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 | 567 | 580 | 567 | 573 | +1.24% | 18,300 | 64億7490万 | -0.69% | - | 4.04 |
08/30 | 572 | 574 | 561 | 566 | +0.18% | 21,300 | 63億9580万 | -2.25% | - | 3.99 |
08/29 | 567 | 571 | 561 | 565 | -1.4% | 30,400 | 63億8450万 | -2.59% | - | 3.98 |
08/28 | 571 | 588 | 570 | 573 | 0% | 48,300 | 64億7490万 | -1.72% | - | 4.04 |
08/25 | 572 | 578 | 567 | 573 | +0.17% | 24,300 | 64億7490万 | -2.05% | - | 4.04 |
08/24 | 571 | 579 | 562 | 572 | -0.52% | 35,300 | 64億6360万 | -2.56% | - | 4.03 |
08/23 | 557 | 585 | 556 | 575 | +3.23% | 47,400 | 64億9750万 | -2.38% | - | 4.05 |
08/22 | 554 | 565 | 550 | 557 | -0.54% | 23,300 | 62億9410万 | -5.75% | - | 3.93 |
08/21 | 568 | 571 | 554 | 560 | -1.41% | 30,700 | 63億2800万 | -5.56% | - | 3.95 |
08/18 | 570 | 594 | 562 | 568 | -1.22% | 77,600 | 64億1840万 | -4.7% | - | 4.01 |
08/17 | 573 | 581 | 571 | 575 | +0.35% | 16,300 | 64億9750万 | -4.17% | - | 4.05 |
08/16 | 555 | 575 | 555 | 573 | +3.43% | 44,400 | 64億7490万 | -4.98% | - | 4.04 |
08/15 | 559 | 568 | 550 | 554 | -0.54% | 28,800 | 62億6020万 | -8.73% | - | 3.91 |
08/14 | 551 | 567 | 539 | 557 | -0.36% | 34,700 | 62億9410万 | -9.14% | - | 3.93 |
08/10 | 562 | 567 | 553 | 559 | -0.71% | 32,500 | 63億1670万 | -9.69% | - | 3.94 |
08/09 | 578 | 578 | 557 | 563 | -2.43% | 29,200 | 63億6190万 | -9.92% | - | 3.97 |
08/08 | 573 | 578 | 563 | 577 | -0.17% | 40,200 | 65億2010万 | -8.56% | - | 4.07 |
08/07 | 582 | 582 | 554 | 578 | +1.05% | 79,700 | 65億3140万 | -9.4% | - | 4.08 |
08/04 | 565 | 586 | 565 | 572 | -0.52% | 48,400 | 64億6360万 | -11.04% | - | 4.03 |
08/03 | 585 | 588 | 560 | 575 | -2.21% | 91,400 | 64億9750万 | -11.54% | - | 4.05 |
08/02 | 577 | 598 | 572 | 588 | +0.17% | 67,100 | 66億4440万 | -10.23% | - | 4.15 |
08/01 | 620 | 622 | 582 | 587 | -5.17% | 146,900 | 66億3310万 | -11.2% | - | 4.14 |
07/31 | 602 | 629 | 602 | 619 | +0.98% | 130,200 | 69億9470万 | -7.34% | - | 4.36 |
07/28 | 642 | 646 | 602 | 613 | -5.26% | 274,000 | 69億2690万 | -8.92% | - | 4.32 |
07/27 | 691 | 719 | 642 | 647 | +4.52% | 1,717,400 | 73億1110万 | -4.15% | - | 4.56 |
07/26 | 628 | 628 | 615 | 619 | +1.31% | 17,000 | 69億9470万 | -8.3% | - | 4.36 |
07/25 | 617 | 622 | 610 | 611 | -1.45% | 44,500 | 69億430万 | -9.75% | - | 4.31 |
07/24 | 622 | 629 | 615 | 620 | -1.12% | 30,500 | 70億600万 | -8.82% | - | 4.37 |
07/21 | 622 | 633 | 622 | 627 | +0.16% | 18,000 | 70億8510万 | -8.2% | - | 4.42 |
07/20 | 628 | 633 | 621 | 626 | -0.16% | 26,000 | 70億7380万 | -8.48% | - | 4.41 |
07/19 | 623 | 628 | 619 | 627 | +1.46% | 24,100 | 70億8510万 | -8.33% | - | 4.42 |
07/18 | 615 | 634 | 613 | 618 | -0.96% | 70,300 | 69億8340万 | -9.52% | - | 4.36 |
07/14 | 631 | 645 | 623 | 624 | -1.58% | 58,300 | 70億5120万 | -8.5% | - | 4.4 |
07/13 | 662 | 662 | 634 | 634 | -3.65% | 81,700 | 71億6420万 | -6.9% | - | 4.47 |
07/12 | 650 | 660 | 645 | 658 | +1.08% | 58,700 | 74億3540万 | -3.09% | - | 4.64 |
07/11 | 673 | 673 | 635 | 651 | -1.81% | 135,000 | 73億5630万 | -3.7% | - | 4.59 |
07/10 | 668 | 678 | 650 | 663 | -6.88% | 254,700 | 74億9190万 | -1.63% | - | 4.67 |
07/07 | 668 | 725 | 660 | 712 | +2.01% | 192,700 | 80億4560万 | +5.95% | - | 5.02 |
07/06 | 734 | 738 | 690 | 698 | -3.99% | 144,800 | 78億8740万 | +4.49% | - | 4.92 |
07/05 | 703 | 742 | 703 | 727 | +2.54% | 92,000 | 82億1510万 | +9.32% | - | 5.13 |
07/04 | 735 | 739 | 704 | 709 | -4.19% | 120,500 | 80億1170万 | +7.42% | - | 5 |
07/03 | 720 | 758 | 715 | 740 | +3.35% | 213,200 | 83億6200万 | +12.8% | - | 5.22 |
06/30 | 716 | 724 | 691 | 716 | -2.05% | 91,800 | 80億9080万 | +10.15% | - | 5.05 |
06/29 | 715 | 752 | 715 | 731 | +3.54% | 135,300 | 82億6030万 | +13.16% | - | 5.15 |
06/28 | 746 | 762 | 703 | 706 | -5.61% | 262,200 | 79億7780万 | +10.14% | - | 4.98 |
06/27 | 738 | 765 | 713 | 748 | +0.54% | 283,400 | 84億5240万 | +17.43% | - | 5.27 |
06/26 | 758 | 780 | 720 | 744 | -0.67% | 412,700 | 84億720万 | +17.91% | - | 5.25 |
06/23 | 673 | 750 | 655 | 749 | +12.8% | 579,000 | 84億6370万 | +19.84% | - | 5.28 |
06/22 | 658 | 690 | 655 | 664 | +0.45% | 78,800 | 75億320万 | +7.27% | - | 4.68 |
06/21 | 652 | 694 | 629 | 661 | 0% | 325,900 | 74億6930万 | +7.31% | - | 4.66 |
06/20 | 694 | 750 | 661 | 661 | -2.79% | 652,100 | 74億6930万 | +7.83% | - | 4.66 |
06/19 | 688 | 703 | 658 | 680 | -3.27% | 280,000 | 76億8400万 | +11.29% | - | 4.79 |
06/16 | 653 | 755 | 634 | 703 | +6.68% | 1,126,700 | 79億4390万 | +15.63% | - | 4.96 |
06/15 | 618 | 662 | 601 | 659 | +6.12% | 361,900 | 74億4670万 | +9.11% | - | 4.65 |
06/14 | 601 | 628 | 601 | 621 | +3.67% | 84,200 | 70億1730万 | +3.33% | - | 4.38 |
06/13 | 587 | 608 | 585 | 599 | +1.53% | 47,900 | 67億6870万 | -0.33% | - | 4.22 |
06/12 | 587 | 601 | 564 | 590 | -0.67% | 67,400 | 66億6700万 | -1.83% | - | 4.16 |
06/09 | 598 | 598 | 585 | 594 | +0.85% | 43,900 | 67億1220万 | -1.49% | - | 4.19 |
06/08 | 598 | 603 | 589 | 589 | -0.51% | 30,200 | 66億5570万 | -2.32% | - | 4.15 |
06/07 | 593 | 605 | 588 | 592 | -0.67% | 52,900 | 66億8960万 | -1.99% | - | 4.17 |
06/06 | 622 | 623 | 590 | 596 | -4.18% | 132,600 | 67億3480万 | -1.32% | - | 4.2 |
06/05 | 610 | 632 | 605 | 622 | +2.64% | 132,000 | 70億2860万 | +2.98% | - | 4.39 |
06/02 | 614 | 634 | 605 | 606 | -1.62% | 170,400 | 68億4780万 | +0.5% | - | 4.27 |
06/01 | 604 | 632 | 604 | 616 | +1.65% | 79,200 | 69億6080万 | +2.16% | - | 4.34 |
05/31 | 598 | 615 | 598 | 606 | +0.83% | 29,500 | 68億4780万 | +0.66% | - | 4.27 |
05/30 | 601 | 609 | 589 | 601 | -0.17% | 58,300 | 67億9130万 | 0% | - | 4.24 |
05/29 | 598 | 612 | 597 | 602 | +0.17% | 35,300 | 68億260万 | +0.17% | - | 4.24 |
05/26 | 609 | 609 | 596 | 601 | -1.31% | 38,500 | 67億9130万 | +0.33% | - | 4.24 |
05/25 | 615 | 615 | 601 | 609 | -1.14% | 32,100 | 68億8170万 | +2.01% | - | 4.29 |
05/24 | 600 | 618 | 596 | 616 | +3.53% | 61,500 | 69億6080万 | +4.23% | - | 4.34 |
05/23 | 605 | 608 | 595 | 595 | -1.16% | 36,500 | 67億2350万 | +1.71% | - | 4.2 |
05/22 | 583 | 626 | 583 | 602 | +3.26% | 125,900 | 68億260万 | +3.79% | - | 4.24 |
05/19 | 586 | 591 | 582 | 583 | -0.51% | 23,400 | 65億8790万 | +1.57% | - | 4.11 |
05/18 | 586 | 610 | 585 | 586 | -2.17% | 102,200 | 66億2180万 | +2.81% | - | 4.13 |
05/17 | 600 | 603 | 599 | 599 | -0.66% | 34,900 | 67億6870万 | +5.83% | - | 4.22 |
05/16 | 600 | 605 | 600 | 603 | +0.5% | 65,800 | 68億1390万 | +7.1% | - | 4.25 |
05/15 | 600 | 602 | 580 | 600 | -1.15% | 144,700 | 67億8000万 | +7.33% | - | 4.23 |
05/12 | 600 | 640 | 599 | 607 | +1.17% | 409,200 | 68億5910万 | +9.37% | - | 4.28 |
05/11 | 602 | 604 | 600 | 600 | -0.99% | 51,800 | 67億8000万 | +8.89% | - | 4.23 |
05/10 | 602 | 615 | 600 | 606 | +0.5% | 67,700 | 68億4780万 | +10.58% | - | 4.27 |
05/09 | 619 | 625 | 599 | 603 | -4.13% | 150,900 | 68億1390万 | +10.44% | - | 4.25 |
05/08 | 612 | 654 | 601 | 629 | +3.8% | 403,600 | 71億770万 | +15.63% | - | 4.44 |
05/02 | 601 | 611 | 595 | 606 | 0% | 80,800 | 68億4780万 | +12.01% | - | 4.27 |
05/01 | 599 | 617 | 599 | 606 | +1% | 145,100 | 68億4780万 | +12.43% | - | 4.27 |
04/28 | 599 | 602 | 598 | 600 | 0% | 115,500 | 67億8000万 | +11.94% | - | 4.23 |
04/27 | 600 | 603 | 599 | 600 | -0.33% | 63,700 | 67億8000万 | +12.57% | - | 4.23 |
04/26 | 603 | 606 | 598 | 602 | -0.17% | 126,200 | 68億260万 | +13.37% | - | 4.24 |
04/25 | 597 | 605 | 596 | 603 | +1.01% | 160,400 | 68億1390万 | +13.99% | - | 4.25 |
04/24 | 591 | 613 | 586 | 597 | +2.75% | 359,500 | 67億4610万 | +13.28% | - | 4.21 |
04/21 | 595 | 605 | 579 | 581 | -0.17% | 186,700 | 65億6530万 | +10.67% | - | 4.1 |
04/20 | 575 | 599 | 556 | 582 | +4.11% | 351,900 | 65億7660万 | +11.07% | - | 4.1 |
04/19 | 580 | 619 | 556 | 559 | +1.64% | 1,055,000 | 63億1670万 | +6.88% | - | 3.94 |
04/18 | 550 | 550 | 550 | 550 | +17.02% | 26,500 | 62億1500万 | +5.16% | - | 3.88 |
04/17 | 451 | 477 | 451 | 470 | +3.75% | 28,300 | 53億1100万 | -10.31% | - | 3.31 |
04/14 | 454 | 462 | 446 | 453 | -3.62% | 41,500 | 51億1890万 | -14.37% | - | 3.19 |
04/13 | 449 | 473 | 443 | 470 | +1.95% | 45,800 | 53億1100万 | -12.15% | - | 3.31 |
04/12 | 475 | 476 | 455 | 461 | -3.96% | 46,500 | 52億930万 | -14.63% | - | 3.25 |
04/11 | 489 | 492 | 476 | 480 | -2.24% | 39,700 | 54億2400万 | -11.93% | - | 3.38 |
04/10 | 488 | 515 | 482 | 491 | -4.84% | 76,000 | 55億4830万 | -10.56% | - | 3.46 |
04/07 | 489 | 516 | 478 | 516 | +4.24% | 42,000 | 58億3080万 | -6.69% | - | 3.64 |