株価チャート
2017/03/07~2017/07/31
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 |
---|
2023 | 8/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2017 |
07/31 | 664 | 685 | 645 | 681 | +1.98% | 160,000 | 160億3291万 | +1.64% | 30.96 | 6.98 |
07/28 | 696 | 701 | 666 | 668 | -4.06% | 78,000 | 157億2097万 | -0.19% | 30.36 | 6.85 |
07/27 | 689 | 697 | 688 | 696 | +0.98% | 77,200 | 163億8606万 | +4.04% | 31.64 | 7.14 |
07/26 | 690 | 694 | 687 | 689 | -0.4% | 52,400 | 162億2715万 | +3.34% | 31.34 | 7.07 |
07/25 | 700 | 700 | 692 | 692 | -1.14% | 27,600 | 162億9189万 | +3.9% | 31.46 | 7.1 |
07/24 | 697 | 705 | 688 | 700 | -0.5% | 59,200 | 164億8024万 | +5.26% | 31.83 | 7.18 |
07/21 | 706 | 706 | 695 | 704 | -0.57% | 61,200 | 165億5419万 | +6.11% | 32.17 | 7.26 |
07/20 | 711 | 718 | 694 | 708 | -1.15% | 154,800 | 166億4832万 | +6.87% | 32.35 | 7.3 |
07/19 | 679 | 716 | 677 | 716 | +6.31% | 355,200 | 168億4245万 | +8.12% | 32.73 | 7.38 |
07/18 | 675 | 685 | 638 | 673 | +1.47% | 743,200 | 158億4238万 | +1.55% | 30.79 | 6.94 |
07/14 | 656 | 664 | 648 | 664 | +1.76% | 80,000 | 156億1295万 | -0.23% | 30.34 | 6.84 |
07/13 | 651 | 653 | 640 | 652 | +0.38% | 68,800 | 153億4234万 | -2.25% | 29.81 | 6.72 |
07/12 | 652 | 660 | 647 | 650 | -0.38% | 32,000 | 152億8351万 | -3.06% | 29.7 | 6.7 |
07/11 | 657 | 663 | 646 | 652 | -0.27% | 33,200 | 153億4234万 | -3.26% | 29.81 | 6.72 |
07/10 | 656 | 668 | 650 | 654 | +0.65% | 52,400 | 153億8352万 | -3.29% | 29.89 | 6.74 |
07/07 | 648 | 657 | 642 | 650 | +0.19% | 39,200 | 152億8351万 | -4.49% | 29.7 | 6.7 |
07/06 | 663 | 664 | 640 | 648 | -1.93% | 75,600 | 152億5410万 | -5.09% | 29.64 | 6.69 |
07/05 | 651 | 665 | 645 | 661 | +1.3% | 116,400 | 155億5412万 | -3.78% | 30.22 | 6.82 |
07/04 | 664 | 666 | 638 | 653 | -1.51% | 117,200 | 153億5410万 | -5.43% | 29.84 | 6.73 |
07/03 | 653 | 663 | 645 | 663 | +3.07% | 112,800 | 155億8942万 | -4.26% | 30.29 | 6.83 |
06/30 | 638 | 651 | 625 | 643 | -1.61% | 149,200 | 151億2467万 | -7.52% | 29.39 | 6.63 |
06/29 | 664 | 664 | 648 | 653 | -0.11% | 56,400 | 153億7175万 | -6.41% | 29.87 | 6.74 |
06/28 | 674 | 674 | 650 | 654 | -2.53% | 80,000 | 153億8940万 | -6.57% | 29.9 | 6.74 |
06/27 | 665 | 671 | 653 | 671 | +1.4% | 60,400 | 157億8943万 | -4.42% | 30.68 | 6.92 |
06/26 | 645 | 666 | 645 | 662 | +1.65% | 66,000 | 155億7177万 | -5.73% | 30.26 | 6.82 |
06/23 | 658 | 659 | 643 | 651 | -1.03% | 84,800 | 153億1881万 | -7.4% | 29.77 | 6.71 |
06/22 | 666 | 667 | 653 | 658 | -1.35% | 56,000 | 154億7764万 | -6.57% | 30.08 | 6.78 |
06/21 | 655 | 673 | 655 | 667 | +1.45% | 77,200 | 156億8942万 | -5.16% | 30.49 | 6.88 |
06/20 | 663 | 668 | 653 | 657 | -0.3% | 84,400 | 154億6588万 | -6.24% | 30.05 | 6.78 |
06/19 | 676 | 676 | 640 | 659 | -0.64% | 148,000 | 155億1294万 | -5.82% | 30.14 | 6.8 |
06/16 | 663 | 678 | 653 | 664 | +0.49% | 171,600 | 156億1295万 | -4.94% | 30.34 | 6.84 |
06/15 | 713 | 713 | 652 | 660 | -8.68% | 456,400 | 155億3647万 | -5.14% | 30.19 | 6.81 |
06/14 | 725 | 734 | 723 | 723 | -0.62% | 88,000 | 170億1305万 | +4.18% | 33.06 | 7.46 |
06/13 | 722 | 730 | 714 | 728 | +0.73% | 52,000 | 171億1894万 | +5.43% | 33.27 | 7.5 |
06/12 | 719 | 728 | 713 | 722 | -1.03% | 56,000 | 169億9540万 | +5.44% | 33.03 | 7.45 |
06/09 | 720 | 733 | 720 | 730 | +1.5% | 63,200 | 171億7189万 | +7.16% | 33.37 | 7.53 |
06/08 | 746 | 746 | 717 | 719 | -3.65% | 70,000 | 169億1893万 | +6.36% | 32.88 | 7.42 |
06/07 | 715 | 747 | 715 | 746 | +4.37% | 39,200 | 175億6015万 | +11.21% | 34.12 | 7.7 |
06/06 | 745 | 745 | 714 | 715 | -3.41% | 40,800 | 168億2480万 | +7.52% | 32.69 | 7.37 |
06/05 | 723 | 744 | 719 | 740 | +1.16% | 114,000 | 174億1897万 | +11.99% | 33.85 | 7.63 |
06/02 | 737 | 737 | 724 | 732 | -0.91% | 85,600 | 172億1895万 | +11.55% | 33.46 | 7.55 |
06/01 | 749 | 749 | 723 | 739 | -0.47% | 62,400 | 173億7779万 | +13.27% | 33.77 | 7.62 |
05/31 | 708 | 749 | 706 | 742 | +3.92% | 129,200 | 174億6015万 | +14.68% | 33.93 | 7.65 |
05/30 | 719 | 725 | 701 | 714 | -1.52% | 85,600 | 168億127万 | +11.04% | 32.65 | 7.36 |
05/29 | 717 | 730 | 710 | 725 | +1.15% | 129,600 | 170億6012万 | +13.28% | 33.15 | 7.48 |
05/26 | 704 | 720 | 687 | 717 | +1.67% | 127,600 | 168億6598万 | +12.7% | 32.77 | 7.39 |
05/25 | 708 | 708 | 685 | 705 | -0.35% | 117,600 | 165億8949万 | +11.55% | 32.24 | 7.27 |
05/24 | 667 | 708 | 667 | 708 | +5.6% | 118,400 | 166億4832万 | +12.66% | 32.35 | 7.3 |
05/23 | 687 | 690 | 665 | 670 | -2.37% | 58,400 | 157億6590万 | +7.37% | 30.64 | 6.91 |
05/22 | 679 | 693 | 675 | 686 | +1.97% | 121,600 | 161億4828万 | +9.98% | 31.38 | 7.08 |
05/19 | 629 | 673 | 629 | 673 | +7.12% | 180,800 | 158億3649万 | +7.68% | 30.77 | 6.94 |
05/18 | 601 | 630 | 601 | 628 | +1.45% | 110,000 | 147億8347万 | +0.2% | 28.73 | 6.48 |
05/17 | 626 | 628 | 615 | 619 | -1.71% | 179,600 | 145億7169万 | -1.86% | 28.32 | 6.39 |
05/16 | 616 | 632 | 616 | 630 | +3.07% | 171,200 | 148億2465万 | -0.94% | 28.81 | 6.5 |
05/15 | 607 | 613 | 605 | 611 | -1.33% | 98,000 | 143億8344万 | -4.19% | 27.95 | 6.3 |
05/12 | 621 | 625 | 614 | 620 | +0.2% | 114,000 | 145億7757万 | -3.5% | 28.33 | 6.39 |
05/11 | 614 | 623 | 609 | 618 | +1.81% | 122,800 | 145億4816万 | -4.15% | 28.27 | 6.38 |
05/10 | 623 | 623 | 607 | 607 | -0.49% | 76,800 | 142億8932万 | -6.43% | 27.77 | 6.26 |
05/09 | 619 | 627 | 597 | 610 | -2.13% | 202,800 | 143億5991万 | -6.55% | 27.9 | 6.29 |
05/08 | 613 | 625 | 609 | 624 | +3.4% | 188,800 | 146億7170万 | -5.1% | 28.51 | 6.43 |
05/02 | 598 | 613 | 598 | 603 | +0.71% | 85,600 | 141億8931万 | -8.5% | 27.57 | 6.22 |
05/01 | 600 | 605 | 595 | 599 | -0.21% | 86,000 | 140億8930万 | -9.42% | 27.38 | 6.18 |
04/28 | 608 | 618 | 600 | 600 | -1.11% | 80,000 | 141億1872万 | -9.64% | 27.44 | 6.19 |
04/27 | 625 | 625 | 607 | 607 | -2.1% | 126,400 | 142億7755万 | -9.03% | 27.74 | 6.26 |
04/26 | 634 | 637 | 613 | 620 | -0.64% | 56,800 | 145億8346万 | -7.22% | 28.34 | 6.39 |
04/25 | 623 | 630 | 619 | 624 | +0.56% | 34,800 | 146億7758万 | -6.62% | 28.52 | 6.43 |
04/24 | 635 | 636 | 617 | 620 | -2.25% | 79,600 | 145億9522万 | -7.15% | 28.36 | 6.4 |
04/21 | 633 | 657 | 625 | 635 | +0.32% | 56,000 | 149億2648万 | -5.01% | 29.01 | 6.54 |
04/20 | 628 | 639 | 623 | 633 | +0.36% | 47,600 | 148億7943万 | -5.31% | 28.91 | 6.52 |
04/19 | 626 | 635 | 625 | 630 | +1.86% | 50,000 | 148億2650万 | -5.51% | 28.81 | 6.5 |
04/18 | 629 | 638 | 613 | 619 | +0.73% | 64,000 | 145億5597万 | -7.23% | 28.29 | 6.38 |
04/17 | 599 | 629 | 595 | 614 | +1.57% | 76,400 | 144億5010万 | -7.91% | 28.08 | 6.33 |
04/14 | 657 | 657 | 604 | 605 | -8.89% | 200,400 | 142億2662万 | -9.47% | 27.65 | 6.24 |
04/13 | 709 | 712 | 663 | 664 | -8.42% | 100,800 | 156億1458万 | -0.78% | 30.34 | 6.84 |
04/12 | 710 | 732 | 687 | 725 | +0.31% | 148,400 | 170億4959万 | +8.5% | 33.13 | 7.47 |
04/11 | 721 | 730 | 713 | 723 | -0.45% | 67,200 | 169億9666万 | +8.81% | 33.03 | 7.45 |
04/10 | 730 | 731 | 720 | 726 | -0.55% | 141,200 | 170億7312万 | +9.8% | 33.18 | 7.48 |
04/07 | 707 | 731 | 699 | 730 | +4.51% | 125,200 | 171億6722万 | +11.07% | 33.36 | 7.52 |
04/06 | 704 | 706 | 692 | 698 | -1.65% | 99,600 | 164億2619万 | +7.09% | 31.92 | 7.2 |
04/05 | 700 | 714 | 696 | 710 | +2.01% | 93,600 | 167億260万 | +9.4% | 32.46 | 7.32 |
04/04 | 697 | 713 | 683 | 696 | -1.21% | 153,200 | 163億7326万 | +7.91% | 31.82 | 7.18 |
04/03 | 698 | 710 | 684 | 705 | +1.08% | 100,400 | 165億7322万 | +9.91% | 32.21 | 7.26 |
03/31 | 716 | 725 | 688 | 697 | -2.18% | 120,000 | 163億9678万 | +9.42% | 31.86 | 7.19 |
03/30 | 689 | 713 | 686 | 713 | +5.2% | 100,000 | 167億6142万 | +12.56% | 32.57 | 7.35 |
03/29 | 666 | 680 | 666 | 677 | +2.34% | 94,000 | 159億3217万 | +7.67% | 30.96 | 6.98 |
03/28 | 662 | 673 | 654 | 662 | -0.19% | 74,400 | 155億6753万 | +5.71% | 30.25 | 6.82 |
03/27 | 675 | 678 | 661 | 663 | -1.74% | 46,800 | 155億9694万 | +6.25% | 30.31 | 6.84 |
03/24 | 647 | 675 | 643 | 675 | +4.94% | 140,000 | 158億7335万 | +8.48% | 30.85 | 6.96 |
03/23 | 614 | 643 | 614 | 643 | +4.13% | 38,400 | 151億2644万 | +3.88% | 29.39 | 6.63 |
03/22 | 620 | 620 | 608 | 618 | -1.16% | 112,400 | 145億2656万 | +0.24% | 28.23 | 6.37 |
03/21 | 614 | 626 | 613 | 625 | +1.3% | 74,000 | 146億9711万 | +1.59% | 28.56 | 6.44 |
03/17 | 642 | 644 | 614 | 617 | -2.76% | 86,400 | 145億892万 | +0.45% | 28.19 | 6.36 |
03/16 | 604 | 645 | 604 | 634 | +4.32% | 143,600 | 149億2060万 | +3.64% | 28.99 | 6.54 |
03/15 | 646 | 648 | 588 | 608 | -4.18% | 375,200 | 143億307万 | -0.16% | 27.79 | 6.27 |
03/14 | 620 | 635 | 620 | 635 | +2.75% | 87,200 | 149億2648万 | +4.7% | 29.01 | 6.54 |
03/13 | 635 | 635 | 615 | 618 | -3.14% | 91,600 | 145億2656万 | +2.4% | 28.23 | 6.37 |
03/10 | 635 | 638 | 627 | 638 | +1.76% | 85,600 | 149億9706万 | +6.07% | 29.14 | 6.57 |
03/09 | 635 | 638 | 625 | 627 | -1.8% | 97,600 | 147億3828万 | +4.94% | 28.64 | 6.46 |
03/08 | 640 | 643 | 633 | 638 | -0.31% | 94,400 | 150億882万 | +7.59% | 29.17 | 6.58 |
03/07 | 631 | 643 | 631 | 640 | +1.47% | 86,400 | 150億5587万 | +8.66% | 29.26 | 6.6 |