 | 430 | 424 | 426 | +0.24% | 102,800 | 123億6856万 | +1.67% | 122.46 | 3.46 |
05/23 | 423 | 430 | 423 | 425 | +0.95% | 152,000 | 123億3953万 | +1.67% | 122.17 | 3.45 |
05/22 | 418 | 423 | 414 | 421 | +0.96% | 101,500 | 122億2339万 | +0.72% | 121.02 | 3.42 |
05/19 | 417 | 420 | 416 | 417 | +0.72% | 46,000 | 121億726万 | 0% | 119.87 | 3.38 |
05/18 | 414 | 417 | 412 | 414 | -1.9% | 141,800 | 120億2015万 | -0.72% | 119.01 | 3.36 |
05/17 | 420 | 426 | 418 | 422 | +1.2% | 164,800 | 122億5243万 | +1.2% | 121.31 | 3.42 |
05/16 | 418 | 428 | 417 | 417 | -0.24% | 196,700 | 121億726万 | 0% | 119.87 | 3.38 |
05/15 | 425 | 426 | 416 | 418 | -1.88% | 235,900 | 121億3629万 | +0.24% | 120.16 | 3.39 |
05/12 | 437 | 440 | 425 | 426 | -3.62% | 297,900 | 123億6856万 | +2.16% | 122.46 | 3.46 |
05/11 | 433 | 442 | 428 | 442 | +3.03% | 249,900 | 128億3311万 | +6% | 127.06 | 3.59 |
05/10 | 435 | 436 | 428 | 429 | -0.92% | 128,600 | 124億5567万 | +3.13% | 123.32 | 3.48 |
05/09 | 424 | 439 | 424 | 433 | +1.64% | 243,800 | 125億7180万 | +3.84% | 124.47 | 3.51 |
05/08 | 419 | 427 | 417 | 426 | +2.16% | 253,100 | 123億6856万 | +2.16% | 122.46 | 3.46 |
05/02 | 412 | 418 | 412 | 417 | +0.97% | 88,900 | 121億726万 | -0.24% | 119.87 | 3.38 |
05/01 | 416 | 416 | 411 | 413 | -0.48% | 116,200 | 119億9112万 | -1.43% | 118.72 | 3.35 |
04/28 | 422 | 424 | 412 | 415 | -1.89% | 254,800 | 120億4919万 | -1.19% | 119.3 | 3.37 |
04/27 | 416 | 425 | 416 | 423 | +1.2% | 150,600 | 122億8146万 | +0.48% | 121.6 | 3.43 |
04/26 | 413 | 420 | 411 | 418 | +1.7% | 262,700 | 121億3629万 | -1.18% | 120.16 | 3.39 |
04/25 | 407 | 419 | 405 | 411 | +1.48% | 227,800 | 119億3305万 | -3.07% | 118.15 | 3.34 |
04/24 | 427 | 429 | 405 | 405 | -5.81% | 612,900 | 117億5885万 | -5.15% | 116.42 | 3.29 |
04/21 | 409 | 436 | 407 | 430 | +5.39% | 1,083,000 | 124億8470万 | 0% | 123.61 | 3.49 |
04/20 | 412 | 418 | 407 | 408 | -0.49% | 152,300 | 118億4595万 | -5.12% | 117.29 | 3.31 |
04/19 | 405 | 416 | 405 | 410 | +0.99% | 161,300 | 119億402万 | -5.09% | 117.86 | 3.33 |
04/18 | 410 | 414 | 404 | 406 | -0.49% | 185,000 | 117億8788万 | -6.88% | 116.71 | 3.3 |
04/17 | 398 | 412 | 398 | 408 | +2% | 196,600 | 118億4595万 | -7.06% | 117.29 | 3.31 |
04/14 | 408 | 419 | 396 | 400 | -2.2% | 221,800 | 116億1368万 | -9.5% | 114.99 | 3.25 |
04/13 | 400 | 413 | 400 | 409 | +0.25% | 179,100 | 118億7498万 | -8.3% | 117.57 | 3.32 |
04/12 | 411 | 411 | 402 | 408 | -0.97% | 227,700 | 118億4595万 | -9.13% | 117.29 | 3.31 |
04/11 | 422 | 422 | 411 | 412 | -1.67% | 193,600 | 119億6209万 | -9.05% | 118.44 | 3.34 |
04/10 | 411 | 421 | 411 | 419 | +0.72% | 127,700 | 121億6532万 | -8.52% | 120.45 | 3.4 |
04/07 | 414 | 425 | 407 | 416 | +0.24% | 432,600 | 120億7822万 | -9.96% | 119.59 | 3.38 |
04/06 | 432 | 432 | 412 | 415 | -2.35% | 309,700 | 120億4919万 | -11.13% | 119.3 | 3.37 |
04/05 | 434 | 438 | 420 | 425 | -0.7% | 396,100 | 123億3953万 | -9.57% | 122.17 | 3.45 |
04/04 | 442 | 485 | 416 | 428 | +0.47% | 3,444,200 | 124億2663万 | -9.51% | 123.04 | 3.47 |
04/03 | 434 | 435 | 424 | 426 | -2.74% | 281,700 | 123億6856万 | -10.5% | 122.46 | 3.46 |
03/31 | 442 | 447 | 437 | 438 | -0.68% | 161,600 | 127億1697万 | -8.75% | 125.91 | 3.55 |
03/30 | 450 | 452 | 441 | 441 | -3.08% | 256,400 | 128億408万 | -8.51% | 126.77 | 3.58 |
03/29 | 441 | 456 | 440 | 455 | +4.84% | 281,000 | 132億1056万 | -6.19% | 130.8 | 3.69 |
03/28 | 439 | 442 | 433 | 434 | -0.46% | 222,000 | 126億84万 | -10.88% | 124.76 | 3.52 |
03/27 | 450 | 450 | 436 | 436 | -3.54% | 315,000 | 126億5891万 | -10.84% | 125.34 | 3.54 |
03/24 | 454 | 458 | 450 | 452 | -0.44% | 211,600 | 131億2345万 | -8.13% | 129.94 | 3.67 |
03/23 | 470 | 471 | 452 | 454 | -1.09% | 314,600 | 131億8152万 | -8.1% | 130.51 | 3.68 |
03/22 | 472 | 473 | 458 | 459 | -4.38% | 423,900 | 133億2669万 | -7.09% | 131.95 | 3.73 |
03/21 | 475 | 496 | 475 | 480 | +1.91% | 532,500 | 139億3641万 | -2.83% | 137.98 | 3.9 |
03/17 | 456 | 511 | 453 | 471 | +4.2% | 1,464,100 | 136億7510万 | -4.46% | 135.4 | 3.82 |
03/16 | 448 | 469 | 446 | 452 | -0.88% | 611,500 | 131億2345万 | -8.32% | 129.94 | 3.67 |
03/15 | 489 | 489 | 454 | 456 | -8.8% | 760,200 | 132億3959万 | -7.51% | 131.09 | 3.7 |
03/14 | 488 | 501 | 488 | 500 | +2.88% | 357,700 | 145億1710万 | +1.42% | 143.73 | 4.06 |
03/13 | 490 | 495 | 478 | 486 | -0.82% | 270,800 | 141億1062万 | -1.22% | 139.71 | 3.94 |
03/10 | 471 | 504 | 466 | 490 | +1.66% | 489,900 | 142億2675万 | -0.2% | 140.86 | 3.98 |
03/09 | 492 | 494 | 475 | 482 | -3.21% | 591,300 | 139億9448万 | -1.43% | 138.56 | 3.91 |
03/08 | 496 | 506 | 489 | 498 | -2.35% | 478,200 | 144億5903万 | +2.05% | 143.16 | 4.04 |
03/07 | 521 | 524 | 510 | 510 | -3.04% | 339,200 | 148億744万 | +4.94% | 146.61 | 4.14 |
03/06 | 530 | 532 | 520 | 526 | -0.75% | 282,500 | 152億7198万 | +8.9% | 151.21 | 4.27 |
03/03 | 525 | 534 | 513 | 530 | +2.12% | 810,400 | 153億8812万 | +10.42% | 152.36 | 4.3 |