株価チャート
2017/03/07～2017/07/31
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 |
| 07/31 | 1,625 | 1,625 | 1,600 | 1,605 | -0.99% | 13,200 | 68億2125万 | -4.52% | 14.89 | 1.63 |
| 07/28 | 1,589 | 1,623 | 1,582 | 1,621 | +2.59% | 42,600 | 68億8925万 | -3.86% | 15.04 | 1.65 |
| 07/27 | 1,605 | 1,616 | 1,580 | 1,580 | -2.29% | 76,700 | 67億1500万 | -6.51% | 14.66 | 1.6 |
| 07/26 | 1,631 | 1,635 | 1,616 | 1,617 | -1.1% | 85,600 | 68億7225万 | -4.71% | 15 | 1.64 |
| 07/25 | 1,633 | 1,638 | 1,630 | 1,635 | +0.06% | 37,800 | 69億4875万 | -3.88% | 15.17 | 1.66 |
| 07/24 | 1,644 | 1,653 | 1,633 | 1,634 | -0.79% | 54,600 | 69億4450万 | -4.16% | 15.16 | 1.66 |
| 07/21 | 1,653 | 1,659 | 1,647 | 1,647 | -0.78% | 32,300 | 69億9975万 | -3.68% | 15.28 | 1.67 |
| 07/20 | 1,641 | 1,666 | 1,638 | 1,660 | +0.79% | 24,000 | 70億5500万 | -3.04% | 15.4 | 1.68 |
| 07/19 | 1,658 | 1,663 | 1,645 | 1,647 | -1.02% | 29,800 | 69億9975万 | -3.91% | 15.28 | 1.67 |
| 07/18 | 1,671 | 1,677 | 1,659 | 1,664 | -0.6% | 38,600 | 70億7200万 | -3.03% | 15.44 | 1.69 |
| 07/14 | 1,670 | 1,678 | 1,668 | 1,674 | +0.18% | 13,900 | 71億1450万 | -2.45% | 15.53 | 1.7 |
| 07/13 | 1,683 | 1,693 | 1,671 | 1,671 | -1.01% | 27,900 | 71億175万 | -2.74% | 15.51 | 1.7 |
| 07/12 | 1,690 | 1,690 | 1,682 | 1,688 | -0.12% | 18,100 | 71億7400万 | -1.86% | 15.66 | 1.71 |
| 07/11 | 1,696 | 1,701 | 1,687 | 1,690 | -0.88% | 21,800 | 71億8250万 | -1.86% | 15.68 | 1.72 |
| 07/10 | 1,718 | 1,718 | 1,697 | 1,705 | +0.06% | 30,000 | 72億4625万 | -1.1% | 15.82 | 1.73 |
| 07/07 | 1,702 | 1,717 | 1,700 | 1,704 | -0.35% | 23,800 | 72億4200万 | -1.67% | 15.81 | 1.73 |
| 07/06 | 1,704 | 1,723 | 1,704 | 1,710 | -0.06% | 19,900 | 72億6750万 | -1.67% | 15.87 | 1.74 |
| 07/05 | 1,714 | 1,724 | 1,700 | 1,711 | -0.23% | 22,300 | 72億7175万 | -1.89% | 15.88 | 1.74 |
| 07/04 | 1,726 | 1,729 | 1,713 | 1,715 | -0.69% | 37,900 | 72億8875万 | -1.89% | 15.91 | 1.74 |
| 07/03 | 1,734 | 1,737 | 1,727 | 1,727 | -0.12% | 13,500 | 73億3975万 | -1.31% | 16.03 | 1.75 |
| 06/30 | 1,717 | 1,737 | 1,713 | 1,729 | -1.26% | 32,300 | 73億4825万 | -1.31% | 16.04 | 1.75 |
| 06/29 | 1,760 | 1,760 | 1,741 | 1,751 | -0.23% | 17,200 | 74億4175万 | -0.28% | 16.25 | 1.78 |
| 06/28 | 1,754 | 1,770 | 1,742 | 1,755 | +0.52% | 20,700 | 74億5875万 | -0.28% | 16.29 | 1.78 |
| 06/27 | 1,754 | 1,754 | 1,730 | 1,746 | +0.69% | 16,800 | 74億2050万 | -1.02% | 16.2 | 1.77 |
| 06/26 | 1,745 | 1,745 | 1,727 | 1,734 | +0.06% | 11,600 | 73億6950万 | -1.87% | 16.09 | 1.76 |
| 06/23 | 1,735 | 1,735 | 1,722 | 1,733 | -0.12% | 13,600 | 73億6525万 | -2.09% | 16.08 | 1.76 |
| 06/22 | 1,754 | 1,754 | 1,732 | 1,735 | 0% | 11,500 | 73億7375万 | -2.09% | 16.1 | 1.76 |
| 06/21 | 1,748 | 1,748 | 1,732 | 1,735 | +0.12% | 12,700 | 73億7375万 | -2.2% | 16.1 | 1.76 |
| 06/20 | 1,754 | 1,754 | 1,733 | 1,733 | -0.29% | 13,200 | 73億6525万 | -2.42% | 16.08 | 1.76 |
| 06/19 | 1,748 | 1,749 | 1,732 | 1,738 | +0.12% | 14,000 | 73億8650万 | -2.25% | 16.13 | 1.76 |
| 06/16 | 1,758 | 1,758 | 1,719 | 1,736 | +1.05% | 14,900 | 73億7800万 | -2.47% | 16.11 | 1.76 |
| 06/15 | 1,715 | 1,735 | 1,712 | 1,718 | +0.59% | 9,700 | 73億150万 | -3.54% | 15.94 | 1.74 |
| 06/14 | 1,693 | 1,733 | 1,688 | 1,708 | +1.67% | 19,400 | 72億5900万 | -4.21% | 15.85 | 1.73 |
| 06/13 | 1,668 | 1,681 | 1,661 | 1,680 | +0.18% | 12,100 | 71億4000万 | -5.94% | 15.59 | 1.71 |
| 06/12 | 1,715 | 1,715 | 1,668 | 1,677 | -2.27% | 22,900 | 71億2725万 | -6.26% | 15.56 | 1.7 |
| 06/09 | 1,732 | 1,740 | 1,712 | 1,716 | -0.81% | 15,000 | 72億9300万 | -4.19% | 15.92 | 1.74 |
| 06/08 | 1,758 | 1,758 | 1,725 | 1,730 | +0.41% | 21,900 | 73億5250万 | -3.41% | 16.05 | 1.76 |
| 06/07 | 1,755 | 1,755 | 1,717 | 1,723 | -2.1% | 45,600 | 73億2275万 | -3.8% | 15.99 | 1.75 |
| 06/06 | 1,800 | 1,824 | 1,758 | 1,760 | -8.71% | 94,400 | 74億8000万 | -1.73% | 16.33 | 1.79 |
| 06/05 | 1,875 | 1,936 | 1,868 | 1,928 | +3.77% | 37,100 | 81億9400万 | +7.77% | 17.89 | 1.96 |
| 06/02 | 1,866 | 1,866 | 1,834 | 1,858 | +1.53% | 14,300 | 78億9650万 | +4.32% | 17.24 | 1.89 |
| 06/01 | 1,805 | 1,831 | 1,805 | 1,830 | +1.39% | 11,700 | 77億7750万 | +3.16% | 16.98 | 1.86 |
| 05/31 | 1,762 | 1,900 | 1,757 | 1,805 | +1.8% | 16,700 | 76億7125万 | +2.09% | 16.75 | 1.83 |
| 05/30 | 1,765 | 1,777 | 1,765 | 1,773 | -0.06% | 11,900 | 75億3525万 | +0.62% | 16.45 | 1.8 |
| 05/29 | 1,830 | 1,830 | 1,758 | 1,774 | -2.15% | 14,100 | 75億3950万 | +0.97% | 16.46 | 1.8 |
| 05/26 | 1,856 | 1,857 | 1,813 | 1,813 | -2.32% | 8,500 | 77億525万 | +3.48% | 16.82 | 1.84 |
| 05/25 | 1,870 | 1,870 | 1,853 | 1,856 | -0.11% | 6,900 | 78億8800万 | +6.42% | 17.22 | 1.88 |
| 05/24 | 1,845 | 1,858 | 1,829 | 1,858 | +1.59% | 8,500 | 78億9650万 | +7.27% | 17.24 | 1.89 |
| 05/23 | 1,810 | 1,836 | 1,803 | 1,829 | +0.88% | 8,300 | 77億7325万 | +6.28% | 16.97 | 1.86 |
| 05/22 | 1,786 | 1,816 | 1,786 | 1,813 | +1.51% | 14,400 | 77億525万 | +5.96% | 16.82 | 1.84 |
| 05/19 | 1,780 | 1,789 | 1,767 | 1,786 | +0.34% | 7,900 | 75億9050万 | +5% | 16.57 | 1.81 |
| 05/18 | 1,765 | 1,784 | 1,742 | 1,780 | -0.56% | 11,000 | 75億6500万 | +5.08% | 16.52 | 1.81 |
| 05/17 | 1,777 | 1,790 | 1,777 | 1,790 | +0.9% | 6,900 | 76億750万 | +6.11% | 16.61 | 1.82 |
| 05/16 | 1,776 | 1,777 | 1,768 | 1,774 | -0.11% | 6,100 | 75億3950万 | +5.6% | 16.46 | 1.8 |
| 05/15 | 1,767 | 1,777 | 1,752 | 1,776 | +0.23% | 7,800 | 75億4800万 | +6.16% | 16.48 | 1.8 |
| 05/12 | 1,774 | 1,779 | 1,748 | 1,772 | -0.23% | 7,100 | 75億3100万 | +6.24% | 16.44 | 1.8 |
| 05/11 | 1,782 | 1,788 | 1,770 | 1,776 | +0.34% | 8,200 | 75億4800万 | +6.6% | 16.48 | 1.8 |
| 05/10 | 1,761 | 1,777 | 1,761 | 1,770 | +0.63% | 6,700 | 75億2250万 | +6.18% | 16.42 | 1.8 |
| 05/09 | 1,737 | 1,767 | 1,737 | 1,759 | +1.62% | 10,000 | 74億7575万 | +5.27% | 16.32 | 1.79 |
| 05/08 | 1,734 | 1,739 | 1,721 | 1,731 | +1.64% | 10,600 | 73億5675万 | +3.28% | 16.06 | 1.76 |
| 05/02 | 1,727 | 1,727 | 1,700 | 1,703 | -1.39% | 11,100 | 72億3775万 | +1.37% | 15.8 | 1.73 |
| 05/01 | 1,742 | 1,742 | 1,720 | 1,727 | -0.86% | 4,800 | 73億3975万 | +2.55% | 16.03 | 1.75 |
| 04/28 | 1,747 | 1,747 | 1,723 | 1,742 | +2.05% | 11,000 | 74億350万 | +3.44% | 16.16 | 1.77 |
| 04/27 | 1,746 | 1,761 | 1,702 | 1,707 | -0.81% | 38,200 | 72億5475万 | +1.49% | 15.84 | 1.73 |
| 04/26 | 1,734 | 1,747 | 1,712 | 1,721 | +1.59% | 17,300 | 73億1425万 | +2.32% | 15.97 | 1.75 |
| 04/25 | 1,661 | 1,695 | 1,661 | 1,694 | +2.11% | 9,800 | 71億9950万 | +0.83% | 15.72 | 1.72 |
| 04/24 | 1,665 | 1,665 | 1,645 | 1,659 | +0.06% | 9,200 | 70億5075万 | -1.25% | 15.39 | 1.68 |
| 04/21 | 1,654 | 1,658 | 1,640 | 1,658 | +0.24% | 6,600 | 70億4650万 | -1.37% | 15.39 | 1.68 |
| 04/20 | 1,660 | 1,662 | 1,632 | 1,654 | +0.85% | 8,700 | 70億2950万 | -1.61% | 15.35 | 1.68 |
| 04/19 | 1,604 | 1,642 | 1,604 | 1,640 | +1.67% | 6,300 | 69億7000万 | -2.44% | 15.22 | 1.66 |
| 04/18 | 1,589 | 1,613 | 1,586 | 1,613 | +2.09% | 5,700 | 68億5525万 | -4.1% | 14.97 | 1.64 |
| 04/17 | 1,539 | 1,609 | 1,539 | 1,580 | +0.7% | 11,600 | 67億1500万 | -6.12% | 14.66 | 1.6 |
| 04/14 | 1,590 | 1,596 | 1,552 | 1,569 | -0.38% | 10,000 | 66億6825万 | -6.83% | 14.56 | 1.59 |
| 04/13 | 1,534 | 1,575 | 1,528 | 1,575 | +0.57% | 9,400 | 66億9375万 | -6.64% | 14.61 | 1.6 |
| 04/12 | 1,610 | 1,610 | 1,538 | 1,566 | -2.43% | 22,100 | 66億5550万 | -7.34% | 14.53 | 1.59 |
| 04/11 | 1,605 | 1,617 | 1,604 | 1,605 | -0.5% | 6,500 | 68億2125万 | -5.31% | 14.89 | 1.63 |
| 04/10 | 1,630 | 1,650 | 1,604 | 1,613 | -0.92% | 10,700 | 68億5525万 | -5.01% | 14.97 | 1.64 |
| 04/07 | 1,609 | 1,642 | 1,587 | 1,628 | +2.45% | 12,900 | 69億1900万 | -4.35% | 15.11 | 1.65 |
| 04/06 | 1,614 | 1,634 | 1,555 | 1,589 | -3.05% | 38,400 | 67億5325万 | -6.64% | 14.74 | 1.61 |
| 04/05 | 1,700 | 1,727 | 1,620 | 1,639 | -5.64% | 38,100 | 69億6575万 | -3.7% | 15.21 | 1.66 |
| 04/04 | 1,820 | 1,837 | 1,710 | 1,737 | -3.77% | 28,800 | 73億8225万 | +2.24% | 16.12 | 1.76 |
| 04/03 | 1,862 | 1,875 | 1,801 | 1,805 | -2.43% | 15,400 | 76億7125万 | +6.55% | 16.75 | 1.83 |
| 03/31 | 1,902 | 1,926 | 1,850 | 1,850 | -1.96% | 20,700 | 78億6250万 | +10.12% | 17.17 | 1.88 |
| 03/30 | 1,835 | 1,887 | 1,827 | 1,887 | +2.33% | 15,700 | 80億1975万 | +13.33% | 17.51 | 1.92 |
| 03/29 | 1,858 | 1,858 | 1,808 | 1,844 | +3.19% | 11,700 | 78億3700万 | +11.83% | 17.11 | 1.87 |
| 03/28 | 1,770 | 1,836 | 1,754 | 1,787 | +3.29% | 27,900 | 75億9475万 | +9.36% | 16.58 | 1.81 |
| 03/27 | 1,714 | 1,765 | 1,702 | 1,730 | +1.47% | 18,600 | 73億5250万 | +6.72% | 16.05 | 1.76 |
| 03/24 | 1,700 | 1,705 | 1,688 | 1,705 | +0.59% | 6,000 | 72億4625万 | +5.97% | 15.82 | 1.73 |
| 03/23 | 1,680 | 1,698 | 1,680 | 1,695 | +1.01% | 8,600 | 72億375万 | +6.07% | 15.73 | 1.72 |
| 03/22 | 1,688 | 1,688 | 1,676 | 1,678 | -0.77% | 9,400 | 71億3150万 | +5.73% | 15.57 | 1.7 |
| 03/21 | 1,679 | 1,698 | 1,677 | 1,691 | +0.71% | 16,500 | 71億8675万 | +7.37% | 15.69 | 1.72 |
| 03/17 | 1,693 | 1,693 | 1,654 | 1,679 | +0.78% | 8,400 | 71億3575万 | +7.35% | 15.58 | 1.7 |
| 03/16 | 1,637 | 1,670 | 1,633 | 1,666 | +0.12% | 5,500 | 70億8050万 | +7.35% | 15.46 | 1.69 |
| 03/15 | 1,660 | 1,678 | 1,650 | 1,664 | +1.16% | 8,000 | 70億7200万 | +7.98% | 15.44 | 1.69 |
| 03/14 | 1,650 | 1,680 | 1,645 | 1,645 | +0.18% | 8,000 | 69億9125万 | +7.59% | 15.26 | 1.67 |
| 03/13 | 1,629 | 1,646 | 1,629 | 1,642 | +1.17% | 8,600 | 69億7850万 | +8.17% | 15.24 | 1.67 |
| 03/10 | 1,600 | 1,630 | 1,599 | 1,623 | -0.06% | 25,400 | 68億9775万 | +7.7% | 15.06 | 1.65 |
| 03/09 | 1,650 | 1,650 | 1,618 | 1,624 | -2.35% | 9,800 | 69億200万 | +8.48% | 15.07 | 1.65 |
| 03/08 | 1,679 | 1,679 | 1,630 | 1,663 | -1.01% | 8,900 | 70億6775万 | +11.76% | 15.43 | 1.69 |
| 03/07 | 1,675 | 1,680 | 1,648 | 1,680 | +0.12% | 13,200 | 71億4000万 | +13.67% | 15.59 | 1.71 |
