株価チャート
2017/03/23～2017/08/16
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 |
| 08/16 | 1,007 | 1,017 | 1,006 | 1,008 | -0.3% | 79,700 | 542億2095万 | -3.82% | 14.41 | 0.89 |
| 08/15 | 1,019 | 1,021 | 1,010 | 1,011 | 0% | 69,300 | 543億8232万 | -3.53% | 14.46 | 0.9 |
| 08/14 | 1,018 | 1,018 | 1,006 | 1,011 | -1.84% | 83,300 | 543億8232万 | -3.62% | 14.46 | 0.9 |
| 08/10 | 1,037 | 1,037 | 1,028 | 1,030 | -0.87% | 63,200 | 554億435万 | -1.81% | 14.73 | 0.91 |
| 08/09 | 1,059 | 1,059 | 1,034 | 1,039 | -1.89% | 81,100 | 558億8846万 | -0.95% | 14.86 | 0.92 |
| 08/08 | 1,066 | 1,067 | 1,050 | 1,059 | -0.94% | 92,800 | 569億6427万 | +0.95% | 15.14 | 0.94 |
| 08/07 | 1,073 | 1,076 | 1,069 | 1,069 | -0.09% | 77,400 | 575億218万 | +2% | 15.28 | 0.95 |
| 08/04 | 1,060 | 1,074 | 1,058 | 1,070 | 0% | 63,500 | 575億5597万 | +2.29% | 15.3 | 0.95 |
| 08/03 | 1,064 | 1,070 | 1,057 | 1,070 | +0.28% | 81,100 | 575億5597万 | +2.39% | 15.3 | 0.95 |
| 08/02 | 1,065 | 1,069 | 1,052 | 1,067 | -0.19% | 86,200 | 573億9460万 | +2.2% | 15.26 | 0.95 |
| 08/01 | 1,091 | 1,093 | 1,065 | 1,069 | -1.02% | 158,300 | 575億218万 | +2.39% | 15.28 | 0.95 |
| 07/31 | 1,065 | 1,096 | 1,059 | 1,080 | +1.31% | 270,800 | 580億9388万 | +3.65% | 15.44 | 0.96 |
| 07/28 | 1,037 | 1,066 | 1,037 | 1,066 | +2.7% | 436,200 | 573億4081万 | +2.5% | 15.24 | 0.94 |
| 07/27 | 1,045 | 1,052 | 1,037 | 1,038 | -1.7% | 92,100 | 558億3467万 | 0% | 14.84 | 0.92 |
| 07/26 | 1,053 | 1,064 | 1,049 | 1,056 | -0.09% | 74,100 | 568億290万 | +1.73% | 15.1 | 0.94 |
| 07/25 | 1,065 | 1,065 | 1,049 | 1,057 | -0.75% | 89,400 | 568億5669万 | +2.03% | 15.11 | 0.94 |
| 07/24 | 1,058 | 1,065 | 1,048 | 1,065 | +0.09% | 99,700 | 572億8702万 | +2.9% | 15.23 | 0.94 |
| 07/21 | 1,059 | 1,064 | 1,055 | 1,064 | +0.47% | 125,700 | 572億3323万 | +3.1% | 15.21 | 0.94 |
| 07/20 | 1,050 | 1,060 | 1,050 | 1,059 | +0.67% | 99,400 | 569億6427万 | +2.82% | 15.14 | 0.94 |
| 07/19 | 1,026 | 1,054 | 1,025 | 1,052 | +3.04% | 154,300 | 565億8774万 | +2.43% | 15.04 | 0.93 |
| 07/18 | 1,021 | 1,026 | 1,016 | 1,021 | -1.35% | 121,800 | 549億2023万 | -0.39% | 14.6 | 0.9 |
| 07/14 | 1,040 | 1,040 | 1,028 | 1,035 | +0.49% | 70,400 | 556億7330万 | +1.07% | 14.8 | 0.92 |
| 07/13 | 1,038 | 1,038 | 1,026 | 1,030 | -0.1% | 70,100 | 554億435万 | +0.68% | 14.73 | 0.91 |
| 07/12 | 1,036 | 1,036 | 1,026 | 1,031 | -0.67% | 96,300 | 554億5814万 | +0.88% | 14.74 | 0.91 |
| 07/11 | 1,017 | 1,039 | 1,017 | 1,038 | +2.27% | 112,400 | 558億3467万 | +1.76% | 14.84 | 0.92 |
| 07/10 | 1,032 | 1,032 | 1,015 | 1,015 | -1.07% | 113,700 | 545億9749万 | -0.39% | 14.51 | 0.9 |
| 07/07 | 1,024 | 1,038 | 1,024 | 1,026 | -0.48% | 97,000 | 551億8918万 | +0.69% | 14.67 | 0.91 |
| 07/06 | 1,018 | 1,034 | 1,018 | 1,031 | +0.59% | 123,000 | 554億5814万 | +1.18% | 14.74 | 0.91 |
| 07/05 | 1,021 | 1,027 | 1,018 | 1,025 | +0.39% | 70,700 | 551億3539万 | +0.79% | 14.66 | 0.91 |
| 07/04 | 1,040 | 1,040 | 1,021 | 1,021 | -1.54% | 83,900 | 549億2023万 | +0.49% | 14.6 | 0.9 |
| 07/03 | 1,043 | 1,046 | 1,037 | 1,037 | +0.19% | 93,800 | 557億8088万 | +2.07% | 14.83 | 0.92 |
| 06/30 | 1,038 | 1,041 | 1,031 | 1,035 | -1.05% | 99,600 | 556億7330万 | +2.07% | 14.8 | 0.92 |
| 06/29 | 1,042 | 1,047 | 1,037 | 1,046 | +0.29% | 125,200 | 562億6500万 | +3.26% | 14.96 | 0.93 |
| 06/28 | 1,036 | 1,060 | 1,035 | 1,043 | -1.23% | 285,800 | 561億362万 | +2.96% | 14.91 | 0.92 |
| 06/27 | 1,036 | 1,063 | 1,036 | 1,056 | +2.23% | 696,700 | 568億290万 | +4.45% | 15.1 | 0.94 |
| 06/26 | 1,022 | 1,049 | 1,021 | 1,033 | +0.88% | 324,000 | 555億6572万 | +2.38% | 14.77 | 0.92 |
| 06/23 | 1,021 | 1,026 | 1,018 | 1,024 | +0.29% | 80,200 | 550億8160万 | +1.69% | 14.64 | 0.91 |
| 06/22 | 1,020 | 1,024 | 1,014 | 1,021 | 0% | 106,200 | 549億2023万 | +1.49% | 14.6 | 0.9 |
| 06/21 | 1,020 | 1,026 | 1,020 | 1,021 | -0.2% | 83,100 | 549億2023万 | +1.59% | 14.6 | 0.9 |
| 06/20 | 1,021 | 1,026 | 1,019 | 1,023 | +0.59% | 88,400 | 550億2781万 | +1.89% | 14.63 | 0.91 |
| 06/19 | 1,011 | 1,021 | 1,010 | 1,017 | +0.99% | 125,100 | 547億507万 | +1.29% | 14.54 | 0.9 |
| 06/16 | 1,002 | 1,009 | 1,001 | 1,007 | +0.7% | 156,200 | 541億6716万 | +0.4% | 14.4 | 0.89 |
| 06/15 | 1,000 | 1,003 | 998 | 1,000 | +0.3% | 97,900 | 537億9063万 | -0.4% | 14.3 | 0.89 |
| 06/14 | 1,004 | 1,005 | 997 | 997 | -0.2% | 77,000 | 536億2926万 | -0.7% | 14.25 | 0.88 |
| 06/13 | 1,000 | 1,006 | 999 | 999 | -0.2% | 55,000 | 537億3684万 | -0.6% | 14.28 | 0.88 |
| 06/12 | 996 | 1,004 | 996 | 1,001 | +0.1% | 78,500 | 538億4442万 | -0.5% | 14.31 | 0.89 |
| 06/09 | 995 | 1,002 | 992 | 1,000 | +0.5% | 114,000 | 537億9063万 | -0.6% | 14.3 | 0.89 |
| 06/08 | 1,005 | 1,005 | 995 | 995 | -0.5% | 114,700 | 535億2167万 | -1.09% | 14.23 | 0.88 |
| 06/07 | 1,006 | 1,006 | 996 | 1,000 | -0.1% | 88,000 | 537億9063万 | -0.6% | 14.3 | 0.89 |
| 06/06 | 1,017 | 1,017 | 1,000 | 1,001 | -1.18% | 72,700 | 538億4442万 | -0.5% | 14.31 | 0.89 |
| 06/05 | 1,017 | 1,017 | 1,007 | 1,013 | -0.49% | 69,300 | 544億8991万 | +0.8% | 14.48 | 0.9 |
| 06/02 | 1,007 | 1,020 | 1,001 | 1,018 | +1.7% | 115,600 | 547億5886万 | +1.29% | 14.56 | 0.9 |
| 06/01 | 1,000 | 1,006 | 996 | 1,001 | +0.5% | 101,600 | 538億4442万 | -0.2% | 14.31 | 0.89 |
| 05/31 | 1,009 | 1,009 | 996 | 996 | -0.9% | 88,200 | 535億7546万 | -0.6% | 14.24 | 0.88 |
| 05/30 | 1,008 | 1,008 | 998 | 1,005 | +0.2% | 62,000 | 540億5958万 | +0.4% | 14.37 | 0.89 |
| 05/29 | 1,016 | 1,017 | 1,002 | 1,003 | -0.79% | 67,300 | 539億5200万 | +0.4% | 14.34 | 0.89 |
| 05/26 | 1,028 | 1,033 | 1,011 | 1,011 | -1.75% | 80,700 | 543億8232万 | +1.3% | 14.45 | 0.9 |
| 05/25 | 1,010 | 1,030 | 1,008 | 1,029 | +2.18% | 144,100 | 553億5056万 | +3.31% | 14.71 | 0.91 |
| 05/24 | 1,010 | 1,012 | 1,002 | 1,007 | +0.8% | 71,700 | 541億6716万 | +1.41% | 14.4 | 0.89 |
| 05/23 | 999 | 1,001 | 997 | 999 | 0% | 74,000 | 537億3684万 | +0.91% | 14.28 | 0.88 |
| 05/22 | 999 | 1,000 | 995 | 999 | +0.5% | 56,800 | 537億3684万 | +1.01% | 14.28 | 0.88 |
| 05/19 | 995 | 996 | 986 | 994 | +0.2% | 73,100 | 534億6788万 | +0.61% | 14.21 | 0.88 |
| 05/18 | 991 | 997 | 988 | 992 | -1% | 93,800 | 533億6030万 | +0.51% | 14.18 | 0.88 |
| 05/17 | 1,003 | 1,004 | 994 | 1,002 | -0.69% | 92,200 | 538億9821万 | +1.52% | 14.33 | 0.89 |
| 05/16 | 1,013 | 1,013 | 1,003 | 1,009 | +0.2% | 69,700 | 542億7474万 | +2.33% | 14.43 | 0.89 |
| 05/15 | 1,010 | 1,011 | 1,003 | 1,007 | -0.49% | 68,700 | 541億6716万 | +2.34% | 14.4 | 0.89 |
| 05/12 | 1,013 | 1,019 | 1,005 | 1,012 | -0.1% | 65,400 | 544億3611万 | +2.85% | 14.47 | 0.9 |
| 05/11 | 1,013 | 1,017 | 1,010 | 1,013 | 0% | 144,800 | 544億8991万 | +3.05% | 14.48 | 0.9 |
| 05/10 | 1,026 | 1,028 | 1,012 | 1,013 | -1.27% | 114,200 | 544億8991万 | +3.05% | 14.48 | 0.9 |
| 05/09 | 1,018 | 1,027 | 1,016 | 1,026 | +1.18% | 143,000 | 551億8918万 | +4.37% | 14.67 | 0.91 |
| 05/08 | 1,001 | 1,014 | 1,000 | 1,014 | +2.53% | 118,500 | 545億4370万 | +3.15% | 14.5 | 0.9 |
| 05/02 | 998 | 1,002 | 988 | 989 | +0.2% | 91,200 | 531億9893万 | +0.51% | 14.14 | 0.88 |
| 05/01 | 1,000 | 1,000 | 981 | 987 | -1.2% | 108,200 | 530億9135万 | +0.2% | 14.11 | 0.87 |
| 04/28 | 1,000 | 1,003 | 992 | 999 | +0.1% | 60,300 | 537億3684万 | +1.32% | 14.28 | 0.88 |
| 04/27 | 996 | 999 | 990 | 998 | +0.6% | 80,000 | 536億8305万 | +1.11% | 14.27 | 0.88 |
| 04/26 | 983 | 993 | 980 | 992 | +1.12% | 89,400 | 533億6030万 | +0.4% | 14.18 | 0.88 |
| 04/25 | 983 | 987 | 974 | 981 | +0.1% | 76,000 | 527億6860万 | -0.81% | 14.03 | 0.87 |
| 04/24 | 981 | 982 | 975 | 980 | +1.45% | 100,900 | 527億1481万 | -1.11% | 14.01 | 0.87 |
| 04/21 | 966 | 972 | 965 | 966 | +0.52% | 87,100 | 519億6175万 | -2.72% | 13.81 | 0.86 |
| 04/20 | 957 | 967 | 956 | 961 | +0.31% | 58,000 | 516億9279万 | -3.51% | 13.74 | 0.85 |
| 04/19 | 959 | 963 | 957 | 958 | -0.31% | 72,800 | 515億3142万 | -4.1% | 13.7 | 0.85 |
| 04/18 | 965 | 969 | 958 | 961 | +0.52% | 61,200 | 516億9279万 | -4.19% | 13.74 | 0.85 |
| 04/17 | 953 | 958 | 951 | 956 | +0.21% | 65,400 | 514億2384万 | -5.06% | 13.67 | 0.85 |
| 04/14 | 962 | 966 | 951 | 954 | -1.04% | 72,800 | 513億1626万 | -5.64% | 13.64 | 0.85 |
| 04/13 | 962 | 966 | 955 | 964 | -0.21% | 94,600 | 518億5416万 | -4.93% | 13.78 | 0.85 |
| 04/12 | 975 | 976 | 964 | 966 | -1.33% | 61,500 | 519億6175万 | -5.01% | 13.81 | 0.86 |
| 04/11 | 983 | 983 | 974 | 979 | -0.51% | 98,600 | 526億6102万 | -4.02% | 14 | 0.87 |
| 04/10 | 985 | 986 | 977 | 984 | +0.31% | 76,900 | 529億2998万 | -3.72% | 14.07 | 0.87 |
| 04/07 | 974 | 987 | 972 | 981 | +1.13% | 113,000 | 527億6860万 | -4.29% | 14.03 | 0.87 |
| 04/06 | 988 | 989 | 968 | 970 | -2.12% | 125,600 | 521億7691万 | -5.55% | 13.87 | 0.86 |
| 04/05 | 1,000 | 1,001 | 989 | 991 | -0.6% | 62,300 | 533億651万 | -3.69% | 14.17 | 0.88 |
| 04/04 | 1,011 | 1,017 | 993 | 997 | -1.38% | 124,600 | 536億2926万 | -3.2% | 14.25 | 0.88 |
| 04/03 | 1,014 | 1,018 | 1,007 | 1,011 | -0.1% | 95,900 | 543億8232万 | -1.94% | 14.45 | 0.9 |
| 03/31 | 1,030 | 1,034 | 1,012 | 1,012 | -1.36% | 126,100 | 544億3611万 | -1.84% | 14.47 | 0.9 |
| 03/30 | 1,034 | 1,035 | 1,025 | 1,026 | -0.77% | 92,300 | 551億8918万 | -0.39% | 14.67 | 0.91 |
| 03/29 | 1,040 | 1,043 | 1,028 | 1,034 | +0.58% | 82,800 | 556億1951万 | +0.39% | 14.78 | 0.92 |
| 03/28 | 1,020 | 1,028 | 1,016 | 1,028 | +1.88% | 128,900 | 552億9676万 | -0.1% | 14.7 | 0.91 |
| 03/27 | 1,022 | 1,022 | 1,006 | 1,009 | -1.37% | 99,100 | 542億7474万 | -1.75% | 14.43 | 0.89 |
| 03/24 | 1,008 | 1,026 | 1,006 | 1,023 | +1.09% | 108,000 | 550億2781万 | -0.39% | 14.63 | 0.91 |
| 03/23 | 1,009 | 1,017 | 1,004 | 1,012 | -0.1% | 103,000 | 544億3611万 | -1.27% | 14.47 | 0.9 |
