株価チャート
2017/04/25~2017/09/19
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 |
09/19 | 2,510 | 2,562 | 2,510 | 2,547 | +1.6% | 59,800 | 287億3932万 | -1.2% | 80.28 | 7.02 |
09/15 | 2,484 | 2,511 | 2,470 | 2,507 | +0.8% | 41,700 | 282億8798万 | -2.64% | 79.02 | 6.91 |
09/14 | 2,505 | 2,552 | 2,466 | 2,487 | -1.66% | 72,200 | 280億6231万 | -3.42% | 78.39 | 6.85 |
09/13 | 2,584 | 2,584 | 2,510 | 2,529 | -0.2% | 39,600 | 285億3622万 | -1.98% | 79.71 | 6.97 |
09/12 | 2,535 | 2,614 | 2,510 | 2,534 | +2.76% | 111,100 | 285億9264万 | -1.86% | 79.87 | 6.98 |
09/11 | 2,491 | 2,500 | 2,448 | 2,466 | +0.57% | 73,300 | 278億2535万 | -4.46% | 77.72 | 6.79 |
09/08 | 2,454 | 2,510 | 2,425 | 2,452 | -0.53% | 99,300 | 276億6738万 | -4.92% | 77.28 | 6.75 |
09/07 | 2,504 | 2,533 | 2,428 | 2,465 | +0.41% | 107,100 | 278億1407万 | -4.35% | 77.69 | 6.79 |
09/06 | 2,465 | 2,590 | 2,448 | 2,455 | -2.19% | 193,900 | 277億123万 | -4.7% | 77.38 | 6.76 |
09/05 | 2,672 | 2,687 | 2,507 | 2,510 | -5.28% | 151,100 | 283億2183万 | -2.52% | 79.11 | 6.91 |
09/04 | 2,755 | 2,760 | 2,636 | 2,650 | -5.12% | 154,700 | 299億154万 | +2.87% | 83.52 | 7.3 |
09/01 | 2,782 | 2,827 | 2,762 | 2,793 | +0.98% | 120,900 | 315億1509万 | +8.47% | 88.03 | 7.69 |
08/31 | 2,770 | 2,774 | 2,696 | 2,766 | +1.5% | 122,600 | 313億890万 | +7.58% | 87.45 | 7.64 |
08/30 | 2,700 | 2,774 | 2,665 | 2,725 | +2.99% | 146,200 | 308億4482万 | +6.16% | 86.16 | 7.53 |
08/29 | 2,614 | 2,691 | 2,614 | 2,646 | -0.68% | 70,900 | 299億5060万 | +3.4% | 83.66 | 7.31 |
08/28 | 2,740 | 2,740 | 2,653 | 2,664 | -0.41% | 73,600 | 301億5434万 | +4.39% | 84.23 | 7.36 |
08/25 | 2,650 | 2,682 | 2,620 | 2,675 | +1.63% | 108,100 | 302億7886万 | +5.11% | 84.58 | 7.39 |
08/24 | 2,598 | 2,662 | 2,589 | 2,632 | +1.31% | 70,700 | 297億9213万 | +3.66% | 83.22 | 7.27 |
08/23 | 2,590 | 2,640 | 2,570 | 2,598 | +0.81% | 92,500 | 294億728万 | +2.57% | 82.14 | 7.18 |
08/22 | 2,485 | 2,599 | 2,485 | 2,577 | +3.2% | 77,500 | 291億6957万 | +2.18% | 81.48 | 7.12 |
08/21 | 2,538 | 2,561 | 2,490 | 2,497 | -1.58% | 55,600 | 282億6404万 | -1.34% | 78.95 | 6.9 |
08/18 | 2,569 | 2,586 | 2,515 | 2,537 | -3.35% | 81,200 | 287億1681万 | -0.16% | 80.21 | 7.01 |
08/17 | 2,589 | 2,668 | 2,589 | 2,625 | +1.51% | 137,300 | 297億1290万 | +2.82% | 83 | 7.25 |
08/16 | 2,516 | 2,604 | 2,467 | 2,586 | +2.78% | 101,800 | 292億7145万 | +1.06% | 81.76 | 7.15 |
08/15 | 2,480 | 2,526 | 2,431 | 2,516 | +1.74% | 111,600 | 284億7910万 | -1.95% | 79.55 | 6.95 |
08/14 | 2,470 | 2,490 | 2,438 | 2,473 | -1.94% | 64,500 | 279億9238万 | -3.89% | 78.19 | 6.83 |
08/10 | 2,567 | 2,602 | 2,505 | 2,522 | -2.85% | 77,200 | 285億4702万 | -2.29% | 79.74 | 6.97 |
08/09 | 2,570 | 2,617 | 2,544 | 2,596 | +0.31% | 112,400 | 293億8464万 | +0.43% | 82.08 | 7.17 |
08/08 | 2,533 | 2,588 | 2,520 | 2,588 | +2.98% | 121,800 | 292億9408万 | +0.04% | 81.83 | 7.15 |
08/07 | 2,420 | 2,538 | 2,409 | 2,513 | +3.97% | 128,300 | 284億4514万 | -3.05% | 79.46 | 6.94 |
08/04 | 2,379 | 2,427 | 2,364 | 2,417 | +0.67% | 111,100 | 273億5850万 | -7.11% | 76.42 | 6.68 |
08/03 | 2,465 | 2,492 | 2,386 | 2,401 | -1.4% | 168,000 | 271億7739万 | -8.25% | 75.91 | 6.63 |
08/02 | 2,410 | 2,456 | 2,400 | 2,435 | +0.21% | 179,200 | 275億6225万 | -7.45% | 76.99 | 6.73 |
08/01 | 2,538 | 2,562 | 2,402 | 2,430 | -4.14% | 227,900 | 275億565万 | -8.16% | 76.83 | 6.71 |
07/31 | 2,622 | 2,622 | 2,506 | 2,535 | -3.87% | 131,400 | 286億9417万 | -4.7% | 80.15 | 7.01 |
07/28 | 2,720 | 2,723 | 2,611 | 2,637 | -2.04% | 149,500 | 298億4873万 | -1.12% | 83.38 | 7.29 |
07/27 | 2,640 | 2,747 | 2,640 | 2,692 | +1.55% | 284,300 | 304億7128万 | +0.79% | 85.12 | 7.44 |
07/26 | 2,581 | 2,658 | 2,544 | 2,651 | +4.37% | 229,400 | 300億719万 | -0.75% | 83.82 | 7.33 |
07/25 | 2,495 | 2,556 | 2,476 | 2,540 | +2.63% | 211,700 | 287億5076万 | -4.9% | 80.31 | 7.02 |
07/24 | 2,488 | 2,525 | 2,461 | 2,475 | -0.48% | 214,000 | 280億1502万 | -7.41% | 78.25 | 6.84 |
07/21 | 2,494 | 2,567 | 2,473 | 2,487 | -1.19% | 251,800 | 280億2351万 | -6.85% | 78.28 | 6.84 |
07/20 | 2,499 | 2,528 | 2,436 | 2,517 | +1.33% | 325,100 | 283億6155万 | -5.52% | 79.22 | 6.92 |
07/19 | 2,324 | 2,520 | 2,324 | 2,484 | +6.75% | 732,400 | 279億8971万 | -6.58% | 78.18 | 6.83 |
07/18 | 2,294 | 2,408 | 2,294 | 2,327 | -16.71% | 1,243,400 | 262億2063万 | -12.32% | 73.24 | 6.4 |
07/14 | 2,741 | 2,809 | 2,730 | 2,794 | +1.34% | 157,200 | 314億8279万 | +5.2% | 87.94 | 7.69 |
07/13 | 2,850 | 2,855 | 2,734 | 2,757 | -2.51% | 186,700 | 310億6587万 | +4.39% | 86.78 | 7.58 |
07/12 | 2,797 | 2,847 | 2,771 | 2,828 | +1.69% | 212,600 | 318億6590万 | +7.65% | 89.01 | 7.78 |
07/11 | 2,765 | 2,791 | 2,736 | 2,781 | +0.62% | 142,500 | 313億3630万 | +6.67% | 87.53 | 7.65 |
07/10 | 2,700 | 2,767 | 2,653 | 2,764 | +3.52% | 203,300 | 311億4475万 | +6.76% | 87 | 7.6 |
07/07 | 2,669 | 2,692 | 2,627 | 2,670 | -0.37% | 103,400 | 300億8556万 | +3.61% | 84.04 | 7.34 |
07/06 | 2,670 | 2,710 | 2,643 | 2,680 | +1.98% | 155,300 | 301億9824万 | +4.36% | 84.35 | 7.37 |
07/05 | 2,634 | 2,643 | 2,569 | 2,628 | -0.42% | 214,800 | 296億1230万 | +2.62% | 82.72 | 7.23 |
07/04 | 2,756 | 2,760 | 2,611 | 2,639 | -3.23% | 161,700 | 297億3625万 | +3.25% | 83.06 | 7.26 |
07/03 | 2,785 | 2,795 | 2,687 | 2,727 | -1.3% | 165,300 | 307億2783万 | +6.9% | 85.83 | 7.5 |
06/30 | 2,706 | 2,772 | 2,675 | 2,763 | -0.58% | 168,200 | 311億3348万 | +8.74% | 86.97 | 7.6 |
06/29 | 2,731 | 2,786 | 2,647 | 2,779 | +0.91% | 217,800 | 313億1377万 | +10.02% | 87.47 | 7.64 |
06/28 | 2,771 | 2,855 | 2,740 | 2,754 | -2.03% | 268,200 | 310億3207万 | +9.68% | 86.68 | 7.58 |
06/27 | 2,805 | 2,818 | 2,761 | 2,811 | +0.9% | 155,600 | 316億7434万 | +12.48% | 88.48 | 7.73 |
06/26 | 2,720 | 2,815 | 2,698 | 2,786 | +2.8% | 223,600 | 313億9264万 | +12.16% | 87.69 | 7.66 |
06/23 | 2,765 | 2,797 | 2,649 | 2,710 | -0.99% | 330,400 | 305億3628万 | +9.67% | 85.3 | 7.45 |
06/22 | 2,696 | 2,738 | 2,644 | 2,737 | +1.94% | 213,900 | 308億4051万 | +11.21% | 86.15 | 7.53 |
06/21 | 2,640 | 2,712 | 2,615 | 2,685 | +1.17% | 221,400 | 302億5458万 | +9.64% | 84.51 | 7.39 |
06/20 | 2,668 | 2,680 | 2,582 | 2,654 | +2.79% | 292,400 | 299億527万 | +8.73% | 83.53 | 7.3 |
06/19 | 2,449 | 2,583 | 2,442 | 2,582 | +7.63% | 406,700 | 290億9397万 | +6.04% | 81.27 | 7.1 |
06/16 | 2,390 | 2,410 | 2,347 | 2,399 | +2% | 116,400 | 270億3193万 | -1.44% | 75.51 | 6.6 |
06/15 | 2,391 | 2,391 | 2,337 | 2,352 | -1.3% | 109,800 | 265億233万 | -3.53% | 74.03 | 6.47 |
06/14 | 2,395 | 2,395 | 2,356 | 2,383 | +1.19% | 102,100 | 268億5164万 | -2.58% | 75 | 6.56 |
06/13 | 2,334 | 2,362 | 2,310 | 2,355 | -0.72% | 94,800 | 265億3614万 | -3.96% | 74.12 | 6.48 |
06/12 | 2,450 | 2,457 | 2,345 | 2,372 | -2.59% | 162,400 | 267億2769万 | -3.93% | 74.66 | 6.52 |
06/09 | 2,403 | 2,442 | 2,400 | 2,435 | +1.84% | 130,500 | 274億3758万 | -1.97% | 76.64 | 6.7 |
06/08 | 2,400 | 2,456 | 2,380 | 2,391 | +2.57% | 277,900 | 269億4178万 | -4.25% | 75.26 | 6.58 |
06/07 | 2,295 | 2,344 | 2,276 | 2,331 | +0.21% | 188,400 | 262億6570万 | -7.24% | 73.37 | 6.41 |
06/06 | 2,515 | 2,515 | 2,316 | 2,326 | -6.4% | 392,600 | 262億936万 | -8.1% | 73.21 | 6.4 |
06/05 | 2,444 | 2,493 | 2,444 | 2,485 | +1.76% | 98,400 | 280億98万 | -2.66% | 78.22 | 6.84 |
06/02 | 2,520 | 2,520 | 2,437 | 2,442 | -1.93% | 137,500 | 275億1645万 | -5.02% | 76.86 | 6.72 |
06/01 | 2,500 | 2,531 | 2,453 | 2,490 | -0.72% | 122,200 | 250億2549万 | -3.68% | 69.9 | 6.11 |
05/31 | 2,537 | 2,570 | 2,485 | 2,508 | -0.63% | 133,300 | 252億640万 | -3.28% | 70.41 | 6.15 |
05/30 | 2,500 | 2,555 | 2,451 | 2,524 | +2.31% | 237,000 | 253億6720万 | -3.03% | 70.86 | 6.19 |
05/29 | 2,390 | 2,504 | 2,390 | 2,467 | +3.14% | 292,900 | 247億9433万 | -5.59% | 69.26 | 6.05 |
05/26 | 2,391 | 2,405 | 2,360 | 2,392 | -0.62% | 139,200 | 240億4055万 | -8.91% | 67.15 | 5.87 |
05/25 | 2,456 | 2,456 | 2,386 | 2,407 | -1.35% | 138,100 | 241億9131万 | -8.79% | 67.57 | 5.91 |
05/24 | 2,460 | 2,474 | 2,411 | 2,440 | +0.04% | 187,200 | 245億2297万 | -7.89% | 68.5 | 5.99 |
05/23 | 2,490 | 2,549 | 2,422 | 2,439 | -1.61% | 335,500 | 245億1292万 | -8.17% | 68.47 | 5.98 |
05/22 | 2,484 | 2,498 | 2,445 | 2,479 | +1.56% | 172,100 | 249億1494万 | -6.91% | 69.59 | 6.08 |
05/19 | 2,490 | 2,520 | 2,431 | 2,441 | -0.41% | 277,900 | 245億3302万 | -8.37% | 68.53 | 5.99 |
05/18 | 2,389 | 2,471 | 2,369 | 2,451 | -1.53% | 188,700 | 246億3353万 | -8.27% | 68.81 | 6.01 |
05/17 | 2,570 | 2,580 | 2,474 | 2,489 | -0.44% | 354,700 | 250億1544万 | -7.27% | 69.88 | 6.11 |
05/16 | 2,565 | 2,580 | 2,483 | 2,500 | -1.88% | 223,100 | 251億2600万 | -7.2% | 70.18 | 6.13 |
05/15 | 2,499 | 2,555 | 2,470 | 2,548 | +1.47% | 138,700 | 256億841万 | -5.35% | 71.53 | 6.25 |
05/12 | 2,550 | 2,551 | 2,482 | 2,511 | -1.3% | 167,100 | 252億3655万 | -6.9% | 70.49 | 6.16 |
05/11 | 2,588 | 2,618 | 2,535 | 2,544 | +0.08% | 234,500 | 255億6821万 | -5.78% | 71.42 | 6.24 |
05/10 | 2,750 | 2,752 | 2,532 | 2,542 | -8.46% | 654,500 | 255億4811万 | -6.1% | 71.36 | 6.24 |
05/09 | 2,748 | 2,826 | 2,741 | 2,777 | +1.06% | 220,600 | 279億996万 | +2.47% | 77.96 | 6.81 |
05/08 | 2,782 | 2,815 | 2,736 | 2,748 | -0.18% | 200,500 | 276億1849万 | +1.82% | 77.15 | 6.74 |
05/02 | 2,801 | 2,808 | 2,727 | 2,753 | -1.22% | 233,300 | 276億6875万 | +2.23% | 77.29 | 6.75 |
05/01 | 2,791 | 2,800 | 2,720 | 2,787 | -0.21% | 331,700 | 280億1046万 | +3.95% | 78.24 | 6.84 |
04/28 | 2,855 | 2,883 | 2,784 | 2,793 | -3.02% | 270,500 | 280億7076万 | +4.8% | 78.41 | 6.85 |
04/27 | 2,935 | 2,956 | 2,859 | 2,880 | -1.87% | 449,000 | 289億4515万 | +8.68% | 80.85 | 7.07 |
04/26 | 2,831 | 2,988 | 2,829 | 2,935 | +5.23% | 1,247,400 | 294億9792万 | +11.6% | 82.4 | 7.2 |
04/25 | 2,700 | 2,813 | 2,691 | 2,789 | +4.38% | 294,500 | 280億3056万 | +7.15% | 78.3 | 6.84 |