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 | 120 | 128 | 120 | 126 | +5% | 194,600 | 40億6456万 | +4.13% | 20.91 | 2.9 |
| 08/30 | 121 | 121 | 120 | 120 | 0% | 15,500 | 38億7101万 | -0.83% | 19.92 | 2.77 |
| 08/29 | 120 | 121 | 118 | 120 | -0.83% | 124,100 | 38億7101万 | -0.83% | 19.92 | 2.77 |
| 08/28 | 126 | 126 | 121 | 121 | -3.2% | 251,800 | 39億327万 | -0.82% | 20.08 | 2.79 |
| 08/25 | 118 | 128 | 117 | 125 | +6.84% | 675,200 | 40億3230万 | +2.46% | 20.75 | 2.88 |
| 08/24 | 116 | 117 | 116 | 117 | 0% | 16,700 | 37億7423万 | -4.1% | 19.42 | 2.7 |
| 08/23 | 116 | 117 | 115 | 117 | +1.74% | 22,900 | 37億7423万 | -4.1% | 19.42 | 2.7 |
| 08/22 | 115 | 116 | 114 | 115 | 0% | 82,700 | 37億972万 | -6.5% | 19.09 | 2.65 |
| 08/21 | 116 | 118 | 114 | 115 | -0.86% | 196,200 | 37億972万 | -6.5% | 19.09 | 2.65 |
| 08/18 | 117 | 118 | 116 | 116 | -2.52% | 79,400 | 37億4198万 | -6.45% | 19.25 | 2.67 |
| 08/17 | 118 | 120 | 117 | 119 | 0% | 45,400 | 38億3875万 | -4.8% | 19.75 | 2.74 |
| 08/16 | 120 | 120 | 118 | 119 | -0.83% | 77,800 | 38億3875万 | -4.8% | 19.75 | 2.74 |
| 08/15 | 119 | 120 | 118 | 120 | +2.56% | 82,000 | 38億7101万 | -4.76% | 19.92 | 2.77 |
| 08/14 | 115 | 119 | 114 | 117 | -1.68% | 227,100 | 37億7423万 | -7.14% | 19.42 | 2.7 |
| 08/10 | 121 | 123 | 113 | 119 | -2.46% | 401,900 | 38億3875万 | -5.56% | 19.75 | 2.74 |
| 08/09 | 122 | 123 | 121 | 122 | -0.81% | 95,700 | 39億3553万 | -3.17% | 20.25 | 2.81 |
| 08/08 | 123 | 124 | 122 | 123 | +0.82% | 22,400 | 39億6778万 | -3.15% | 20.41 | 2.83 |
| 08/07 | 123 | 124 | 122 | 122 | +0.83% | 93,600 | 39億3553万 | -3.94% | 20.25 | 2.81 |
| 08/04 | 124 | 140 | 120 | 121 | +1.68% | 1,145,000 | 39億327万 | -4.72% | 20.08 | 2.79 |
| 08/03 | 124 | 124 | 119 | 119 | -4.03% | 193,900 | 38億3875万 | -6.3% | 19.75 | 2.74 |
| 08/02 | 122 | 125 | 122 | 124 | +0.81% | 43,100 | 40億4万 | -2.36% | 20.58 | 2.86 |
| 08/01 | 125 | 125 | 122 | 123 | -0.81% | 92,000 | 39億6778万 | -3.15% | 20.41 | 2.83 |
| 07/31 | 127 | 127 | 124 | 124 | -1.59% | 87,400 | 40億4万 | -2.36% | 20.58 | 2.86 |
| 07/28 | 127 | 128 | 124 | 126 | -2.33% | 159,400 | 40億6456万 | 0% | 20.91 | 2.9 |
| 07/27 | 129 | 129 | 127 | 129 | -0.77% | 87,400 | 41億6134万 | +2.38% | 21.41 | 2.97 |
| 07/26 | 131 | 131 | 129 | 130 | 0% | 40,300 | 41億9359万 | +3.17% | 21.58 | 3 |
| 07/25 | 132 | 132 | 130 | 130 | -0.76% | 125,500 | 41億9359万 | +4% | 21.58 | 3 |
| 07/24 | 127 | 131 | 127 | 131 | +3.15% | 120,000 | 42億2585万 | +4.8% | 21.74 | 3.02 |
| 07/21 | 126 | 127 | 126 | 127 | 0% | 65,900 | 40億9682万 | +2.42% | 21.08 | 2.93 |
| 07/20 | 127 | 129 | 126 | 127 | 0% | 94,600 | 40億9682万 | +2.42% | 21.08 | 2.93 |
| 07/19 | 126 | 127 | 125 | 127 | 0% | 95,000 | 40億9682万 | +2.42% | 21.08 | 2.93 |
| 07/18 | 125 | 127 | 123 | 127 | +1.6% | 223,600 | 40億9682万 | +2.42% | 21.08 | 2.93 |
| 07/14 | 129 | 131 | 123 | 125 | -4.58% | 664,300 | 40億3230万 | +0.81% | 20.75 | 2.88 |
| 07/13 | 142 | 160 | 127 | 131 | -4.38% | 3,637,400 | 42億2585万 | +5.65% | 21.74 | 3.02 |
| 07/12 | 135 | 142 | 133 | 137 | +3.01% | 435,000 | 44億1940万 | +11.38% | 22.74 | 3.16 |
| 07/11 | 130 | 135 | 130 | 133 | +3.1% | 331,000 | 42億9037万 | +8.13% | 22.07 | 3.06 |
| 07/10 | 128 | 132 | 128 | 129 | +1.57% | 172,200 | 41億6134万 | +4.88% | 21.41 | 2.97 |
| 07/07 | 123 | 127 | 123 | 127 | +3.25% | 129,000 | 40億9682万 | +4.1% | 21.08 | 2.93 |
| 07/06 | 124 | 136 | 122 | 123 | -0.81% | 871,400 | 39億6778万 | +0.82% | 20.41 | 2.83 |
| 07/05 | 124 | 125 | 122 | 124 | 0% | 104,100 | 40億4万 | +0.81% | 20.58 | 2.86 |
| 07/04 | 123 | 127 | 122 | 124 | +0.81% | 181,800 | 40億4万 | +0.81% | 20.58 | 2.86 |
| 07/03 | 121 | 123 | 121 | 123 | +0.82% | 33,400 | 39億6778万 | 0% | 20.41 | 2.83 |
| 06/30 | 120 | 122 | 120 | 122 | 0% | 61,900 | 39億3553万 | -0.81% | 20.25 | 2.81 |
| 06/29 | 122 | 123 | 121 | 122 | +0.83% | 13,500 | 39億3553万 | -0.81% | 20.25 | 2.81 |
| 06/28 | 123 | 123 | 120 | 121 | -0.82% | 58,500 | 39億327万 | -1.63% | 20.08 | 2.79 |
| 06/27 | 122 | 123 | 121 | 122 | 0% | 60,300 | 39億3553万 | -0.81% | 20.25 | 2.81 |
| 06/26 | 119 | 122 | 119 | 122 | +2.52% | 23,800 | 39億3553万 | -0.81% | 20.25 | 2.81 |
| 06/23 | 120 | 124 | 119 | 119 | -2.46% | 89,300 | 38億3875万 | -3.25% | 19.75 | 2.74 |
| 06/22 | 120 | 122 | 120 | 122 | +2.52% | 52,400 | 39億3553万 | -1.61% | 20.25 | 2.81 |
| 06/21 | 121 | 121 | 118 | 119 | -1.65% | 57,200 | 38億3875万 | -4.03% | 19.75 | 2.74 |
| 06/20 | 122 | 122 | 120 | 121 | +0.83% | 19,300 | 39億327万 | -2.42% | 20.08 | 2.79 |
| 06/19 | 118 | 121 | 118 | 120 | +1.69% | 34,500 | 38億7101万 | -3.23% | 19.92 | 2.77 |
| 06/16 | 120 | 120 | 117 | 118 | -0.84% | 118,400 | 38億649万 | -4.84% | 19.58 | 2.72 |
| 06/15 | 123 | 123 | 118 | 119 | -1.65% | 118,100 | 38億3875万 | -4.03% | 19.75 | 2.74 |
| 06/14 | 124 | 124 | 120 | 121 | -0.82% | 160,700 | 39億327万 | -2.42% | 20.08 | 2.79 |
| 06/13 | 126 | 126 | 122 | 122 | -2.4% | 84,100 | 39億3553万 | -1.61% | 20.25 | 2.81 |
| 06/12 | 124 | 126 | 124 | 125 | -0.79% | 11,400 | 40億3230万 | +0.81% | 20.75 | 2.88 |
| 06/09 | 126 | 126 | 123 | 126 | +1.61% | 20,300 | 40億6456万 | +1.61% | 20.91 | 2.9 |
| 06/08 | 125 | 126 | 123 | 124 | +0.81% | 14,900 | 40億4万 | 0% | 20.58 | 2.86 |
| 06/07 | 123 | 126 | 123 | 123 | -2.38% | 24,700 | 39億6778万 | -0.81% | 20.41 | 2.83 |
| 06/06 | 128 | 128 | 124 | 126 | -0.79% | 22,900 | 40億6456万 | +1.61% | 20.91 | 2.9 |
| 06/05 | 126 | 127 | 125 | 127 | +0.79% | 14,700 | 40億9682万 | +2.42% | 21.08 | 2.93 |
| 06/02 | 126 | 126 | 124 | 126 | 0% | 11,100 | 40億6456万 | +1.61% | 20.91 | 2.9 |
| 06/01 | 124 | 126 | 124 | 126 | 0% | 16,100 | 40億6456万 | +1.61% | 20.91 | 2.9 |
| 05/31 | 125 | 126 | 124 | 126 | +0.8% | 16,300 | 40億6456万 | +1.61% | 20.48 | 2.84 |
| 05/30 | 126 | 126 | 123 | 125 | -0.79% | 12,700 | 40億3230万 | +0.81% | 20.32 | 2.82 |
| 05/29 | 123 | 126 | 123 | 126 | +2.44% | 5,700 | 40億6456万 | +1.61% | 20.48 | 2.84 |
| 05/26 | 125 | 127 | 123 | 123 | -3.15% | 27,400 | 39億6778万 | 0% | 20 | 2.78 |
| 05/25 | 127 | 127 | 125 | 127 | 0% | 18,200 | 40億9682万 | +3.25% | 20.65 | 2.87 |
| 05/24 | 125 | 128 | 124 | 127 | +2.42% | 97,100 | 40億9682万 | +3.25% | 20.65 | 2.87 |
| 05/23 | 123 | 124 | 122 | 124 | +0.81% | 19,500 | 40億4万 | +0.81% | 20.16 | 2.8 |
| 05/22 | 123 | 123 | 121 | 123 | 0% | 14,700 | 39億6778万 | 0% | 20 | 2.78 |
| 05/19 | 123 | 123 | 121 | 123 | +0.82% | 8,400 | 39億6778万 | 0% | 20 | 2.78 |
| 05/18 | 118 | 122 | 118 | 122 | -0.81% | 32,800 | 39億3553万 | 0% | 19.83 | 2.75 |
| 05/17 | 123 | 123 | 122 | 123 | +0.82% | 12,800 | 39億6778万 | +0.82% | 20 | 2.78 |
| 05/16 | 125 | 125 | 122 | 122 | -0.81% | 8,200 | 39億3553万 | 0% | 19.83 | 2.75 |
| 05/15 | 124 | 124 | 122 | 123 | 0% | 24,100 | 39億6778万 | +0.82% | 20 | 2.78 |
| 05/12 | 123 | 124 | 122 | 123 | -0.81% | 14,500 | 39億6778万 | +0.82% | 20 | 2.78 |
| 05/11 | 124 | 124 | 123 | 124 | +0.81% | 8,300 | 40億4万 | +1.64% | 20.16 | 2.8 |
| 05/10 | 125 | 125 | 121 | 123 | -1.6% | 31,100 | 39億6778万 | 0% | 20 | 2.78 |
| 05/09 | 123 | 125 | 123 | 125 | +0.81% | 17,200 | 40億3230万 | +1.63% | 20.32 | 2.82 |
| 05/08 | 122 | 125 | 122 | 124 | +0.81% | 20,600 | 40億4万 | +0.81% | 20.16 | 2.8 |
| 05/02 | 124 | 126 | 123 | 123 | -0.81% | 27,200 | 39億6778万 | 0% | 20 | 2.78 |
| 05/01 | 125 | 125 | 121 | 124 | 0% | 38,300 | 40億4万 | +0.81% | 20.16 | 2.8 |
| 04/28 | 123 | 126 | 122 | 124 | 0% | 28,500 | 40億4万 | +0.81% | 20.16 | 2.8 |
| 04/27 | 122 | 126 | 122 | 124 | +1.64% | 21,300 | 40億4万 | +0.81% | 20.16 | 2.8 |
| 04/26 | 123 | 124 | 122 | 122 | 0% | 7,700 | 39億3553万 | -1.61% | 19.83 | 2.75 |
| 04/25 | 121 | 123 | 121 | 122 | +0.83% | 7,200 | 39億3553万 | -1.61% | 19.83 | 2.75 |
| 04/24 | 124 | 124 | 121 | 121 | -1.63% | 16,000 | 39億327万 | -2.42% | 19.67 | 2.73 |
| 04/21 | 124 | 126 | 123 | 123 | -0.81% | 38,900 | 39億6778万 | -1.6% | 20 | 2.78 |
| 04/20 | 123 | 124 | 121 | 124 | +0.81% | 21,500 | 40億4万 | -0.8% | 20.16 | 2.8 |
| 04/19 | 121 | 124 | 121 | 123 | +0.82% | 47,200 | 39億6778万 | -2.38% | 20 | 2.78 |
| 04/18 | 122 | 123 | 121 | 122 | +0.83% | 29,300 | 39億3553万 | -3.17% | 19.83 | 2.75 |
| 04/17 | 124 | 124 | 120 | 121 | -0.82% | 63,600 | 39億327万 | -4.72% | 19.67 | 2.73 |
| 04/14 | 118 | 133 | 118 | 122 | +2.52% | 404,300 | 39億3553万 | -3.94% | 19.83 | 2.75 |
| 04/13 | 116 | 119 | 115 | 119 | +1.71% | 64,100 | 38億3875万 | -7.03% | 19.35 | 2.69 |
| 04/12 | 119 | 119 | 115 | 117 | -3.31% | 84,000 | 37億7423万 | -8.59% | 19.02 | 2.64 |
| 04/11 | 121 | 122 | 119 | 121 | -0.82% | 43,500 | 39億327万 | -6.2% | 19.67 | 2.73 |
| 04/10 | 122 | 124 | 121 | 122 | 0% | 25,700 | 39億3553万 | -6.15% | 19.83 | 2.75 |
| 04/07 | 122 | 124 | 118 | 122 | +0.83% | 75,400 | 39億3553万 | -6.15% | 19.83 | 2.75 |
