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 | 3,105 | 3,135 | 3,085 | 3,125 | +0.32% | 130,400 | 405億4378万 | -2.01% | 155.94 | 6.16 |
| 08/30 | 3,205 | 3,205 | 3,085 | 3,115 | -2.04% | 220,900 | 404億1404万 | -3.08% | 155.44 | 6.14 |
| 08/29 | 3,150 | 3,215 | 3,085 | 3,180 | -0.93% | 290,300 | 412億5735万 | -1.76% | 158.68 | 6.27 |
| 08/28 | 3,020 | 3,220 | 3,020 | 3,210 | +6.47% | 286,300 | 416億4657万 | -1.62% | 160.18 | 6.33 |
| 08/25 | 3,035 | 3,035 | 3,010 | 3,015 | -0.5% | 82,300 | 391億1664万 | -8.39% | 150.45 | 5.94 |
| 08/24 | 3,035 | 3,050 | 3,005 | 3,030 | -0.98% | 129,500 | 393億1125万 | -8.62% | 151.2 | 5.97 |
| 08/23 | 3,080 | 3,090 | 3,040 | 3,060 | +0.66% | 137,800 | 397億47万 | -8.33% | 152.69 | 6.03 |
| 08/22 | 3,005 | 3,050 | 2,987 | 3,040 | +0.83% | 192,200 | 394億4099万 | -9.58% | 151.7 | 5.99 |
| 08/21 | 3,050 | 3,050 | 2,999 | 3,015 | -0.17% | 179,500 | 390億4216万 | -10.61% | 150.16 | 5.93 |
| 08/18 | 3,005 | 3,050 | 3,000 | 3,020 | -2.74% | 310,100 | 391億691万 | -10.76% | 150.41 | 5.94 |
| 08/17 | 3,100 | 3,125 | 3,075 | 3,105 | +0.16% | 117,100 | 402億760万 | -8.57% | 154.64 | 6.11 |
| 08/16 | 3,040 | 3,135 | 3,035 | 3,100 | +2.14% | 196,200 | 401億4286万 | -8.96% | 154.4 | 6.1 |
| 08/15 | 3,075 | 3,090 | 3,005 | 3,035 | +0.66% | 280,100 | 393億115万 | -10.97% | 151.16 | 5.97 |
| 08/14 | 3,060 | 3,110 | 2,999 | 3,015 | -5.04% | 464,200 | 390億4216万 | -11.71% | 150.16 | 5.93 |
| 08/10 | 3,205 | 3,225 | 3,140 | 3,175 | -2.01% | 249,400 | 411億1405万 | -7.14% | 158.13 | 6.25 |
| 08/09 | 3,245 | 3,255 | 3,130 | 3,240 | +0.62% | 257,700 | 419億5576万 | -5.18% | 161.37 | 6.37 |
| 08/08 | 3,130 | 3,270 | 3,130 | 3,220 | +2.71% | 302,200 | 416億9677万 | -5.6% | 160.37 | 6.33 |
| 08/07 | 3,200 | 3,205 | 3,130 | 3,135 | -0.63% | 226,900 | 405億9608万 | -8.06% | 156.14 | 6.17 |
| 08/04 | 3,105 | 3,225 | 3,100 | 3,155 | +0.48% | 289,100 | 408億5507万 | -7.51% | 157.13 | 6.21 |
| 08/03 | 3,290 | 3,305 | 3,105 | 3,140 | -4.56% | 566,100 | 406億6083万 | -7.94% | 156.39 | 6.18 |
| 08/02 | 3,290 | 3,350 | 3,270 | 3,290 | +2.02% | 293,900 | 426億322万 | -3.55% | 163.86 | 6.47 |
| 08/01 | 3,485 | 3,490 | 3,190 | 3,225 | -9.66% | 1,188,700 | 417億6152万 | -5.43% | 160.62 | 6.34 |
| 07/31 | 3,645 | 3,705 | 3,505 | 3,570 | -3.38% | 449,700 | 462億2903万 | +4.75% | 177.8 | 7.02 |
| 07/28 | 3,825 | 3,870 | 3,605 | 3,695 | -3.4% | 577,500 | 478億4770万 | +9.06% | 184.03 | 7.27 |
| 07/27 | 3,775 | 3,830 | 3,685 | 3,825 | +2.41% | 371,500 | 495億3111万 | +13.64% | 190.5 | 7.53 |
| 07/26 | 3,710 | 3,820 | 3,635 | 3,735 | +1.36% | 543,300 | 483億6567万 | +11.79% | 186.02 | 7.35 |
| 07/25 | 3,770 | 3,835 | 3,680 | 3,685 | -4.04% | 591,500 | 477億1820万 | +10.99% | 183.53 | 7.25 |
| 07/24 | 3,860 | 4,005 | 3,785 | 3,840 | -1.54% | 909,200 | 497億2535万 | +16.5% | 191.25 | 7.55 |
| 07/21 | 3,655 | 3,970 | 3,635 | 3,900 | +7% | 1,594,600 | 505億230万 | +19.49% | 194.24 | 7.67 |
| 07/20 | 3,525 | 3,645 | 3,475 | 3,645 | +1.96% | 576,300 | 472億23万 | +12.88% | 181.54 | 7.17 |
| 07/19 | 3,725 | 3,745 | 3,540 | 3,575 | -2.32% | 1,196,700 | 462億9378万 | +11.58% | 178.05 | 7.03 |
| 07/18 | 3,445 | 3,680 | 3,380 | 3,660 | +9.91% | 2,135,800 | 473億9447万 | +14.99% | 182.29 | 7.2 |
| 07/14 | 3,290 | 3,365 | 3,270 | 3,330 | +1.22% | 383,100 | 431億2120万 | +5.38% | 165.85 | 6.55 |
| 07/13 | 3,340 | 3,340 | 3,275 | 3,290 | -0.75% | 201,500 | 426億322万 | +4.44% | 163.86 | 6.47 |
| 07/12 | 3,370 | 3,385 | 3,250 | 3,315 | -0.15% | 331,500 | 429億2696万 | +5.57% | 165.1 | 6.52 |
| 07/11 | 3,215 | 3,370 | 3,215 | 3,320 | +3.11% | 608,000 | 429億9170万 | +6.1% | 165.35 | 6.53 |
| 07/10 | 3,175 | 3,300 | 3,160 | 3,220 | +1.42% | 434,700 | 416億9677万 | +3.27% | 160.37 | 6.33 |
| 07/07 | 3,085 | 3,175 | 3,080 | 3,175 | +1.76% | 203,800 | 411億1405万 | +1.96% | 158.13 | 6.25 |
| 07/06 | 3,120 | 3,145 | 3,090 | 3,120 | -0.32% | 109,500 | 404億184万 | +0.22% | 155.39 | 6.14 |
| 07/05 | 3,090 | 3,150 | 3,040 | 3,130 | +1.29% | 187,100 | 405億3134万 | +0.42% | 155.89 | 6.16 |
| 07/04 | 3,175 | 3,180 | 3,060 | 3,090 | -2.98% | 288,900 | 400億1336万 | -0.9% | 153.9 | 6.08 |
| 07/03 | 3,125 | 3,195 | 3,125 | 3,185 | +0.79% | 143,400 | 412億4355万 | +2.08% | 158.63 | 6.27 |
| 06/30 | 3,080 | 3,165 | 3,060 | 3,160 | 0% | 233,200 | 409億1981万 | +1.25% | 157.38 | 6.22 |
| 06/29 | 3,200 | 3,200 | 3,130 | 3,160 | +0.64% | 208,500 | 409億1981万 | +1.15% | 157.38 | 6.22 |
| 06/28 | 3,190 | 3,210 | 3,135 | 3,140 | -3.38% | 282,200 | 406億6083万 | +0.35% | 156.39 | 6.18 |
| 06/27 | 3,220 | 3,265 | 3,135 | 3,250 | +1.72% | 306,700 | 420億8525万 | +3.67% | 161.87 | 6.39 |
| 06/26 | 3,060 | 3,215 | 3,055 | 3,195 | +4.41% | 336,700 | 413億7304万 | +2.21% | 159.13 | 6.29 |
| 06/23 | 3,200 | 3,235 | 3,030 | 3,060 | -2.55% | 486,700 | 396億2488万 | -1.8% | 152.4 | 6.02 |
| 06/22 | 3,200 | 3,310 | 2,976 | 3,140 | -2.18% | 1,682,200 | 406億6083万 | +0.9% | 156.39 | 6.18 |
| 06/21 | 3,225 | 3,255 | 3,165 | 3,210 | +0.31% | 350,400 | 415億6728万 | +3.32% | 159.87 | 6.32 |
| 06/20 | 3,140 | 3,235 | 3,095 | 3,200 | +3.73% | 489,700 | 414億3779万 | +3.16% | 159.38 | 6.3 |
| 06/19 | 3,050 | 3,095 | 3,030 | 3,085 | +1.65% | 288,200 | 399億4862万 | -0.32% | 153.65 | 6.07 |
| 06/16 | 3,035 | 3,060 | 2,995 | 3,035 | +0.17% | 182,400 | 393億115万 | -1.84% | 151.16 | 5.97 |
| 06/15 | 2,995 | 3,030 | 2,992 | 3,030 | +0.33% | 133,600 | 392億3640万 | -1.94% | 150.91 | 5.96 |
| 06/14 | 3,060 | 3,080 | 2,991 | 3,020 | -1.31% | 336,100 | 391億691万 | -2.33% | 150.41 | 5.94 |
| 06/13 | 3,070 | 3,150 | 3,020 | 3,060 | -0.65% | 213,900 | 396億2488万 | -1.03% | 152.4 | 6.02 |
| 06/12 | 3,085 | 3,115 | 3,040 | 3,080 | -0.16% | 171,400 | 398億8387万 | -0.39% | 153.4 | 6.06 |
| 06/09 | 3,050 | 3,090 | 2,986 | 3,085 | +1.82% | 260,900 | 399億4862万 | -0.1% | 153.65 | 6.07 |
| 06/08 | 3,075 | 3,100 | 3,025 | 3,030 | -0.49% | 177,700 | 392億3640万 | -1.66% | 150.91 | 5.96 |
| 06/07 | 3,030 | 3,095 | 3,025 | 3,045 | +0.16% | 167,000 | 394億3064万 | -1.01% | 151.66 | 5.99 |
| 06/06 | 3,190 | 3,190 | 3,015 | 3,040 | -2.88% | 372,800 | 393億6590万 | -0.94% | 151.41 | 5.98 |
| 06/05 | 3,100 | 3,175 | 3,100 | 3,130 | -0.79% | 202,500 | 405億3134万 | +2.05% | 155.89 | 6.16 |
| 06/02 | 3,215 | 3,290 | 3,145 | 3,155 | -1.41% | 388,400 | 408億5507万 | +3.17% | 157.13 | 6.21 |
| 06/01 | 3,185 | 3,225 | 3,135 | 3,200 | +0.95% | 309,700 | 414億3779万 | +5.06% | 159.38 | 6.3 |
| 05/31 | 3,120 | 3,180 | 3,100 | 3,170 | +1.28% | 218,400 | 410億4931万 | +4.62% | 157.88 | 6.24 |
| 05/30 | 3,205 | 3,210 | 3,080 | 3,130 | -2.95% | 421,300 | 405億3134万 | +3.71% | 155.89 | 6.16 |
| 05/29 | 3,280 | 3,335 | 3,200 | 3,225 | 0% | 435,000 | 417億6152万 | +7.18% | 160.62 | 6.34 |
| 05/26 | 3,285 | 3,290 | 3,170 | 3,225 | -1.83% | 398,700 | 417億6152万 | +7.57% | 160.62 | 6.34 |
| 05/25 | 3,325 | 3,400 | 3,150 | 3,285 | 0% | 976,000 | 425億3848万 | +9.9% | 163.61 | 6.46 |
| 05/24 | 3,090 | 3,305 | 3,050 | 3,285 | +8.42% | 1,248,500 | 425億3848万 | +10.31% | 163.61 | 6.46 |
| 05/23 | 2,960 | 3,040 | 2,947 | 3,030 | +2.5% | 257,200 | 392億3640万 | +2.12% | 150.91 | 5.96 |
| 05/22 | 2,970 | 2,972 | 2,925 | 2,956 | +0.34% | 152,800 | 382億7017万 | -0.03% | 147.19 | 5.81 |
| 05/19 | 3,030 | 3,055 | 2,915 | 2,946 | -2.61% | 366,800 | 381億4071万 | -0.2% | 146.7 | 5.79 |
| 05/18 | 2,984 | 3,040 | 2,984 | 3,025 | -2.1% | 188,400 | 391億6349万 | +2.44% | 150.63 | 5.95 |
| 05/17 | 3,000 | 3,125 | 2,966 | 3,090 | +2.83% | 320,900 | 400億502万 | +4.96% | 153.87 | 6.08 |
| 05/16 | 2,982 | 3,025 | 2,970 | 3,005 | -0.17% | 157,000 | 389億456万 | +2.45% | 149.63 | 5.91 |
| 05/15 | 2,992 | 3,040 | 2,960 | 3,010 | +0.5% | 175,000 | 389億6929万 | +2.94% | 149.88 | 5.92 |
| 05/12 | 3,045 | 3,060 | 2,990 | 2,995 | -2.44% | 188,900 | 387億7509万 | +2.6% | 149.13 | 5.89 |
| 05/11 | 3,030 | 3,100 | 3,000 | 3,070 | +1.66% | 242,100 | 397億4609万 | +5.28% | 152.87 | 6.04 |
| 05/10 | 3,095 | 3,100 | 2,980 | 3,020 | -1.79% | 356,100 | 390億9876万 | +3.57% | 150.38 | 5.94 |
| 05/09 | 2,960 | 3,085 | 2,955 | 3,075 | +3.54% | 374,400 | 398億1082万 | +5.31% | 153.12 | 6.05 |
| 05/08 | 3,000 | 3,030 | 2,950 | 2,970 | +1.78% | 334,700 | 384億5143万 | +1.78% | 147.89 | 5.84 |
| 05/02 | 2,915 | 2,944 | 2,902 | 2,918 | +0.69% | 187,700 | 377億7820万 | +0.03% | 145.3 | 5.74 |
| 05/01 | 2,901 | 2,934 | 2,895 | 2,898 | +0.52% | 189,700 | 375億1927万 | -0.48% | 144.3 | 5.7 |
| 04/28 | 3,025 | 3,025 | 2,870 | 2,883 | -3.38% | 387,700 | 373億2507万 | -0.86% | 143.56 | 5.67 |
| 04/27 | 2,915 | 3,035 | 2,912 | 2,984 | +2.68% | 516,900 | 386億3268万 | +2.75% | 148.59 | 5.87 |
| 04/26 | 2,881 | 2,941 | 2,876 | 2,906 | +1.61% | 335,700 | 376億2284万 | +0.35% | 144.7 | 5.72 |
| 04/25 | 2,799 | 2,863 | 2,796 | 2,860 | +2.4% | 253,800 | 370億2730万 | -1.07% | 142.41 | 5.63 |
| 04/24 | 2,884 | 2,885 | 2,792 | 2,793 | -2.41% | 393,200 | 361億5988万 | -3.49% | 139.08 | 5.49 |
| 04/21 | 2,945 | 2,945 | 2,810 | 2,862 | -1.65% | 407,200 | 370億4604万 | -1.34% | 142.48 | 5.63 |
| 04/20 | 2,950 | 2,984 | 2,900 | 2,910 | -1.72% | 280,600 | 376億6736万 | +0.1% | 144.87 | 5.72 |
| 04/19 | 2,965 | 3,025 | 2,953 | 2,961 | -0.54% | 394,000 | 383億2750万 | +1.82% | 147.41 | 5.82 |
| 04/18 | 3,070 | 3,160 | 2,929 | 2,977 | -1.75% | 837,400 | 385億3461万 | +2.23% | 148.21 | 5.85 |
| 04/17 | 3,255 | 3,370 | 3,015 | 3,030 | +1.27% | 2,173,700 | 392億2065万 | +3.84% | 150.85 | 5.96 |
| 04/14 | 2,815 | 3,130 | 2,771 | 2,992 | +6.86% | 1,609,500 | 387億2877万 | +2.33% | 148.96 | 5.88 |
| 04/13 | 2,750 | 2,821 | 2,741 | 2,800 | -0.71% | 247,800 | 362億4350万 | -4.5% | 139.4 | 5.51 |
| 04/12 | 2,903 | 2,915 | 2,800 | 2,820 | -4.89% | 261,000 | 365億239万 | -4.28% | 140.39 | 5.55 |
| 04/11 | 2,799 | 3,015 | 2,786 | 2,965 | +5.97% | 577,100 | 383億7928万 | +0.37% | 147.61 | 5.83 |
| 04/10 | 2,801 | 2,866 | 2,783 | 2,798 | -0.89% | 180,700 | 362億1761万 | -5.47% | 139.3 | 5.5 |
| 04/07 | 2,800 | 2,850 | 2,715 | 2,823 | +1.55% | 303,500 | 365億4122万 | -5.08% | 140.54 | 5.55 |
