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 | 1,993 | 1,993 | 1,961 | 1,972 | -0.15% | 61,900 | 418億4110万 | -0.7% | 6.93 | 1.28 |
| 08/30 | 1,978 | 1,983 | 1,954 | 1,975 | -0.3% | 60,400 | 419億476万 | -0.65% | 6.94 | 1.28 |
| 08/29 | 1,932 | 2,001 | 1,930 | 1,981 | -1.49% | 102,700 | 420億3206万 | -0.45% | 6.96 | 1.28 |
| 08/28 | 2,030 | 2,033 | 2,009 | 2,011 | +0.1% | 158,700 | 426億6859万 | +0.9% | 7.06 | 1.3 |
| 08/25 | 2,007 | 2,030 | 1,989 | 2,009 | +0.55% | 56,800 | 426億2615万 | +0.8% | 7.06 | 1.3 |
| 08/24 | 1,997 | 2,010 | 1,993 | 1,998 | -0.25% | 64,700 | 423億9276万 | +0.25% | 7.02 | 1.3 |
| 08/23 | 2,034 | 2,040 | 1,998 | 2,003 | -1.48% | 54,900 | 424億9885万 | +0.55% | 7.04 | 1.3 |
| 08/22 | 2,050 | 2,068 | 2,023 | 2,033 | -0.59% | 58,500 | 431億3538万 | +2.11% | 7.14 | 1.32 |
| 08/21 | 2,026 | 2,079 | 2,011 | 2,045 | +1.74% | 82,100 | 433億8999万 | +2.92% | 7.18 | 1.33 |
| 08/18 | 2,010 | 2,025 | 1,989 | 2,010 | -1.42% | 65,100 | 426億4737万 | +1.72% | 7.06 | 1.3 |
| 08/17 | 1,970 | 2,066 | 1,970 | 2,039 | +3.61% | 114,300 | 432億6268万 | +3.66% | 7.16 | 1.32 |
| 08/16 | 1,967 | 1,975 | 1,959 | 1,968 | +0.36% | 35,700 | 417億5623万 | +0.56% | 6.91 | 1.28 |
| 08/15 | 1,949 | 1,976 | 1,946 | 1,961 | +1.55% | 40,900 | 416億771万 | +0.51% | 6.89 | 1.27 |
| 08/14 | 1,940 | 1,946 | 1,931 | 1,931 | -1.58% | 41,300 | 409億7118万 | -0.62% | 6.78 | 1.25 |
| 08/10 | 1,946 | 1,976 | 1,942 | 1,962 | +0.31% | 45,800 | 416億2893万 | +1.34% | 6.89 | 1.27 |
| 08/09 | 1,970 | 1,983 | 1,945 | 1,956 | -1.61% | 46,900 | 415億162万 | +1.5% | 6.87 | 1.27 |
| 08/08 | 2,009 | 2,009 | 1,972 | 1,988 | -0.75% | 37,800 | 421億8058万 | +3.6% | 6.98 | 1.29 |
| 08/07 | 1,973 | 2,008 | 1,968 | 2,003 | +1.93% | 41,800 | 424億9885万 | +4.87% | 7.04 | 1.3 |
| 08/04 | 1,943 | 1,965 | 1,928 | 1,965 | +1.29% | 27,800 | 416億9258万 | +3.37% | 6.9 | 1.27 |
| 08/03 | 1,960 | 1,960 | 1,931 | 1,940 | -0.77% | 33,900 | 411億6214万 | +2.48% | 6.81 | 1.26 |
| 08/02 | 1,962 | 1,965 | 1,939 | 1,955 | -0.26% | 32,700 | 414億8040万 | +3.71% | 6.87 | 1.27 |
| 08/01 | 1,968 | 1,990 | 1,951 | 1,960 | -0.36% | 36,900 | 415億8649万 | +4.42% | 6.88 | 1.27 |
| 07/31 | 2,000 | 2,000 | 1,943 | 1,967 | -1.65% | 57,700 | 417億3501万 | +5.19% | 6.91 | 1.28 |
| 07/28 | 2,005 | 2,019 | 1,980 | 2,000 | -0.74% | 65,700 | 424億3520万 | +7.41% | 7.02 | 1.3 |
| 07/27 | 2,018 | 2,039 | 2,008 | 2,015 | -0.15% | 43,400 | 427億5346万 | +8.8% | 7.08 | 1.31 |
| 07/26 | 2,050 | 2,050 | 2,007 | 2,018 | -1.03% | 31,400 | 428億1711万 | +9.55% | 7.09 | 1.31 |
| 07/25 | 2,050 | 2,071 | 2,031 | 2,039 | -0.05% | 46,800 | 432億6268万 | +11.36% | 7.16 | 1.32 |
| 07/24 | 2,030 | 2,040 | 1,997 | 2,040 | +0.69% | 72,900 | 432億8390万 | +12.15% | 7.17 | 1.32 |
| 07/21 | 2,011 | 2,049 | 2,004 | 2,026 | +0.75% | 53,000 | 429億8685万 | +12.31% | 7.12 | 1.31 |
| 07/20 | 1,980 | 2,027 | 1,961 | 2,011 | +2.18% | 89,400 | 426億6859万 | +12.35% | 7.06 | 1.3 |
| 07/19 | 1,950 | 1,972 | 1,948 | 1,968 | +0.2% | 55,000 | 417億5623万 | +10.87% | 6.91 | 1.28 |
| 07/18 | 1,960 | 1,988 | 1,915 | 1,964 | +0.87% | 173,100 | 416億7136万 | +11.46% | 6.9 | 1.27 |
| 07/14 | 1,798 | 1,947 | 1,790 | 1,947 | +9.75% | 279,000 | 413億1066万 | +11.38% | 6.84 | 1.26 |
| 07/13 | 1,768 | 1,775 | 1,736 | 1,774 | +0.34% | 75,800 | 376億4002万 | +2.25% | 6.23 | 1.15 |
| 07/12 | 1,780 | 1,789 | 1,760 | 1,768 | -2.1% | 74,900 | 375億1271万 | +2.31% | 6.21 | 1.15 |
| 07/11 | 1,821 | 1,830 | 1,771 | 1,806 | -0.22% | 92,500 | 383億1898万 | +4.94% | 6.34 | 1.17 |
| 07/10 | 1,760 | 1,811 | 1,751 | 1,810 | +3.43% | 64,200 | 384億385万 | +5.66% | 6.36 | 1.17 |
| 07/07 | 1,742 | 1,767 | 1,740 | 1,750 | -0.46% | 35,200 | 371億3080万 | +2.58% | 6.15 | 1.13 |
| 07/06 | 1,760 | 1,770 | 1,751 | 1,758 | +0.17% | 26,700 | 373億54万 | +3.29% | 6.17 | 1.14 |
| 07/05 | 1,746 | 1,760 | 1,733 | 1,755 | +0.52% | 27,800 | 372億3688万 | +3.36% | 6.16 | 1.14 |
| 07/04 | 1,777 | 1,780 | 1,741 | 1,746 | -1.47% | 43,200 | 370億4592万 | +3.25% | 6.13 | 1.13 |
| 07/03 | 1,759 | 1,784 | 1,752 | 1,772 | +0.68% | 45,700 | 375億9758万 | +5.1% | 6.22 | 1.15 |
| 06/30 | 1,764 | 1,768 | 1,751 | 1,760 | -0.45% | 29,700 | 373億4297万 | +4.82% | 6.18 | 1.14 |
| 06/29 | 1,740 | 1,771 | 1,739 | 1,768 | +1.55% | 33,600 | 375億1271万 | +5.74% | 6.21 | 1.15 |
| 06/28 | 1,765 | 1,765 | 1,706 | 1,741 | -1.58% | 62,600 | 369億3984万 | +4.56% | 6.12 | 1.13 |
| 06/27 | 1,776 | 1,780 | 1,765 | 1,769 | -0.67% | 23,000 | 375億3393万 | +6.63% | 6.21 | 1.15 |
| 06/26 | 1,770 | 1,793 | 1,762 | 1,781 | +0.39% | 25,900 | 377億8854万 | +7.81% | 6.26 | 1.15 |
| 06/23 | 1,741 | 1,787 | 1,740 | 1,774 | +1.49% | 67,800 | 376億4002万 | +7.78% | 6.23 | 1.15 |
| 06/22 | 1,749 | 1,754 | 1,722 | 1,748 | -0.06% | 40,300 | 370億8836万 | +6.65% | 6.14 | 1.13 |
| 06/21 | 1,762 | 1,767 | 1,746 | 1,749 | -0.29% | 29,900 | 371億958万 | +7.17% | 6.14 | 1.13 |
| 06/20 | 1,738 | 1,780 | 1,732 | 1,754 | +0.92% | 89,500 | 372億1567万 | +7.87% | 6.16 | 1.14 |
| 06/19 | 1,680 | 1,738 | 1,675 | 1,738 | +4.38% | 68,800 | 368億7618万 | +7.28% | 6.1 | 1.13 |
| 06/16 | 1,677 | 1,697 | 1,660 | 1,665 | -0.06% | 44,100 | 353億2730万 | +3.03% | 5.85 | 1.08 |
| 06/15 | 1,645 | 1,672 | 1,641 | 1,666 | +1.28% | 26,300 | 353億4852万 | +3.35% | 5.85 | 1.08 |
| 06/14 | 1,645 | 1,656 | 1,637 | 1,645 | +0.67% | 27,800 | 349億295万 | +2.3% | 5.78 | 1.07 |
| 06/13 | 1,613 | 1,639 | 1,613 | 1,634 | +0.86% | 27,700 | 346億6955万 | +1.81% | 5.74 | 1.06 |
| 06/12 | 1,614 | 1,623 | 1,601 | 1,620 | +0.5% | 23,900 | 343億7251万 | +1.12% | 5.69 | 1.05 |
| 06/09 | 1,598 | 1,612 | 1,592 | 1,612 | +0.81% | 32,300 | 342億277万 | +0.75% | 5.66 | 1.05 |
| 06/08 | 1,622 | 1,624 | 1,599 | 1,599 | -0.87% | 20,400 | 339億2694万 | +0.13% | 5.62 | 1.04 |
| 06/07 | 1,588 | 1,621 | 1,587 | 1,613 | +1.57% | 43,600 | 342億2398万 | +1.13% | 5.67 | 1.05 |
| 06/06 | 1,654 | 1,654 | 1,587 | 1,588 | -3.99% | 65,000 | 336億9354万 | -0.19% | 5.58 | 1.03 |
| 06/05 | 1,653 | 1,658 | 1,639 | 1,654 | +0.06% | 27,600 | 350億9391万 | +4.03% | 5.81 | 1.07 |
| 06/02 | 1,640 | 1,660 | 1,634 | 1,653 | +0.98% | 47,800 | 350億7269万 | +4.16% | 5.81 | 1.07 |
| 06/01 | 1,598 | 1,637 | 1,598 | 1,637 | +2.38% | 42,400 | 347億3321万 | +3.41% | 5.75 | 1.06 |
| 05/31 | 1,615 | 1,615 | 1,596 | 1,599 | -0.62% | 24,700 | 339億2694万 | +1.27% | 5.62 | 1.04 |
| 05/30 | 1,597 | 1,614 | 1,583 | 1,609 | +0.88% | 26,900 | 341億3911万 | +1.96% | 5.65 | 1.04 |
| 05/29 | 1,585 | 1,596 | 1,579 | 1,595 | +0.69% | 22,600 | 338億4207万 | +1.27% | 5.6 | 1.03 |
| 05/26 | 1,600 | 1,600 | 1,573 | 1,584 | -0.63% | 35,600 | 336億867万 | +0.7% | 5.56 | 1.03 |
| 05/25 | 1,593 | 1,604 | 1,593 | 1,594 | -0.13% | 15,900 | 338億2085万 | +1.46% | 5.6 | 1.03 |
| 05/24 | 1,610 | 1,610 | 1,585 | 1,596 | +0.06% | 21,800 | 338億6328万 | +1.85% | 5.61 | 1.03 |
| 05/23 | 1,624 | 1,627 | 1,587 | 1,595 | -1.54% | 52,100 | 338億4207万 | +2.11% | 5.6 | 1.03 |
| 05/22 | 1,601 | 1,622 | 1,601 | 1,620 | +1.44% | 33,600 | 343億7251万 | +3.98% | 5.69 | 1.05 |
| 05/19 | 1,586 | 1,597 | 1,572 | 1,597 | +0.95% | 22,400 | 338億8450万 | +2.77% | 5.61 | 1.04 |
| 05/18 | 1,570 | 1,582 | 1,557 | 1,582 | -0.75% | 43,300 | 335億6624万 | +2% | 5.56 | 1.03 |
| 05/17 | 1,622 | 1,622 | 1,580 | 1,594 | -1.73% | 50,800 | 338億2085万 | +2.91% | 5.6 | 1.03 |
| 05/16 | 1,630 | 1,633 | 1,611 | 1,622 | +0.43% | 50,100 | 344億1494万 | +5.05% | 5.7 | 1.05 |
| 05/15 | 1,580 | 1,620 | 1,580 | 1,615 | +2.41% | 58,800 | 342億6642万 | +4.94% | 5.67 | 1.05 |
| 05/12 | 1,568 | 1,577 | 1,564 | 1,577 | +0.57% | 33,900 | 334億6015万 | +2.8% | 5.54 | 1.02 |
| 05/11 | 1,573 | 1,573 | 1,560 | 1,568 | +0.06% | 34,400 | 332億6919万 | +2.42% | 5.51 | 1.02 |
| 05/10 | 1,562 | 1,576 | 1,551 | 1,567 | +0.45% | 62,000 | 332億4797万 | +2.42% | 5.5 | 1.02 |
| 05/09 | 1,570 | 1,570 | 1,560 | 1,560 | -0.45% | 36,700 | 330億9945万 | +2.09% | 5.48 | 1.01 |
| 05/08 | 1,559 | 1,578 | 1,557 | 1,567 | +1.49% | 62,000 | 332億4797万 | +2.55% | 5.5 | 1.02 |
| 05/02 | 1,528 | 1,550 | 1,528 | 1,544 | +0.52% | 24,000 | 327億5997万 | +1.11% | 5.42 | 1 |
| 05/01 | 1,522 | 1,545 | 1,522 | 1,536 | +0.39% | 25,000 | 325億9023万 | +0.59% | 5.4 | 1 |
| 04/28 | 1,542 | 1,554 | 1,522 | 1,530 | -1.61% | 38,000 | 324億6292万 | +0.26% | 5.37 | 0.99 |
| 04/27 | 1,570 | 1,574 | 1,546 | 1,555 | -0.96% | 32,600 | 329億9336万 | +1.9% | 5.46 | 1.01 |
| 04/26 | 1,561 | 1,577 | 1,561 | 1,570 | +0.77% | 27,600 | 333億1163万 | +2.95% | 5.51 | 1.02 |
| 04/25 | 1,542 | 1,561 | 1,541 | 1,558 | +0.58% | 34,000 | 330億5702万 | +2.3% | 5.47 | 1.01 |
| 04/24 | 1,570 | 1,573 | 1,542 | 1,549 | -0.9% | 34,300 | 328億6606万 | +1.77% | 5.44 | 1 |
| 04/21 | 1,545 | 1,565 | 1,545 | 1,563 | +1.36% | 34,000 | 331億6310万 | +2.76% | 5.49 | 1.01 |
| 04/20 | 1,538 | 1,545 | 1,530 | 1,542 | +0.52% | 22,100 | 327億1753万 | +1.45% | 5.42 | 1 |
| 04/19 | 1,530 | 1,548 | 1,524 | 1,534 | -0.32% | 43,600 | 325億4779万 | +0.99% | 5.39 | 0.99 |
| 04/18 | 1,518 | 1,541 | 1,518 | 1,539 | +2.19% | 45,500 | 326億5388万 | +1.38% | 5.41 | 1 |
| 04/17 | 1,468 | 1,509 | 1,465 | 1,506 | +3.01% | 31,300 | 319億5370万 | -0.79% | 5.29 | 0.98 |
| 04/14 | 1,496 | 1,499 | 1,462 | 1,462 | -2.47% | 38,200 | 310億2013万 | -3.75% | 5.14 | 0.95 |
| 04/13 | 1,500 | 1,504 | 1,494 | 1,499 | -0.93% | 26,200 | 318億518万 | -1.45% | 5.27 | 0.97 |
| 04/12 | 1,522 | 1,522 | 1,485 | 1,513 | -0.33% | 55,800 | 321億222万 | -0.59% | 5.31 | 0.98 |
| 04/11 | 1,510 | 1,520 | 1,504 | 1,518 | -0.52% | 24,400 | 322億831万 | -0.26% | 5.33 | 0.98 |
| 04/10 | 1,500 | 1,530 | 1,500 | 1,526 | +2.62% | 27,800 | 323億7805万 | +0.26% | 5.36 | 0.99 |
| 04/07 | 1,483 | 1,504 | 1,480 | 1,487 | +0.07% | 33,200 | 315億5057万 | -2.3% | 5.22 | 0.96 |
