株価チャート
2017/04/03～2017/08/25
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 |
| 08/25 | 1,034 | 1,055 | 1,034 | 1,045 | +1.16% | 32,000 | 70億5834万 | -4.04% | 584.83 | 5.83 |
| 08/24 | 1,035 | 1,047 | 1,024 | 1,033 | -1.34% | 76,200 | 69億7729万 | -5.4% | 578.12 | 5.77 |
| 08/23 | 1,069 | 1,072 | 1,047 | 1,047 | -2.15% | 94,800 | 70億7185万 | -4.47% | 585.95 | 5.84 |
| 08/22 | 1,051 | 1,084 | 1,050 | 1,070 | +1.81% | 43,800 | 72億2720万 | -2.82% | 598.82 | 5.97 |
| 08/21 | 1,073 | 1,092 | 1,050 | 1,051 | -2.05% | 39,200 | 70億9887万 | -4.8% | 588.19 | 5.87 |
| 08/18 | 1,068 | 1,082 | 1,050 | 1,073 | -0.92% | 62,900 | 72億4747万 | -3.25% | 600.5 | 5.99 |
| 08/17 | 1,090 | 1,104 | 1,051 | 1,083 | -0.73% | 111,400 | 73億1501万 | -2.7% | 606.1 | 6.04 |
| 08/16 | 1,023 | 1,261 | 1,022 | 1,091 | +6.96% | 834,700 | 73億6905万 | -2.42% | 610.58 | 6.09 |
| 08/15 | 1,066 | 1,074 | 1,011 | 1,020 | -3.86% | 112,600 | 68億8948万 | -9.09% | 570.84 | 5.69 |
| 08/14 | 1,050 | 1,065 | 1,041 | 1,061 | -1.12% | 36,500 | 71億6641万 | -5.94% | 593.79 | 5.92 |
| 08/10 | 1,066 | 1,075 | 1,051 | 1,073 | +0.28% | 53,000 | 72億4747万 | -5.21% | 600.5 | 5.99 |
| 08/09 | 1,081 | 1,083 | 1,057 | 1,070 | -2.1% | 48,100 | 72億2720万 | -5.73% | 598.82 | 5.97 |
| 08/08 | 1,095 | 1,097 | 1,081 | 1,093 | +0.46% | 45,400 | 73億8255万 | -3.87% | 611.7 | 6.1 |
| 08/07 | 1,085 | 1,089 | 1,070 | 1,088 | +0.74% | 37,100 | 73億4878万 | -4.56% | 608.9 | 6.07 |
| 08/04 | 1,051 | 1,082 | 1,050 | 1,080 | +1.79% | 58,200 | 72億9475万 | -5.35% | 604.42 | 6.03 |
| 08/03 | 1,079 | 1,079 | 1,056 | 1,061 | -1.76% | 72,600 | 71億6641万 | -7.17% | 593.79 | 5.92 |
| 08/02 | 1,079 | 1,095 | 1,066 | 1,080 | +0.09% | 78,300 | 72億9475万 | -5.68% | 604.42 | 6.03 |
| 08/01 | 1,110 | 1,112 | 1,067 | 1,079 | -3.32% | 138,300 | 72億8799万 | -6.09% | 603.86 | 6.02 |
| 07/31 | 1,121 | 1,124 | 1,100 | 1,116 | -0.8% | 120,300 | 75億3791万 | -2.96% | 624.57 | 6.23 |
| 07/28 | 1,164 | 1,167 | 1,125 | 1,125 | -3.35% | 148,300 | 75億9870万 | -2.17% | 629.6 | 6.28 |
| 07/27 | 1,190 | 1,195 | 1,144 | 1,164 | -4.59% | 191,700 | 78億6212万 | +1.31% | 651.43 | 6.5 |
| 07/26 | 1,135 | 1,251 | 1,135 | 1,220 | +7.21% | 288,800 | 82億4036万 | +6.36% | 682.77 | 6.81 |
| 07/25 | 1,120 | 1,144 | 1,120 | 1,138 | +1.7% | 43,900 | 76億8650万 | -0.52% | 636.88 | 6.35 |
| 07/24 | 1,129 | 1,129 | 1,108 | 1,119 | -1.24% | 65,200 | 75億5817万 | -2.19% | 626.25 | 6.25 |
| 07/21 | 1,123 | 1,141 | 1,121 | 1,133 | +0.62% | 32,800 | 76億5273万 | -0.87% | 634.08 | 6.32 |
| 07/20 | 1,142 | 1,150 | 1,124 | 1,126 | -1.66% | 73,700 | 76億545万 | -1.31% | 630.16 | 6.28 |
| 07/19 | 1,161 | 1,166 | 1,144 | 1,145 | -1.55% | 44,300 | 77億3378万 | +0.53% | 640.8 | 6.39 |
| 07/18 | 1,165 | 1,170 | 1,150 | 1,163 | +0.43% | 38,300 | 78億5536万 | +2.2% | 650.87 | 6.49 |
| 07/14 | 1,179 | 1,179 | 1,143 | 1,158 | -1.03% | 61,000 | 78億2159万 | +2.03% | 648.07 | 6.46 |
| 07/13 | 1,172 | 1,185 | 1,166 | 1,170 | -0.93% | 61,100 | 79億264万 | +3.27% | 654.79 | 6.53 |
| 07/12 | 1,186 | 1,196 | 1,173 | 1,181 | -0.34% | 49,700 | 79億7694万 | +4.42% | 660.95 | 6.59 |
| 07/11 | 1,191 | 1,193 | 1,182 | 1,185 | -0.84% | 59,200 | 80億396万 | +5.15% | 663.18 | 6.61 |
| 07/10 | 1,200 | 1,209 | 1,181 | 1,195 | +0.67% | 84,900 | 80億7150万 | +6.32% | 668.78 | 6.67 |
| 07/07 | 1,158 | 1,187 | 1,133 | 1,187 | +3.31% | 171,300 | 80億1747万 | +5.79% | 664.3 | 6.63 |
| 07/06 | 1,152 | 1,152 | 1,133 | 1,149 | +0.26% | 50,800 | 77億6080万 | +2.68% | 643.04 | 6.41 |
| 07/05 | 1,133 | 1,159 | 1,126 | 1,146 | +1.06% | 101,100 | 77億4054万 | +2.41% | 641.36 | 6.4 |
| 07/04 | 1,158 | 1,158 | 1,128 | 1,134 | -1.39% | 75,100 | 76億5948万 | +1.43% | 634.64 | 6.33 |
| 07/03 | 1,138 | 1,158 | 1,131 | 1,150 | +1.86% | 75,500 | 77億6756万 | +2.95% | 643.6 | 6.42 |
| 06/30 | 1,115 | 1,145 | 1,111 | 1,129 | +0.44% | 84,100 | 76億2571万 | +1.16% | 631.84 | 6.3 |
| 06/29 | 1,138 | 1,144 | 1,118 | 1,124 | +0.45% | 140,100 | 75億9194万 | +0.72% | 629.05 | 6.27 |
| 06/28 | 1,149 | 1,151 | 1,115 | 1,119 | -3.62% | 82,300 | 75億5817万 | +0.27% | 626.25 | 6.25 |
| 06/27 | 1,128 | 1,162 | 1,111 | 1,161 | +3.75% | 118,300 | 78億4185万 | +4.03% | 649.75 | 6.48 |
| 06/26 | 1,100 | 1,124 | 1,100 | 1,119 | +1.27% | 47,500 | 75億5817万 | +0.36% | 626.25 | 6.25 |
| 06/23 | 1,131 | 1,131 | 1,096 | 1,105 | -0.9% | 100,200 | 74億6361万 | -0.99% | 618.41 | 6.17 |
| 06/22 | 1,105 | 1,118 | 1,105 | 1,115 | +0.63% | 59,700 | 75億3115万 | -0.27% | 624.01 | 6.22 |
| 06/21 | 1,120 | 1,133 | 1,104 | 1,108 | -1.86% | 141,500 | 74億8387万 | -1.07% | 620.09 | 6.18 |
| 06/20 | 1,150 | 1,150 | 1,125 | 1,129 | -0.88% | 116,100 | 76億2571万 | +0.44% | 631.84 | 6.3 |
| 06/19 | 1,108 | 1,140 | 1,105 | 1,139 | +3.36% | 115,200 | 76億9326万 | +0.98% | 637.44 | 6.36 |
| 06/16 | 1,086 | 1,103 | 1,081 | 1,102 | +2.13% | 60,200 | 74億4334万 | -2.99% | 616.73 | 6.15 |
| 06/15 | 1,091 | 1,094 | 1,070 | 1,079 | -1.19% | 86,600 | 72億8799万 | -5.76% | 603.86 | 6.02 |
| 06/14 | 1,097 | 1,110 | 1,090 | 1,092 | -0.73% | 66,700 | 73億7580万 | -5.54% | 611.14 | 6.09 |
| 06/13 | 1,107 | 1,112 | 1,096 | 1,100 | -0.63% | 71,200 | 74億2984万 | -5.58% | 615.61 | 6.14 |
| 06/12 | 1,116 | 1,121 | 1,100 | 1,107 | +0.09% | 62,600 | 74億7712万 | -5.63% | 619.53 | 6.18 |
| 06/09 | 1,107 | 1,130 | 1,103 | 1,106 | +0.18% | 70,000 | 74億7036万 | -6.27% | 618.97 | 6.17 |
| 06/08 | 1,105 | 1,121 | 1,101 | 1,104 | +0.36% | 81,600 | 74億5685万 | -6.91% | 617.85 | 6.16 |
| 06/07 | 1,100 | 1,106 | 1,090 | 1,100 | -0.63% | 97,400 | 74億2984万 | -7.72% | 615.61 | 6.14 |
| 06/06 | 1,127 | 1,129 | 1,106 | 1,107 | -1.77% | 110,700 | 74億7712万 | -7.67% | 619.53 | 6.18 |
| 06/05 | 1,121 | 1,143 | 1,120 | 1,127 | +0.81% | 80,000 | 76億1220万 | -6.63% | 630.72 | 6.29 |
| 06/02 | 1,149 | 1,149 | 1,115 | 1,118 | -2.36% | 135,100 | 75億5141万 | -7.91% | 625.69 | 6.24 |
| 06/01 | 1,150 | 1,150 | 1,126 | 1,145 | +1.6% | 91,100 | 77億3378万 | -6.15% | 640.8 | 6.39 |
| 05/31 | 1,107 | 1,137 | 1,107 | 1,127 | +1.35% | 79,000 | 76億1220万 | -7.92% | 630.72 | 6.29 |
| 05/30 | 1,117 | 1,123 | 1,105 | 1,112 | -0.27% | 79,800 | 75億1089万 | -9.52% | 622.33 | 6.21 |
| 05/29 | 1,124 | 1,128 | 1,112 | 1,115 | -1.5% | 116,600 | 75億3115万 | -9.64% | 624.01 | 6.22 |
| 05/26 | 1,182 | 1,197 | 1,131 | 1,132 | +0.89% | 352,300 | 76億4598万 | -8.56% | 633.52 | 6.32 |
| 05/25 | 1,139 | 1,145 | 1,121 | 1,122 | -1.67% | 120,600 | 75億7843万 | -9.66% | 627.93 | 6.26 |
| 05/24 | 1,121 | 1,146 | 1,121 | 1,141 | +1.51% | 95,000 | 77億677万 | -8.5% | 638.56 | 6.37 |
| 05/23 | 1,143 | 1,149 | 1,110 | 1,124 | -1.58% | 126,000 | 75億9194万 | -10.01% | 629.05 | 6.27 |
| 05/22 | 1,160 | 1,166 | 1,136 | 1,142 | -1.47% | 113,400 | 77億1352万 | -8.86% | 639.12 | 6.37 |
| 05/19 | 1,168 | 1,191 | 1,158 | 1,159 | -0.77% | 77,300 | 78億2834万 | -7.65% | 648.63 | 6.47 |
| 05/18 | 1,180 | 1,195 | 1,147 | 1,168 | -3.07% | 145,300 | 78億8913万 | -7.23% | 653.67 | 6.52 |
| 05/17 | 1,229 | 1,233 | 1,190 | 1,205 | -1.63% | 136,200 | 81億3905万 | -4.74% | 674.38 | 6.73 |
| 05/16 | 1,239 | 1,262 | 1,221 | 1,225 | -8.92% | 232,900 | 82億7414万 | -3.31% | 685.57 | 6.84 |
| 05/15 | 1,334 | 1,350 | 1,321 | 1,345 | +1.28% | 61,400 | 90億8466万 | +6.16% | 752.73 | 7.51 |
| 05/12 | 1,327 | 1,341 | 1,316 | 1,328 | -0.9% | 47,800 | 89億6984万 | +5.15% | 743.21 | 7.41 |
| 05/11 | 1,332 | 1,345 | 1,306 | 1,340 | +0.3% | 65,200 | 90億5089万 | +6.43% | 749.93 | 7.48 |
| 05/10 | 1,300 | 1,337 | 1,300 | 1,336 | +3.73% | 115,200 | 90億2387万 | +6.37% | 747.69 | 7.46 |
| 05/09 | 1,279 | 1,306 | 1,279 | 1,288 | +0.7% | 54,600 | 86億9966万 | +2.71% | 720.83 | 7.19 |
| 05/08 | 1,280 | 1,295 | 1,272 | 1,279 | +0.55% | 62,400 | 86億3887万 | +1.99% | 715.79 | 7.14 |
| 05/02 | 1,255 | 1,289 | 1,245 | 1,272 | +1.44% | 76,400 | 85億9159万 | +1.35% | 711.87 | 7.1 |
| 05/01 | 1,253 | 1,273 | 1,251 | 1,254 | -1.34% | 64,100 | 84億7001万 | 0% | 701.8 | 7 |
| 04/28 | 1,311 | 1,315 | 1,270 | 1,271 | -2.23% | 58,300 | 85億8484万 | +1.44% | 711.31 | 7.09 |
| 04/27 | 1,296 | 1,314 | 1,296 | 1,300 | +0.31% | 116,600 | 87億8072万 | +3.75% | 727.54 | 7.26 |
| 04/26 | 1,295 | 1,327 | 1,286 | 1,296 | +2.05% | 117,500 | 87億5370万 | +3.6% | 725.3 | 7.23 |
| 04/25 | 1,268 | 1,279 | 1,256 | 1,270 | +1.52% | 52,700 | 85億7808万 | +1.68% | 710.75 | 7.09 |
| 04/24 | 1,264 | 1,276 | 1,235 | 1,251 | +0.32% | 39,700 | 84億4975万 | +0.08% | 700.12 | 6.98 |
| 04/21 | 1,250 | 1,265 | 1,238 | 1,247 | +1.3% | 53,200 | 84億2273万 | -0.32% | 697.88 | 6.96 |
| 04/20 | 1,231 | 1,239 | 1,220 | 1,231 | 0% | 22,800 | 83億1466万 | -1.76% | 688.93 | 6.87 |
| 04/19 | 1,220 | 1,257 | 1,217 | 1,231 | -0.4% | 55,900 | 83億1466万 | -1.91% | 688.93 | 6.87 |
| 04/18 | 1,245 | 1,254 | 1,225 | 1,236 | +0.32% | 24,300 | 83億4843万 | -1.67% | 691.73 | 6.9 |
| 04/17 | 1,181 | 1,243 | 1,181 | 1,232 | +3.53% | 47,900 | 83億2142万 | -2.07% | 689.49 | 6.88 |
| 04/14 | 1,193 | 1,218 | 1,180 | 1,190 | -2.3% | 71,100 | 80億3773万 | -5.63% | 665.98 | 6.64 |
| 04/13 | 1,186 | 1,218 | 1,174 | 1,218 | +1.16% | 63,300 | 82億2685万 | -3.94% | 681.65 | 6.8 |
| 04/12 | 1,239 | 1,244 | 1,178 | 1,204 | -4.97% | 128,900 | 81億3229万 | -5.49% | 673.82 | 6.72 |
| 04/11 | 1,269 | 1,310 | 1,246 | 1,267 | -2.39% | 104,200 | 85億5782万 | -1.25% | 709.07 | 7.07 |
| 04/10 | 1,279 | 1,305 | 1,250 | 1,298 | +2.77% | 155,100 | 87億6721万 | +0.7% | 726.42 | 7.24 |
| 04/07 | 1,275 | 1,290 | 1,203 | 1,263 | +2.68% | 196,800 | 85億3080万 | -2.17% | 706.84 | 7.05 |
| 04/06 | 1,229 | 1,232 | 1,190 | 1,230 | -1.28% | 72,500 | 83億791万 | -5.02% | 688.37 | 6.87 |
| 04/05 | 1,239 | 1,265 | 1,204 | 1,246 | +2.3% | 62,400 | 84億1598万 | -4.23% | 697.32 | 6.95 |
| 04/04 | 1,260 | 1,308 | 1,206 | 1,218 | -3.33% | 106,800 | 82億2685万 | -6.74% | 681.65 | 6.8 |
| 04/03 | 1,298 | 1,321 | 1,256 | 1,260 | -2.85% | 90,100 | 85億1054万 | -4.18% | 705.16 | 7.03 |
