株価チャート
2017/03/27～2017/08/18
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 |
| 08/18 | 1,840 | 1,856 | 1,832 | 1,851 | -0.86% | 539,500 | 5449億9296万 | -0.27% | 7.68 | 0.75 |
| 08/17 | 1,851 | 1,874 | 1,837 | 1,867 | +0.86% | 471,100 | 5497億387万 | +0.54% | 7.74 | 0.76 |
| 08/16 | 1,835 | 1,854 | 1,816 | 1,851 | -0.48% | 785,000 | 5449億9296万 | -0.32% | 7.68 | 0.75 |
| 08/15 | 1,819 | 1,864 | 1,814 | 1,860 | +3.22% | 924,400 | 5476億4284万 | +0.16% | 7.71 | 0.76 |
| 08/14 | 1,770 | 1,818 | 1,763 | 1,802 | +0.33% | 990,900 | 5305億6581万 | -2.96% | 7.47 | 0.73 |
| 08/10 | 1,850 | 1,861 | 1,791 | 1,796 | -4.87% | 1,705,800 | 5287億9922万 | -3.44% | 7.45 | 0.73 |
| 08/09 | 1,896 | 1,905 | 1,881 | 1,888 | -0.74% | 730,800 | 5558億8693万 | +1.34% | 7.83 | 0.77 |
| 08/08 | 1,914 | 1,914 | 1,889 | 1,902 | 0% | 616,800 | 5600億897万 | +2.15% | 7.89 | 0.77 |
| 08/07 | 1,897 | 1,908 | 1,894 | 1,902 | +1.01% | 514,100 | 5600億897万 | +2.2% | 7.89 | 0.77 |
| 08/04 | 1,875 | 1,889 | 1,870 | 1,883 | 0% | 399,400 | 5544億1477万 | +1.24% | 7.81 | 0.77 |
| 08/03 | 1,885 | 1,890 | 1,871 | 1,883 | +0.05% | 769,000 | 5544億1477万 | +1.24% | 7.81 | 0.77 |
| 08/02 | 1,899 | 1,900 | 1,879 | 1,882 | -1% | 615,500 | 5541億2034万 | +1.18% | 7.8 | 0.77 |
| 08/01 | 1,883 | 1,902 | 1,880 | 1,901 | +0.85% | 585,600 | 5597億1454万 | +2.26% | 7.88 | 0.77 |
| 07/31 | 1,873 | 1,897 | 1,870 | 1,885 | +0.21% | 716,600 | 5550億363万 | +1.51% | 7.82 | 0.77 |
| 07/28 | 1,866 | 1,882 | 1,863 | 1,881 | +0.8% | 549,100 | 5538億2591万 | +1.35% | 7.8 | 0.76 |
| 07/27 | 1,854 | 1,883 | 1,853 | 1,866 | +0.86% | 1,276,600 | 5494億943万 | +0.65% | 7.74 | 0.76 |
| 07/26 | 1,826 | 1,854 | 1,824 | 1,850 | +1.82% | 787,400 | 5446億9853万 | -0.11% | 7.67 | 0.75 |
| 07/25 | 1,820 | 1,828 | 1,808 | 1,817 | -0.22% | 445,200 | 5349億8228万 | -1.84% | 7.53 | 0.74 |
| 07/24 | 1,828 | 1,828 | 1,815 | 1,821 | -0.6% | 534,600 | 5361億6001万 | -1.67% | 7.55 | 0.74 |
| 07/21 | 1,832 | 1,837 | 1,824 | 1,832 | -0.27% | 543,900 | 5393億9876万 | -1.08% | 7.6 | 0.74 |
| 07/20 | 1,830 | 1,842 | 1,830 | 1,837 | +0.22% | 602,000 | 5408億7092万 | -0.81% | 7.62 | 0.75 |
| 07/19 | 1,812 | 1,838 | 1,809 | 1,833 | +1.16% | 1,103,800 | 5396億9319万 | -1.08% | 7.6 | 0.75 |
| 07/18 | 1,839 | 1,841 | 1,800 | 1,812 | -2.37% | 1,351,300 | 5335億1012万 | -2.27% | 7.51 | 0.74 |
| 07/14 | 1,850 | 1,860 | 1,844 | 1,856 | +0.38% | 470,400 | 5464億6512万 | -0.05% | 7.7 | 0.75 |
| 07/13 | 1,869 | 1,874 | 1,844 | 1,849 | -0.64% | 1,168,600 | 5444億410万 | -0.43% | 7.67 | 0.75 |
| 07/12 | 1,849 | 1,864 | 1,836 | 1,861 | -0.96% | 838,100 | 5479億3728万 | +0.16% | 7.72 | 0.76 |
| 07/11 | 1,859 | 1,883 | 1,856 | 1,879 | +1.62% | 905,300 | 5532億3704万 | +1.13% | 7.79 | 0.76 |
| 07/10 | 1,859 | 1,866 | 1,839 | 1,849 | 0% | 1,032,200 | 5444億410万 | -0.43% | 7.67 | 0.75 |
| 07/07 | 1,860 | 1,867 | 1,848 | 1,849 | -1.86% | 1,245,900 | 5444億410万 | -0.43% | 7.67 | 0.75 |
| 07/06 | 1,865 | 1,887 | 1,857 | 1,884 | +0.64% | 1,052,200 | 5547億920万 | +1.34% | 7.81 | 0.77 |
| 07/05 | 1,870 | 1,875 | 1,856 | 1,872 | -0.11% | 654,600 | 5511億7602万 | +0.75% | 7.76 | 0.76 |
| 07/04 | 1,883 | 1,891 | 1,868 | 1,874 | -0.27% | 651,800 | 5517億6489万 | +0.97% | 7.77 | 0.76 |
| 07/03 | 1,876 | 1,885 | 1,875 | 1,879 | +0.43% | 630,800 | 5532億3704万 | +1.35% | 7.79 | 0.76 |
| 06/30 | 1,870 | 1,882 | 1,859 | 1,871 | -0.48% | 929,700 | 5508億8159万 | +1.03% | 7.76 | 0.76 |
| 06/29 | 1,887 | 1,890 | 1,864 | 1,880 | +0.27% | 1,039,500 | 5535億3148万 | +1.62% | 7.8 | 0.76 |
| 06/28 | 1,856 | 1,886 | 1,856 | 1,875 | +1.13% | 1,618,800 | 5520億5932万 | +1.46% | 7.78 | 0.76 |
| 06/27 | 1,864 | 1,876 | 1,851 | 1,854 | -0.05% | 793,900 | 5458億7625万 | +0.49% | 7.69 | 0.75 |
| 06/26 | 1,857 | 1,866 | 1,851 | 1,855 | -0.05% | 539,200 | 5461億7069万 | +0.6% | 7.69 | 0.75 |
| 06/23 | 1,836 | 1,864 | 1,835 | 1,856 | +0.98% | 1,129,500 | 5464億6512万 | +0.81% | 7.7 | 0.75 |
| 06/22 | 1,819 | 1,840 | 1,819 | 1,838 | +0.82% | 1,059,400 | 5411億6535万 | +0.11% | 7.62 | 0.75 |
| 06/21 | 1,820 | 1,826 | 1,807 | 1,823 | 0% | 875,900 | 5367億4887万 | -0.44% | 7.56 | 0.74 |
| 06/20 | 1,840 | 1,845 | 1,822 | 1,823 | -0.76% | 1,058,700 | 5367億4887万 | -0.22% | 7.56 | 0.74 |
| 06/19 | 1,820 | 1,842 | 1,820 | 1,837 | +0.6% | 847,100 | 5408億7092万 | +0.6% | 7.62 | 0.75 |
| 06/16 | 1,838 | 1,844 | 1,821 | 1,826 | -0.27% | 994,500 | 5376億3217万 | 0% | 7.57 | 0.74 |
| 06/15 | 1,838 | 1,843 | 1,826 | 1,831 | -1.03% | 1,786,900 | 5391億433万 | +0.27% | 7.59 | 0.74 |
| 06/14 | 1,860 | 1,865 | 1,843 | 1,850 | -1.12% | 1,223,200 | 5446億9853万 | +1.31% | 7.67 | 0.75 |
| 06/13 | 1,856 | 1,887 | 1,854 | 1,871 | -0.16% | 1,125,100 | 5508億8159万 | +2.46% | 7.76 | 0.76 |
| 06/12 | 1,870 | 1,877 | 1,859 | 1,874 | -0.16% | 1,009,900 | 5517億6489万 | +2.68% | 7.77 | 0.76 |
| 06/09 | 1,870 | 1,890 | 1,866 | 1,877 | +0.37% | 1,376,600 | 5526億4818万 | +2.96% | 7.78 | 0.76 |
| 06/08 | 1,870 | 1,887 | 1,854 | 1,870 | +0.59% | 1,315,400 | 5505億8716万 | +2.75% | 7.75 | 0.76 |
| 06/07 | 1,852 | 1,867 | 1,846 | 1,859 | +0.43% | 923,300 | 5473億4841万 | +2.31% | 7.71 | 0.76 |
| 06/06 | 1,860 | 1,866 | 1,845 | 1,851 | +0.16% | 834,900 | 5449億9296万 | +2.1% | 7.68 | 0.75 |
| 06/05 | 1,875 | 1,876 | 1,834 | 1,848 | -2.27% | 1,492,600 | 5441億966万 | +2.1% | 7.66 | 0.75 |
| 06/02 | 1,874 | 1,893 | 1,863 | 1,891 | +1.5% | 1,224,200 | 5567億7022万 | +4.65% | 7.84 | 0.77 |
| 06/01 | 1,820 | 1,865 | 1,820 | 1,863 | +1.91% | 1,784,800 | 5485億2614万 | +3.44% | 7.73 | 0.76 |
| 05/31 | 1,835 | 1,846 | 1,820 | 1,828 | -0.16% | 1,772,900 | 5382億2103万 | +1.84% | 7.58 | 0.74 |
| 05/30 | 1,825 | 1,835 | 1,812 | 1,831 | +0.05% | 801,700 | 5391億433万 | +2.29% | 7.59 | 0.74 |
| 05/29 | 1,813 | 1,836 | 1,813 | 1,830 | +0.94% | 951,700 | 5388億989万 | +2.58% | 7.59 | 0.74 |
| 05/26 | 1,826 | 1,836 | 1,813 | 1,813 | -0.98% | 780,700 | 5338億456万 | +1.91% | 7.52 | 0.74 |
| 05/25 | 1,807 | 1,837 | 1,802 | 1,831 | +1.44% | 1,035,500 | 5391億433万 | +3.21% | 7.59 | 0.74 |
| 05/24 | 1,831 | 1,832 | 1,791 | 1,805 | -0.77% | 1,235,600 | 5314億4910万 | +2.09% | 7.49 | 0.73 |
| 05/23 | 1,776 | 1,828 | 1,773 | 1,819 | +1.62% | 1,663,900 | 5355億7115万 | +3.18% | 7.54 | 0.74 |
| 05/22 | 1,740 | 1,792 | 1,730 | 1,790 | +4.13% | 1,896,400 | 5270億3263万 | +1.88% | 7.42 | 0.73 |
| 05/19 | 1,716 | 1,720 | 1,698 | 1,719 | -0.41% | 810,700 | 5061億2798万 | -1.94% | 7.13 | 0.7 |
| 05/18 | 1,696 | 1,730 | 1,689 | 1,726 | +0.47% | 1,390,000 | 5081億8900万 | -1.48% | 7.16 | 0.7 |
| 05/17 | 1,755 | 1,760 | 1,709 | 1,718 | -3.97% | 2,737,400 | 5058億3355万 | -1.88% | 7.12 | 0.7 |
| 05/16 | 1,860 | 1,861 | 1,779 | 1,789 | -3.35% | 2,232,900 | 5267億3820万 | +2.35% | 7.42 | 0.73 |
| 05/15 | 1,843 | 1,865 | 1,834 | 1,851 | +1.82% | 1,278,500 | 5449億9296万 | +6.26% | 7.68 | 0.75 |
| 05/12 | 1,821 | 1,830 | 1,813 | 1,818 | -0.87% | 909,600 | 5352億7671万 | +4.84% | 7.54 | 0.74 |
| 05/11 | 1,840 | 1,841 | 1,823 | 1,834 | -0.38% | 822,900 | 5399億8762万 | +6.01% | 7.61 | 0.75 |
| 05/10 | 1,845 | 1,851 | 1,837 | 1,841 | +0.11% | 957,800 | 5420億4864万 | +6.72% | 7.63 | 0.75 |
| 05/09 | 1,828 | 1,846 | 1,823 | 1,839 | +0.55% | 1,204,800 | 5414億5978万 | +6.92% | 7.63 | 0.75 |
| 05/08 | 1,822 | 1,834 | 1,821 | 1,829 | +1.44% | 1,390,500 | 5385億1546万 | +6.65% | 7.58 | 0.74 |
| 05/02 | 1,782 | 1,804 | 1,781 | 1,803 | +0.78% | 804,800 | 5308億6024万 | +5.25% | 7.48 | 0.73 |
| 05/01 | 1,778 | 1,790 | 1,768 | 1,789 | +0.85% | 939,100 | 5267億3820万 | +4.44% | 7.42 | 0.73 |
| 04/28 | 1,780 | 1,782 | 1,767 | 1,774 | -0.11% | 1,218,400 | 5223億2172万 | +3.56% | 7.36 | 0.72 |
| 04/27 | 1,783 | 1,788 | 1,759 | 1,776 | +0.4% | 1,048,300 | 5229億1059万 | +3.5% | 7.36 | 0.72 |
| 04/26 | 1,750 | 1,774 | 1,742 | 1,769 | +1.67% | 999,100 | 5208億4956万 | +3.03% | 7.34 | 0.72 |
| 04/25 | 1,731 | 1,746 | 1,730 | 1,740 | +1.22% | 792,200 | 5123億1105万 | +1.28% | 7.22 | 0.71 |
| 04/24 | 1,715 | 1,726 | 1,705 | 1,719 | +1.6% | 924,800 | 5061億2798万 | -0.17% | 7.13 | 0.7 |
| 04/21 | 1,695 | 1,704 | 1,686 | 1,692 | +0.12% | 832,700 | 4981億7833万 | -1.97% | 7.02 | 0.69 |
| 04/20 | 1,702 | 1,709 | 1,677 | 1,690 | -0.18% | 755,000 | 4975億8946万 | -2.42% | 7.01 | 0.69 |
| 04/19 | 1,690 | 1,710 | 1,690 | 1,693 | -0.18% | 765,800 | 4984億7276万 | -2.59% | 7.02 | 0.69 |
| 04/18 | 1,700 | 1,709 | 1,690 | 1,696 | +0.65% | 848,000 | 4993億5605万 | -2.75% | 7.03 | 0.69 |
| 04/17 | 1,658 | 1,689 | 1,656 | 1,685 | +0.9% | 599,900 | 4961億1731万 | -3.77% | 6.99 | 0.68 |
| 04/14 | 1,671 | 1,679 | 1,663 | 1,670 | -0.36% | 607,400 | 4917億83万 | -5.01% | 6.93 | 0.68 |
| 04/13 | 1,678 | 1,688 | 1,667 | 1,676 | -0.83% | 971,600 | 4934億6742万 | -5.1% | 6.95 | 0.68 |
| 04/12 | 1,679 | 1,692 | 1,672 | 1,690 | -0.53% | 1,074,400 | 4975億8946万 | -4.68% | 7.01 | 0.69 |
| 04/11 | 1,680 | 1,699 | 1,679 | 1,699 | +0.53% | 1,227,100 | 5002億3935万 | -4.44% | 7.05 | 0.69 |
| 04/10 | 1,677 | 1,692 | 1,665 | 1,690 | +2.18% | 1,093,500 | 4975億8946万 | -5.27% | 7.01 | 0.69 |
| 04/07 | 1,650 | 1,665 | 1,633 | 1,654 | +1.6% | 1,659,300 | 4869億8993万 | -7.6% | 6.86 | 0.67 |
| 04/06 | 1,658 | 1,675 | 1,617 | 1,628 | -2.34% | 2,253,000 | 4793億3470万 | -9.51% | 6.75 | 0.66 |
| 04/05 | 1,687 | 1,690 | 1,654 | 1,667 | -1.94% | 2,086,600 | 4908億1754万 | -7.9% | 6.91 | 0.68 |
| 04/04 | 1,713 | 1,719 | 1,688 | 1,700 | -1.22% | 1,656,400 | 5005億3378万 | -6.54% | 7.05 | 0.69 |
| 04/03 | 1,710 | 1,732 | 1,710 | 1,721 | +0.76% | 1,124,100 | 5067億1685万 | -5.8% | 7.14 | 0.7 |
| 03/31 | 1,728 | 1,740 | 1,708 | 1,708 | -0.64% | 1,362,900 | 5028億8923万 | -6.87% | 6.42 | 0.75 |
| 03/30 | 1,765 | 1,775 | 1,715 | 1,719 | -2.94% | 2,212,300 | 5061億2798万 | -6.53% | 6.46 | 0.76 |
| 03/29 | 1,785 | 1,788 | 1,768 | 1,771 | -1.83% | 1,106,500 | 5214億3843万 | -3.91% | 6.66 | 0.78 |
| 03/28 | 1,800 | 1,809 | 1,795 | 1,804 | +0.33% | 1,273,200 | 5311億5467万 | -2.22% | 6.78 | 0.79 |
| 03/27 | 1,840 | 1,849 | 1,796 | 1,798 | -2.6% | 1,313,000 | 5293億8808万 | -2.55% | 6.76 | 0.79 |
