株価チャート
2017/03/23~2017/08/16
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 |
08/16 | 2,156 | 2,161 | 2,140 | 2,144 | -0.46% | 1,361,200 | 7608億2756万 | -1.79% | 13.86 | 1.36 |
08/15 | 2,144 | 2,167 | 2,128 | 2,154 | +0.7% | 964,100 | 7643億7620万 | -1.33% | 13.93 | 1.36 |
08/14 | 2,131 | 2,150 | 2,124 | 2,139 | -0.93% | 1,438,500 | 7590億5324万 | -1.93% | 13.83 | 1.35 |
08/10 | 2,220 | 2,222 | 2,154 | 2,159 | -1.28% | 1,796,600 | 7661億5051万 | -0.96% | 13.96 | 1.36 |
08/09 | 2,248 | 2,253 | 2,051 | 2,187 | -3.27% | 3,288,800 | 7760億8669万 | +0.46% | 14.14 | 1.38 |
08/08 | 2,278 | 2,281 | 2,252 | 2,261 | -0.4% | 927,200 | 8023億4660万 | +4.1% | 14.62 | 1.43 |
08/07 | 2,277 | 2,284 | 2,258 | 2,270 | +0.93% | 1,032,800 | 8055億4037万 | +4.9% | 14.67 | 1.43 |
08/04 | 2,226 | 2,249 | 2,210 | 2,249 | +0.67% | 973,600 | 7980億8824万 | +4.36% | 14.54 | 1.42 |
08/03 | 2,214 | 2,235 | 2,198 | 2,234 | +0.63% | 1,278,200 | 7927億6528万 | +4% | 14.44 | 1.41 |
08/02 | 2,200 | 2,230 | 2,182 | 2,220 | +1.28% | 1,318,700 | 7877億9719万 | +3.59% | 14.35 | 1.4 |
08/01 | 2,157 | 2,194 | 2,156 | 2,192 | +1.95% | 1,329,400 | 7778億6101万 | +2.53% | 14.17 | 1.39 |
07/31 | 2,125 | 2,158 | 2,123 | 2,150 | +0.56% | 1,384,700 | 7629億5674万 | +0.75% | 13.9 | 1.36 |
07/28 | 2,156 | 2,160 | 2,135 | 2,138 | -1.34% | 1,231,500 | 7586億9838万 | +0.28% | 13.82 | 1.35 |
07/27 | 2,177 | 2,191 | 2,158 | 2,167 | -0.91% | 1,261,600 | 7689億8942万 | +1.69% | 14.01 | 1.37 |
07/26 | 2,190 | 2,199 | 2,172 | 2,187 | 0% | 746,000 | 7760億8669万 | +2.77% | 14.14 | 1.38 |
07/25 | 2,200 | 2,208 | 2,183 | 2,187 | -0.09% | 983,900 | 7760億8669万 | +2.97% | 14.14 | 1.38 |
07/24 | 2,178 | 2,195 | 2,171 | 2,189 | -0.5% | 1,148,400 | 7767億9642万 | +3.3% | 14.15 | 1.38 |
07/21 | 2,174 | 2,200 | 2,174 | 2,200 | +0.46% | 1,242,100 | 7806億9992万 | +4.12% | 14.22 | 1.39 |
07/20 | 2,165 | 2,191 | 2,162 | 2,190 | +1.15% | 791,600 | 7771億5129万 | +3.99% | 14.16 | 1.38 |
07/19 | 2,160 | 2,177 | 2,159 | 2,165 | +0.28% | 701,700 | 7682億7970万 | +3.14% | 14 | 1.37 |
07/18 | 2,157 | 2,164 | 2,139 | 2,159 | -0.23% | 932,500 | 7661億5051万 | +3.1% | 13.96 | 1.36 |
07/14 | 2,164 | 2,173 | 2,158 | 2,164 | +0.56% | 1,072,500 | 7679億2483万 | +3.59% | 13.99 | 1.37 |
07/13 | 2,151 | 2,163 | 2,135 | 2,152 | -0.14% | 1,204,500 | 7636億6647万 | +3.31% | 13.91 | 1.36 |
07/12 | 2,148 | 2,165 | 2,143 | 2,155 | -0.46% | 869,300 | 7647億3106万 | +3.76% | 13.93 | 1.36 |
07/11 | 2,140 | 2,166 | 2,140 | 2,165 | +1.41% | 1,388,800 | 7682億7970万 | +4.49% | 14 | 1.37 |
07/10 | 2,140 | 2,175 | 2,121 | 2,135 | +0.76% | 1,162,600 | 7576億3379万 | +3.29% | 13.8 | 1.35 |
07/07 | 2,096 | 2,121 | 2,095 | 2,119 | +1.15% | 1,691,900 | 7519億5597万 | +2.71% | 13.7 | 1.34 |
07/06 | 2,100 | 2,104 | 2,079 | 2,095 | -0.05% | 1,847,300 | 7434億3924万 | +1.75% | 13.54 | 1.32 |
07/05 | 2,061 | 2,098 | 2,061 | 2,096 | +1.9% | 1,373,700 | 7437億9411万 | +1.95% | 13.55 | 1.32 |
07/04 | 2,086 | 2,090 | 2,049 | 2,057 | -0.72% | 784,500 | 7299億5443万 | +0.24% | 13.3 | 1.3 |
07/03 | 2,044 | 2,073 | 2,036 | 2,072 | +1.67% | 945,800 | 7352億7738万 | +1.12% | 13.39 | 1.31 |
06/30 | 2,041 | 2,049 | 2,031 | 2,038 | -1.26% | 1,940,700 | 7232億1202万 | -0.39% | 13.17 | 1.29 |
06/29 | 2,110 | 2,111 | 2,048 | 2,064 | -2.23% | 2,213,900 | 7324億3847万 | +0.98% | 13.34 | 1.3 |
06/28 | 2,102 | 2,114 | 2,096 | 2,111 | +0.48% | 2,031,700 | 7491億1706万 | +3.43% | 13.64 | 1.33 |
06/27 | 2,103 | 2,105 | 2,085 | 2,101 | +0.43% | 1,307,400 | 7455億6842万 | +3.14% | 13.58 | 1.33 |
06/26 | 2,105 | 2,115 | 2,091 | 2,092 | -0.52% | 797,800 | 7423億7465万 | +2.9% | 13.52 | 1.32 |
06/23 | 2,121 | 2,128 | 2,101 | 2,103 | -0.61% | 1,545,000 | 7462億7815万 | +3.75% | 13.59 | 1.33 |
06/22 | 2,087 | 2,121 | 2,086 | 2,116 | +1.58% | 2,025,400 | 7508億9138万 | +4.7% | 13.67 | 1.34 |
06/21 | 2,092 | 2,096 | 2,081 | 2,083 | -0.24% | 1,105,100 | 7391億8088万 | +3.48% | 13.46 | 1.32 |
06/20 | 2,070 | 2,093 | 2,067 | 2,088 | +1.46% | 1,375,200 | 7409億5520万 | +3.98% | 13.49 | 1.32 |
06/19 | 2,047 | 2,066 | 2,034 | 2,058 | +0.44% | 1,170,700 | 7303億929万 | +2.75% | 13.3 | 1.3 |
06/16 | 2,040 | 2,049 | 2,029 | 2,049 | +1.39% | 2,253,200 | 7271億1552万 | +2.5% | 13.24 | 1.29 |
06/15 | 2,020 | 2,041 | 2,003 | 2,021 | -0.2% | 1,172,100 | 7171億7934万 | +1.25% | 13.06 | 1.28 |
06/14 | 2,034 | 2,048 | 2,023 | 2,025 | -0.54% | 1,368,500 | 7185億9879万 | +1.61% | 13.09 | 1.28 |
06/13 | 2,039 | 2,050 | 2,023 | 2,036 | 0% | 1,309,600 | 7225億229万 | +2.52% | 13.16 | 1.29 |
06/12 | 2,018 | 2,042 | 2,015 | 2,036 | +0.99% | 1,181,300 | 7225億229万 | +2.93% | 13.16 | 1.29 |
06/09 | 2,015 | 2,023 | 1,997 | 2,016 | +0.6% | 1,605,900 | 7154億502万 | +2.34% | 13.03 | 1.27 |
06/08 | 2,010 | 2,019 | 1,996 | 2,004 | -0.64% | 1,528,500 | 7111億4666万 | +2.14% | 12.95 | 1.27 |
06/07 | 2,022 | 2,028 | 2,005 | 2,017 | -0.79% | 1,394,800 | 7157億5988万 | +3.28% | 13.03 | 1.27 |
06/06 | 2,022 | 2,045 | 2,019 | 2,033 | -0.25% | 1,235,200 | 7214億3770万 | +4.58% | 13.14 | 1.28 |
06/05 | 2,035 | 2,046 | 2,020 | 2,038 | +0.15% | 1,007,800 | 7232億1202万 | +5.32% | 13.17 | 1.29 |
06/02 | 2,025 | 2,039 | 2,006 | 2,035 | +0.99% | 1,632,400 | 7221億4743万 | +5.77% | 13.15 | 1.29 |
06/01 | 1,985 | 2,019 | 1,975 | 2,015 | +1.21% | 1,237,100 | 7150億5016万 | +5.33% | 13.02 | 1.27 |
05/31 | 1,977 | 1,999 | 1,974 | 1,991 | +0.05% | 1,928,700 | 7065億3343万 | +4.62% | 12.87 | 1.26 |
05/30 | 1,983 | 1,992 | 1,964 | 1,990 | -0.1% | 1,357,500 | 7061億7856万 | +5.18% | 12.86 | 1.26 |
05/29 | 1,988 | 1,995 | 1,976 | 1,992 | +0.5% | 951,600 | 7068億8829万 | +5.9% | 12.87 | 1.26 |
05/26 | 1,996 | 2,001 | 1,979 | 1,982 | -0.7% | 841,900 | 7033億3966万 | +6.05% | 12.81 | 1.25 |
05/25 | 1,998 | 2,004 | 1,982 | 1,996 | -0.45% | 1,218,100 | 7083億775万 | +7.54% | 12.9 | 1.26 |
05/24 | 2,023 | 2,031 | 1,995 | 2,005 | +0.1% | 1,918,700 | 7115億152万 | +8.79% | 12.96 | 1.27 |
05/23 | 1,993 | 2,149 | 1,988 | 2,003 | +2.93% | 5,003,800 | 7107億9179万 | +9.51% | 12.94 | 1.27 |
05/22 | 1,965 | 1,983 | 1,943 | 1,946 | +0.15% | 1,715,500 | 6905億6457万 | +7.16% | 12.58 | 1.23 |
05/19 | 1,919 | 1,950 | 1,907 | 1,943 | +1.04% | 2,383,400 | 6894億9998万 | +7.65% | 12.56 | 1.23 |
05/18 | 1,911 | 1,929 | 1,906 | 1,923 | -1.33% | 1,826,700 | 6824億270万 | +7.13% | 12.43 | 1.22 |
05/17 | 1,952 | 1,961 | 1,938 | 1,949 | -0.56% | 1,503,100 | 6916億2916万 | +9.07% | 12.6 | 1.23 |
05/16 | 1,962 | 1,973 | 1,948 | 1,960 | +0.1% | 1,330,500 | 6955億3266万 | +10.36% | 12.67 | 1.24 |
05/15 | 1,962 | 1,973 | 1,942 | 1,958 | -1.31% | 1,997,400 | 6948億2293万 | +11% | 12.65 | 1.24 |
05/12 | 1,970 | 2,009 | 1,959 | 1,984 | +1.54% | 3,872,800 | 7040億4938万 | +13.11% | 12.82 | 1.25 |
05/11 | 1,841 | 2,025 | 1,837 | 1,954 | +6.08% | 4,442,500 | 6934億348万 | +12.17% | 12.63 | 1.23 |
05/10 | 1,838 | 1,843 | 1,828 | 1,842 | +0.22% | 1,265,400 | 6536億5875万 | +6.35% | 11.9 | 1.16 |
05/09 | 1,845 | 1,849 | 1,831 | 1,838 | -0.11% | 1,438,500 | 6522億3930万 | +6.49% | 11.88 | 1.16 |
05/08 | 1,821 | 1,843 | 1,817 | 1,840 | +2.11% | 1,832,200 | 6529億4902万 | +6.98% | 11.89 | 1.16 |
05/02 | 1,804 | 1,804 | 1,791 | 1,802 | +0.39% | 1,012,500 | 6394億6421万 | +5.01% | 11.65 | 1.14 |
05/01 | 1,784 | 1,801 | 1,784 | 1,795 | -0.17% | 873,600 | 6369億8016万 | +4.85% | 11.6 | 1.13 |
04/28 | 1,798 | 1,804 | 1,790 | 1,798 | +0.5% | 1,507,900 | 6380億4475万 | +5.33% | 11.62 | 1.14 |
04/27 | 1,774 | 1,796 | 1,774 | 1,789 | +0.62% | 1,102,300 | 6348億5098万 | +5.05% | 11.56 | 1.13 |
04/26 | 1,766 | 1,779 | 1,757 | 1,778 | +1.08% | 1,899,300 | 6309億4748万 | +4.65% | 11.49 | 1.12 |
04/25 | 1,745 | 1,763 | 1,732 | 1,759 | +0.57% | 1,656,000 | 6242億507万 | +3.78% | 11.37 | 1.11 |
04/24 | 1,757 | 1,764 | 1,744 | 1,749 | +0.75% | 1,250,800 | 6206億5644万 | +3.25% | 11.3 | 1.11 |
04/21 | 1,724 | 1,744 | 1,721 | 1,736 | +1.76% | 2,475,500 | 6160億4321万 | +2.72% | 11.22 | 1.1 |
04/20 | 1,680 | 1,716 | 1,680 | 1,706 | +1.55% | 1,792,200 | 6053億9730万 | +1.01% | 11.02 | 1.08 |
04/19 | 1,660 | 1,684 | 1,659 | 1,680 | +0.78% | 1,264,800 | 5961億7085万 | -0.53% | 10.86 | 1.06 |
04/18 | 1,663 | 1,681 | 1,657 | 1,667 | +0.3% | 1,621,400 | 5915億5762万 | -1.42% | 10.77 | 1.05 |
04/17 | 1,659 | 1,666 | 1,647 | 1,662 | -0.6% | 1,311,400 | 5897億8330万 | -1.83% | 10.74 | 1.05 |
04/14 | 1,693 | 1,693 | 1,668 | 1,672 | -0.12% | 1,633,000 | 5933億3194万 | -1.36% | 10.81 | 1.06 |
04/13 | 1,665 | 1,679 | 1,662 | 1,674 | -0.06% | 1,640,100 | 5940億4167万 | -1.24% | 10.82 | 1.06 |
04/12 | 1,676 | 1,681 | 1,668 | 1,675 | -1.12% | 1,201,200 | 5943億9653万 | -1.24% | 10.82 | 1.06 |
04/11 | 1,690 | 1,706 | 1,687 | 1,694 | -0.53% | 1,096,500 | 6011億3894万 | -0.18% | 10.95 | 1.07 |
04/10 | 1,702 | 1,710 | 1,688 | 1,703 | +1.79% | 1,681,800 | 6043億3271万 | +0.29% | 11.01 | 1.08 |
04/07 | 1,686 | 1,695 | 1,667 | 1,673 | +0.72% | 2,126,800 | 5936億8680万 | -1.47% | 10.81 | 1.06 |
04/06 | 1,696 | 1,701 | 1,658 | 1,661 | -2.81% | 1,834,100 | 5894億2844万 | -2.29% | 10.73 | 1.05 |
04/05 | 1,699 | 1,726 | 1,694 | 1,709 | +0.89% | 2,033,100 | 6064億6189万 | +0.41% | 11.04 | 1.08 |
04/04 | 1,688 | 1,709 | 1,678 | 1,694 | -0.47% | 1,966,700 | 6011億3894万 | -0.47% | 10.95 | 1.07 |
04/03 | 1,688 | 1,714 | 1,688 | 1,702 | +0.83% | 1,293,900 | 6039億7785万 | +0.06% | 11 | 1.08 |
03/31 | 1,712 | 1,718 | 1,688 | 1,688 | -0.94% | 1,176,700 | 5990億976万 | -0.82% | 10.9 | 1.07 |
03/30 | 1,710 | 1,724 | 1,699 | 1,704 | -0.81% | 1,048,200 | 6046億8757万 | 0% | 11 | 1.08 |
03/29 | 1,708 | 1,728 | 1,708 | 1,718 | +0.82% | 1,116,500 | 6096億5566万 | +0.7% | 11.09 | 1.08 |
03/28 | 1,702 | 1,712 | 1,696 | 1,704 | +1.43% | 1,140,300 | 6046億8757万 | -0.12% | 11 | 1.08 |
03/27 | 1,671 | 1,692 | 1,671 | 1,680 | -1.41% | 981,700 | 5961億7085万 | -1.58% | 10.85 | 1.06 |
03/24 | 1,680 | 1,707 | 1,678 | 1,704 | +1.31% | 1,340,900 | 6046億8757万 | -0.23% | 11 | 1.08 |
03/23 | 1,670 | 1,686 | 1,670 | 1,682 | +0.18% | 1,015,200 | 5968億8058万 | -1.58% | 10.86 | 1.06 |