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 | 321 | 333 | 319 | 329 | +3.13% | 240,700 | 63億564万 | -2.37% | - | 22.62 |
08/30 | 327 | 327 | 318 | 319 | -1.85% | 175,800 | 61億1398万 | -5.34% | - | 21.93 |
08/29 | 320 | 327 | 317 | 325 | -2.4% | 196,800 | 62億2898万 | -3.56% | - | 22.34 |
08/28 | 337 | 341 | 320 | 333 | -0.89% | 718,100 | 63億8230万 | -1.19% | - | 22.89 |
08/25 | 344 | 375 | 334 | 336 | -1.18% | 732,100 | 64億3980万 | 0% | - | 23.1 |
08/24 | 346 | 346 | 333 | 340 | -2.02% | 184,000 | 65億1647万 | +1.19% | - | 23.37 |
08/23 | 352 | 353 | 340 | 347 | +3.27% | 398,700 | 66億5063万 | +3.58% | - | 23.85 |
08/22 | 315 | 346 | 315 | 336 | +7.35% | 471,700 | 64億3980万 | +0.6% | - | 23.1 |
08/21 | 303 | 315 | 302 | 313 | +0.64% | 276,200 | 59億9898万 | -6.01% | - | 21.52 |
08/18 | 316 | 318 | 311 | 311 | -2.2% | 88,700 | 59億6065万 | -6.61% | - | 21.38 |
08/17 | 320 | 324 | 318 | 318 | -1.55% | 115,100 | 60億9481万 | -4.79% | - | 21.86 |
08/16 | 310 | 323 | 307 | 323 | +4.19% | 181,600 | 61億9064万 | -3.29% | - | 22.2 |
08/15 | 308 | 315 | 304 | 310 | -1.9% | 390,400 | 59億4148万 | -7.46% | - | 21.31 |
08/14 | 319 | 326 | 311 | 316 | -3.66% | 257,000 | 60億5648万 | -5.67% | - | 21.72 |
08/10 | 341 | 345 | 326 | 328 | -5.48% | 379,700 | 62億8647万 | -2.09% | - | 22.55 |
08/09 | 378 | 379 | 342 | 347 | -10.57% | 613,500 | 66億5063万 | +3.89% | - | 23.85 |
08/08 | 372 | 389 | 371 | 388 | +4.58% | 540,800 | 74億3644万 | +16.17% | - | 26.67 |
08/07 | 369 | 382 | 361 | 371 | +2.49% | 494,900 | 71億1062万 | +12.08% | - | 25.5 |
08/04 | 364 | 372 | 361 | 362 | -2.69% | 347,700 | 69億3812万 | +9.7% | - | 24.88 |
08/03 | 366 | 401 | 360 | 372 | +3.05% | 1,905,800 | 71億2978万 | +13.07% | - | 25.57 |
08/02 | 344 | 362 | 344 | 361 | +3.14% | 341,300 | 69億1895万 | +10.4% | - | 24.82 |
08/01 | 341 | 356 | 341 | 350 | 0% | 457,800 | 67億813万 | +7.03% | - | 24.06 |
07/31 | 327 | 362 | 324 | 350 | +8.36% | 1,454,400 | 67億813万 | +7.03% | - | 24.06 |
07/28 | 326 | 326 | 315 | 323 | 0% | 142,100 | 61億9064万 | -1.22% | - | 22.2 |
07/27 | 320 | 328 | 320 | 323 | +0.62% | 109,600 | 61億9064万 | -1.52% | - | 22.2 |
07/26 | 328 | 328 | 319 | 321 | -0.93% | 151,900 | 61億5231万 | -2.73% | - | 22.07 |
07/25 | 320 | 327 | 319 | 324 | +1.89% | 92,500 | 62億981万 | -2.41% | - | 22.27 |
07/24 | 321 | 323 | 314 | 318 | +0.32% | 136,400 | 60億9481万 | -4.79% | - | 21.86 |
07/21 | 318 | 319 | 316 | 317 | -0.63% | 56,400 | 60億7565万 | -5.65% | - | 21.79 |
07/20 | 318 | 319 | 315 | 319 | +0.95% | 85,100 | 61億1398万 | -5.34% | - | 21.93 |
07/19 | 319 | 321 | 314 | 316 | -3.07% | 157,400 | 60億5648万 | -6.78% | - | 21.72 |
07/18 | 314 | 329 | 314 | 326 | +3.82% | 196,500 | 62億4814万 | -4.4% | - | 22.41 |
07/14 | 322 | 325 | 312 | 314 | -3.09% | 213,400 | 60億1815万 | -8.72% | - | 21.58 |
07/13 | 328 | 331 | 323 | 324 | -0.31% | 140,300 | 62億981万 | -6.36% | - | 22.27 |
07/12 | 326 | 331 | 324 | 325 | -0.91% | 191,300 | 62億2898万 | -6.34% | - | 22.34 |
07/11 | 328 | 329 | 324 | 328 | -0.61% | 134,100 | 62億8647万 | -5.48% | - | 22.55 |
07/10 | 332 | 332 | 325 | 330 | +2.48% | 180,900 | 63億2481万 | -4.9% | - | 22.68 |
07/07 | 318 | 322 | 315 | 322 | +1.58% | 132,900 | 61億7148万 | -7.47% | - | 22.13 |
07/06 | 315 | 320 | 312 | 317 | +0.96% | 195,800 | 60億7565万 | -8.91% | - | 21.79 |
07/05 | 317 | 321 | 311 | 314 | -3.38% | 261,600 | 60億1815万 | -10.03% | - | 21.58 |
07/04 | 333 | 333 | 320 | 325 | -1.52% | 249,100 | 62億2898万 | -6.88% | - | 22.34 |
07/03 | 338 | 342 | 329 | 330 | -2.08% | 213,800 | 63億2481万 | -5.17% | - | 22.68 |
06/30 | 332 | 345 | 330 | 337 | +0.3% | 364,000 | 64億5897万 | -2.88% | - | 23.17 |
06/29 | 334 | 338 | 326 | 336 | +1.82% | 357,100 | 64億3980万 | -2.89% | - | 23.1 |
06/28 | 344 | 346 | 328 | 330 | -5.17% | 466,800 | 63億2481万 | -4.35% | - | 22.68 |
06/27 | 370 | 370 | 345 | 348 | -1.69% | 591,100 | 66億6980万 | +1.16% | - | 23.92 |
06/26 | 354 | 359 | 346 | 354 | +1.14% | 358,900 | 67億8479万 | +3.51% | - | 24.33 |
06/23 | 355 | 366 | 341 | 350 | -2.51% | 543,000 | 67億813万 | +3.24% | - | 24.06 |
06/22 | 378 | 381 | 356 | 359 | -5.03% | 782,000 | 68億8062万 | +6.53% | - | 24.68 |
06/21 | 357 | 381 | 357 | 378 | +3.56% | 587,800 | 72億4478万 | +12.84% | - | 25.98 |
06/20 | 368 | 370 | 356 | 365 | -0.82% | 381,300 | 69億9562万 | +9.94% | - | 25.09 |
06/19 | 351 | 370 | 345 | 368 | +0.27% | 666,800 | 70億5312万 | +11.85% | - | 25.3 |
06/16 | 353 | 398 | 349 | 367 | +4.56% | 1,384,500 | 70億3395万 | +12.58% | - | 25.23 |
06/15 | 353 | 358 | 344 | 351 | -0.85% | 380,000 | 67億2729万 | +9.01% | - | 24.13 |
06/14 | 370 | 380 | 351 | 354 | -6.1% | 651,400 | 67億8479万 | +10.63% | - | 24.33 |
06/13 | 410 | 410 | 368 | 377 | -2.84% | 963,000 | 72億2561万 | +18.55% | - | 25.91 |
06/12 | 397 | 440 | 382 | 388 | +3.47% | 4,016,000 | 74億3644万 | +23.57% | - | 26.67 |
06/09 | 350 | 378 | 350 | 375 | +11.94% | 2,599,800 | 71億8728万 | +20.97% | - | 25.78 |
06/08 | 328 | 338 | 325 | 335 | +1.21% | 340,800 | 64億2064万 | +9.12% | - | 23.03 |
06/07 | 337 | 342 | 327 | 331 | -1.78% | 413,100 | 63億4397万 | +8.52% | - | 22.75 |
06/06 | 365 | 365 | 334 | 337 | -6.39% | 801,900 | 64億5897万 | +11.22% | - | 23.17 |
06/05 | 332 | 374 | 327 | 360 | +10.43% | 2,182,600 | 68億9979万 | +19.6% | - | 24.75 |
06/02 | 330 | 332 | 321 | 326 | 0% | 247,700 | 62億4814万 | +9.4% | - | 22.41 |
06/01 | 326 | 342 | 321 | 326 | +0.93% | 1,017,000 | 62億4814万 | +9.76% | - | 22.41 |
05/31 | 304 | 332 | 303 | 323 | +6.25% | 648,000 | 61億9064万 | +9.49% | - | 22.2 |
05/30 | 304 | 306 | 302 | 304 | 0% | 71,000 | 58億2649万 | +3.4% | - | 20.9 |
05/29 | 307 | 307 | 302 | 304 | -0.98% | 59,200 | 58億2649万 | +3.4% | - | 20.9 |
05/26 | 300 | 307 | 300 | 307 | +1.66% | 50,300 | 58億8399万 | +4.42% | - | 21.1 |
05/25 | 304 | 304 | 299 | 302 | 0% | 56,500 | 57億8816万 | +3.07% | - | 20.76 |
05/24 | 298 | 304 | 298 | 302 | +1.68% | 101,900 | 57億8816万 | +3.42% | - | 20.76 |
05/23 | 299 | 300 | 296 | 297 | -1% | 53,800 | 56億9232万 | +2.06% | - | 20.42 |
05/22 | 307 | 308 | 300 | 300 | +0.33% | 108,800 | 54億5432万 | +3.09% | - | 19.56 |
05/19 | 296 | 301 | 295 | 299 | +0.67% | 86,200 | 54億3614万 | +2.75% | - | 19.5 |
05/18 | 292 | 297 | 291 | 297 | 0% | 92,900 | 53億9978万 | +2.06% | - | 19.37 |
05/17 | 290 | 297 | 290 | 297 | +2.41% | 134,000 | 53億9978万 | +1.71% | - | 19.37 |
05/16 | 289 | 292 | 288 | 290 | 0% | 73,400 | 52億7251万 | -0.68% | - | 18.91 |
05/15 | 290 | 292 | 287 | 290 | +0.35% | 52,600 | 52億7251万 | -1.36% | - | 18.91 |
05/12 | 294 | 294 | 288 | 289 | -1.03% | 78,300 | 52億5433万 | -2.03% | - | 18.84 |
05/11 | 293 | 294 | 290 | 292 | 0% | 57,500 | 53億887万 | -1.35% | - | 19.04 |
05/10 | 290 | 294 | 290 | 292 | +0.69% | 55,500 | 53億887万 | -1.68% | - | 19.04 |
05/09 | 291 | 294 | 289 | 290 | -0.34% | 95,300 | 52億7251万 | -3.01% | - | 18.91 |
05/08 | 295 | 295 | 288 | 291 | +0.34% | 68,600 | 52億9069万 | -3.32% | - | 18.98 |
05/02 | 290 | 292 | 287 | 290 | 0% | 96,600 | 52億7251万 | -3.97% | - | 18.91 |
05/01 | 290 | 292 | 287 | 290 | +1.4% | 51,000 | 52億7251万 | -4.29% | - | 18.91 |
04/28 | 291 | 292 | 286 | 286 | -1.72% | 36,700 | 51億9979万 | -5.92% | - | 18.65 |
04/27 | 288 | 292 | 285 | 291 | +1.75% | 66,400 | 52億9069万 | -4.59% | - | 18.98 |
04/26 | 286 | 290 | 283 | 286 | +1.42% | 58,600 | 51億9979万 | -6.54% | - | 18.65 |
04/25 | 282 | 287 | 281 | 282 | -1.05% | 58,600 | 51億2706万 | -8.14% | - | 18.39 |
04/24 | 299 | 299 | 285 | 285 | -2.73% | 86,200 | 51億8161万 | -7.77% | - | 18.58 |
04/21 | 300 | 300 | 292 | 293 | -1.68% | 81,400 | 50億2966万 | -5.79% | - | 18.04 |
04/20 | 301 | 302 | 292 | 298 | -1.65% | 114,500 | 51億1549万 | -4.79% | - | 18.35 |
04/19 | 285 | 309 | 285 | 303 | +7.45% | 468,700 | 52億132万 | -3.5% | - | 18.65 |
04/18 | 282 | 286 | 280 | 282 | 0% | 121,500 | 48億4083万 | -10.48% | - | 17.36 |
04/17 | 277 | 283 | 270 | 282 | -2.08% | 267,800 | 48億4083万 | -11.04% | - | 17.36 |
04/14 | 289 | 299 | 286 | 288 | -0.35% | 126,800 | 49億4383万 | -9.72% | - | 17.73 |
04/13 | 288 | 293 | 277 | 289 | -1.7% | 183,700 | 49億6100万 | -9.69% | - | 17.79 |
04/12 | 306 | 306 | 290 | 294 | -5.47% | 201,500 | 50億4683万 | -8.41% | - | 18.1 |
04/11 | 312 | 313 | 301 | 311 | -0.96% | 111,500 | 53億3865万 | -3.12% | - | 19.15 |
04/10 | 311 | 318 | 307 | 314 | +0.32% | 93,800 | 53億9015万 | -2.48% | - | 19.33 |
04/07 | 317 | 320 | 302 | 313 | -1.57% | 188,100 | 53億7298万 | -2.8% | - | 19.27 |