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 | 867 | 882 | 822 | 848 | +15.85% | 707,800 | 82億1644万 | +25.82% | 11.6 | 1.25 |
| 08/30 | 642 | 732 | 641 | 732 | +15.82% | 143,300 | 70億9249万 | +9.58% | 10.01 | 1.08 |
| 08/29 | 627 | 645 | 622 | 632 | -6.37% | 112,700 | 61億2357万 | -4.96% | 8.65 | 0.93 |
| 08/28 | 666 | 675 | 662 | 675 | +1.05% | 56,400 | 65億4021万 | +1.2% | 9.23 | 1 |
| 08/25 | 663 | 671 | 662 | 668 | +0.75% | 9,900 | 64億7238万 | +0.3% | 9.14 | 0.99 |
| 08/24 | 668 | 670 | 663 | 663 | -0.9% | 14,300 | 64億2393万 | -0.45% | 9.07 | 0.98 |
| 08/23 | 674 | 674 | 664 | 669 | 0% | 20,600 | 64億8207万 | +0.45% | 9.15 | 0.99 |
| 08/22 | 669 | 673 | 663 | 669 | -0.45% | 14,800 | 64億8207万 | +0.6% | 9.15 | 0.99 |
| 08/21 | 663 | 679 | 663 | 672 | +1.51% | 26,500 | 65億1114万 | +1.05% | 9.19 | 0.99 |
| 08/18 | 668 | 669 | 659 | 662 | -0.3% | 20,800 | 64億1425万 | -0.45% | 9.06 | 0.98 |
| 08/17 | 665 | 665 | 662 | 664 | +0.15% | 48,300 | 64億3362万 | -0.15% | 9.08 | 0.98 |
| 08/16 | 659 | 664 | 658 | 663 | +0.61% | 6,600 | 64億2393万 | -0.15% | 9.07 | 0.98 |
| 08/15 | 661 | 663 | 655 | 659 | +0.61% | 14,100 | 63億8518万 | -0.75% | 9.02 | 0.97 |
| 08/14 | 656 | 657 | 653 | 655 | -0.76% | 16,400 | 63億4642万 | -1.21% | 8.96 | 0.97 |
| 08/10 | 663 | 663 | 657 | 660 | -0.75% | 14,800 | 63億9487万 | -0.3% | 9.03 | 0.98 |
| 08/09 | 667 | 668 | 661 | 665 | -0.6% | 11,700 | 64億4331万 | +0.61% | 9.1 | 0.98 |
| 08/08 | 666 | 669 | 666 | 669 | +0.45% | 6,800 | 64億8207万 | +1.52% | 9.15 | 0.99 |
| 08/07 | 665 | 670 | 665 | 666 | 0% | 7,800 | 64億5300万 | +1.22% | 9.11 | 0.98 |
| 08/04 | 666 | 669 | 660 | 666 | 0% | 11,600 | 64億5300万 | +1.22% | 9.11 | 0.98 |
| 08/03 | 665 | 670 | 661 | 666 | 0% | 12,700 | 64億5300万 | +1.22% | 9.11 | 0.98 |
| 08/02 | 671 | 671 | 664 | 666 | -0.75% | 14,200 | 64億5300万 | +1.37% | 9.11 | 0.98 |
| 08/01 | 675 | 676 | 668 | 671 | -0.59% | 13,000 | 65億145万 | +2.29% | 9.18 | 0.99 |
| 07/31 | 675 | 676 | 670 | 675 | +0.6% | 11,300 | 65億4021万 | +3.21% | 9.23 | 1 |
| 07/28 | 656 | 674 | 656 | 671 | +2.6% | 12,600 | 65億145万 | +2.76% | 9.18 | 0.99 |
| 07/27 | 678 | 680 | 653 | 654 | -3.4% | 29,600 | 63億3673万 | +0.46% | 8.95 | 0.97 |
| 07/26 | 676 | 678 | 674 | 677 | +0.74% | 15,600 | 65億5958万 | +4.15% | 9.26 | 1 |
| 07/25 | 672 | 672 | 667 | 672 | +0.3% | 6,900 | 65億1114万 | +3.7% | 9.19 | 0.99 |
| 07/24 | 665 | 672 | 657 | 670 | +2.6% | 24,400 | 64億9176万 | +3.55% | 9.17 | 0.99 |
| 07/21 | 660 | 661 | 652 | 653 | -1.36% | 27,900 | 63億2704万 | +1.24% | 8.93 | 0.97 |
| 07/20 | 664 | 665 | 661 | 662 | -0.15% | 32,800 | 64億1425万 | +2.95% | 9.06 | 0.98 |
| 07/19 | 669 | 669 | 662 | 663 | -0.45% | 25,500 | 64億2393万 | +3.43% | 9.07 | 0.98 |
| 07/18 | 663 | 670 | 662 | 666 | +0.45% | 13,000 | 64億5300万 | +4.23% | 9.11 | 0.98 |
| 07/14 | 670 | 670 | 663 | 663 | -0.75% | 7,100 | 64億2393万 | +4.08% | 9.07 | 0.98 |
| 07/13 | 666 | 674 | 658 | 668 | +1.83% | 15,000 | 64億7238万 | +5.36% | 9.14 | 0.99 |
| 07/12 | 664 | 664 | 654 | 656 | +0.31% | 11,100 | 63億5611万 | +3.8% | 8.97 | 0.97 |
| 07/11 | 655 | 659 | 651 | 654 | +0.93% | 12,100 | 63億3673万 | +3.81% | 8.95 | 0.97 |
| 07/10 | 648 | 651 | 646 | 648 | +1.09% | 10,500 | 62億7860万 | +3.18% | 8.87 | 0.96 |
| 07/07 | 632 | 645 | 632 | 641 | +1.58% | 15,600 | 62億1077万 | +2.4% | 8.77 | 0.95 |
| 07/06 | 629 | 635 | 629 | 631 | +0.64% | 6,600 | 61億1388万 | +0.96% | 8.63 | 0.93 |
| 07/05 | 619 | 631 | 619 | 627 | +1.29% | 11,800 | 60億7512万 | +0.48% | 8.58 | 0.93 |
| 07/04 | 644 | 645 | 613 | 619 | -2.37% | 29,700 | 59億9761万 | -0.64% | 8.47 | 0.92 |
| 07/03 | 621 | 638 | 602 | 634 | -4.95% | 62,100 | 61億4295万 | +2.09% | 8.67 | 0.94 |
| 06/30 | 657 | 685 | 654 | 667 | +0.3% | 42,400 | 64億6269万 | +7.75% | 9.13 | 0.99 |
| 06/29 | 657 | 665 | 653 | 665 | +2.47% | 25,400 | 64億4331万 | +8.13% | 9.1 | 0.98 |
| 06/28 | 640 | 653 | 640 | 649 | +1.56% | 25,800 | 62億8829万 | +6.22% | 8.88 | 0.96 |
| 06/27 | 634 | 639 | 634 | 639 | +0.79% | 4,900 | 61億9139万 | +5.1% | 8.74 | 0.94 |
| 06/26 | 636 | 637 | 632 | 634 | -0.31% | 6,100 | 61億4295万 | +4.79% | 8.67 | 0.94 |
| 06/23 | 630 | 637 | 619 | 636 | +0.95% | 6,300 | 61億6233万 | +5.47% | 8.7 | 0.94 |
| 06/22 | 630 | 635 | 630 | 630 | -0.32% | 7,800 | 61億419万 | +5% | 8.62 | 0.93 |
| 06/21 | 634 | 639 | 632 | 632 | -0.16% | 11,000 | 61億2357万 | +5.69% | 8.65 | 0.93 |
| 06/20 | 633 | 637 | 631 | 633 | +0.64% | 19,100 | 61億3326万 | +6.39% | 8.66 | 0.94 |
| 06/19 | 620 | 631 | 620 | 629 | +1.45% | 11,900 | 60億9450万 | +6.25% | 8.61 | 0.93 |
| 06/16 | 611 | 623 | 611 | 620 | +0.81% | 10,700 | 60億730万 | +5.26% | 8.48 | 0.92 |
| 06/15 | 616 | 616 | 611 | 615 | +0.65% | 5,500 | 59億5885万 | +4.77% | 8.41 | 0.91 |
| 06/14 | 611 | 615 | 611 | 611 | +0.33% | 3,400 | 59億2010万 | +4.44% | 8.36 | 0.9 |
| 06/13 | 606 | 611 | 605 | 609 | +0.5% | 4,300 | 59億72万 | +4.64% | 8.33 | 0.9 |
| 06/12 | 610 | 610 | 604 | 606 | 0% | 4,000 | 58億7165万 | +4.48% | 8.29 | 0.9 |
| 06/09 | 608 | 609 | 602 | 606 | -0.33% | 7,200 | 58億7165万 | +4.84% | 8.29 | 0.9 |
| 06/08 | 606 | 608 | 602 | 608 | +0.16% | 6,500 | 58億9103万 | +5.56% | 8.32 | 0.9 |
| 06/07 | 604 | 608 | 603 | 607 | +0.17% | 6,500 | 58億8134万 | +5.93% | 8.3 | 0.9 |
| 06/06 | 608 | 611 | 605 | 606 | -0.16% | 11,300 | 58億7165万 | +6.13% | 8.29 | 0.9 |
| 06/05 | 609 | 610 | 607 | 607 | +0.17% | 8,100 | 58億8134万 | +6.68% | 8.3 | 0.9 |
| 06/02 | 602 | 609 | 602 | 606 | +0.66% | 11,700 | 58億7165万 | +6.88% | 8.29 | 0.9 |
| 06/01 | 601 | 604 | 597 | 602 | +0.84% | 25,700 | 58億3289万 | +6.74% | 8.24 | 0.89 |
| 05/31 | 584 | 600 | 583 | 597 | +2.58% | 33,200 | 57億8445万 | +6.23% | 8.17 | 0.88 |
| 05/30 | 577 | 582 | 577 | 582 | +0.87% | 5,100 | 56億3911万 | +3.93% | 7.96 | 0.86 |
| 05/29 | 577 | 578 | 575 | 577 | +1.41% | 5,800 | 55億9066万 | +3.41% | 7.89 | 0.85 |
| 05/26 | 573 | 573 | 568 | 569 | 0% | 3,400 | 55億1315万 | +2.15% | 7.78 | 0.84 |
| 05/25 | 569 | 572 | 563 | 569 | 0% | 7,000 | 55億1315万 | +2.52% | 7.78 | 0.84 |
| 05/24 | 570 | 571 | 567 | 569 | -0.35% | 5,000 | 55億1315万 | +2.71% | 7.78 | 0.84 |
| 05/23 | 571 | 575 | 570 | 571 | -0.17% | 2,800 | 55億3253万 | +3.44% | 7.81 | 0.84 |
| 05/22 | 578 | 578 | 572 | 572 | 0% | 12,600 | 55億4222万 | +4% | 7.83 | 0.85 |
| 05/19 | 570 | 574 | 570 | 572 | +0.18% | 7,300 | 55億4222万 | +4.19% | 7.83 | 0.85 |
| 05/18 | 562 | 572 | 560 | 571 | +0.71% | 7,800 | 55億3253万 | +4.39% | 7.81 | 0.84 |
| 05/17 | 570 | 573 | 561 | 567 | +1.8% | 24,900 | 54億9377万 | +3.85% | 7.76 | 0.84 |
| 05/16 | 560 | 560 | 555 | 557 | 0% | 4,000 | 53億9688万 | +2.39% | 7.62 | 0.82 |
| 05/15 | 560 | 560 | 557 | 557 | -0.36% | 5,400 | 53億9688万 | +2.58% | 7.62 | 0.82 |
| 05/12 | 558 | 560 | 556 | 559 | +0.18% | 9,400 | 54億1626万 | +2.95% | 7.65 | 0.83 |
| 05/11 | 555 | 559 | 555 | 558 | +0.9% | 11,400 | 54億657万 | +2.95% | 7.63 | 0.82 |
| 05/10 | 555 | 555 | 551 | 553 | -0.36% | 4,200 | 53億5812万 | +2.03% | 7.57 | 0.82 |
| 05/09 | 553 | 555 | 552 | 555 | +0.54% | 8,700 | 53億7750万 | +2.59% | 7.59 | 0.82 |
| 05/08 | 553 | 554 | 550 | 552 | +0.55% | 9,700 | 53億4843万 | +2.03% | 7.55 | 0.82 |
| 05/02 | 550 | 550 | 546 | 549 | +0.18% | 3,300 | 53億1937万 | +1.67% | 7.51 | 0.81 |
| 05/01 | 548 | 550 | 546 | 548 | 0% | 5,000 | 53億968万 | +1.48% | 7.5 | 0.81 |
| 04/28 | 550 | 550 | 547 | 548 | -0.9% | 4,200 | 53億968万 | +1.67% | 7.5 | 0.81 |
| 04/27 | 552 | 553 | 549 | 553 | +0.55% | 4,300 | 53億5812万 | +2.6% | 7.57 | 0.82 |
| 04/26 | 546 | 550 | 546 | 550 | +0.18% | 6,800 | 53億2906万 | +2.23% | 7.52 | 0.81 |
| 04/25 | 545 | 551 | 545 | 549 | +0.92% | 8,500 | 53億1937万 | +2.04% | 7.51 | 0.81 |
| 04/24 | 545 | 546 | 540 | 544 | 0% | 3,400 | 52億7092万 | +1.12% | 7.44 | 0.8 |
| 04/21 | 548 | 548 | 538 | 544 | -0.18% | 5,500 | 52億7092万 | +1.12% | 7.44 | 0.8 |
| 04/20 | 540 | 555 | 537 | 545 | +1.68% | 18,600 | 52億8061万 | +1.3% | 7.46 | 0.81 |
| 04/19 | 535 | 540 | 535 | 536 | +0.56% | 5,100 | 51億9341万 | -0.56% | 7.33 | 0.79 |
| 04/18 | 530 | 536 | 530 | 533 | +0.57% | 4,600 | 51億6434万 | -1.11% | 7.29 | 0.79 |
| 04/17 | 525 | 531 | 525 | 530 | +0.38% | 4,000 | 51億3527万 | -1.85% | 7.25 | 0.78 |
| 04/14 | 530 | 531 | 528 | 528 | -0.38% | 2,600 | 51億1589万 | -2.22% | 7.22 | 0.78 |
| 04/13 | 530 | 531 | 527 | 530 | -0.38% | 4,600 | 51億3527万 | -2.03% | 7.25 | 0.78 |
| 04/12 | 534 | 539 | 528 | 532 | -0.37% | 4,000 | 51億5465万 | -1.66% | 7.28 | 0.79 |
| 04/11 | 539 | 540 | 533 | 534 | +0.19% | 5,800 | 51億7403万 | -1.48% | 7.31 | 0.79 |
| 04/10 | 531 | 539 | 531 | 533 | +0.38% | 1,900 | 51億6434万 | -1.66% | 7.29 | 0.79 |
| 04/07 | 531 | 534 | 526 | 531 | 0% | 5,400 | 51億4496万 | -2.21% | 7.26 | 0.78 |
