株価チャート
2017/01/30～2017/07/31
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 |
|---|
| 2017 |
| 07/31 | 2,178 | 2,179 | 2,178 | 2,179 | +0.05% | 400 | 39億1958万 | +7.08% | 20.5 | 1.14 |
| 07/28 | 2,180 | 2,180 | 2,178 | 2,178 | +0.55% | 3,800 | 39億1778万 | +7.82% | 20.49 | 1.14 |
| 07/27 | 2,118 | 2,166 | 2,118 | 2,166 | -0.05% | 800 | 38億9620万 | +7.98% | 20.38 | 1.14 |
| 07/26 | 2,140 | 2,167 | 2,140 | 2,167 | +1.26% | 2,400 | 38億9799万 | +8.79% | 20.39 | 1.14 |
| 07/25 | 2,157 | 2,157 | 2,111 | 2,140 | +1.57% | 1,000 | 38億4943万 | +8.14% | 20.14 | 1.12 |
| 07/24 | 2,085 | 2,115 | 2,085 | 2,107 | +0.33% | 1,000 | 37億9007万 | +7.17% | 19.83 | 1.11 |
| 07/21 | 2,100 | 2,100 | 2,099 | 2,100 | +0.53% | 1,700 | 37億7748万 | +7.31% | 19.76 | 1.1 |
| 07/19 | 2,089 | 2,089 | 2,089 | 2,089 | +1.9% | 100 | 37億5769万 | +7.07% | 19.66 | 1.1 |
| 07/18 | 2,125 | 2,125 | 2,050 | 2,050 | -1.91% | 300 | 36億8754万 | +5.4% | 19.29 | 1.08 |
| 07/14 | 2,090 | 2,091 | 2,090 | 2,090 | +2.96% | 2,300 | 37億5949万 | +7.68% | 19.67 | 1.1 |
| 07/12 | 2,020 | 2,033 | 2,020 | 2,030 | +0.5% | 700 | 36億5156万 | +4.96% | 19.1 | 1.06 |
| 07/11 | 2,010 | 2,020 | 2,010 | 2,020 | +1.51% | 800 | 36億3357万 | +4.72% | 19.01 | 1.06 |
| 07/10 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | 35億7961万 | +3.54% | 18.73 | 1.04 |
| 07/07 | 1,990 | 1,990 | 1,990 | 1,990 | -1.24% | 300 | 35億7961万 | +3.75% | 18.73 | 1.04 |
| 07/06 | 1,993 | 2,019 | 1,993 | 2,015 | +1.1% | 400 | 36億2458万 | +5.28% | 18.96 | 1.06 |
| 07/05 | 2,010 | 2,010 | 1,993 | 1,993 | -0.85% | 400 | 35億8500万 | +4.35% | 18.75 | 1.05 |
| 07/04 | 2,010 | 2,010 | 2,010 | 2,010 | +1.26% | 500 | 36億1558万 | +5.29% | 18.91 | 1.05 |
| 06/30 | 1,981 | 2,000 | 1,981 | 1,985 | -0.75% | 900 | 35億7061万 | +4.25% | 18.68 | 1.04 |
| 06/29 | 1,999 | 2,000 | 1,999 | 2,000 | +0.05% | 400 | 35億9760万 | +5.26% | 18.82 | 1.05 |
| 06/28 | 2,000 | 2,000 | 1,965 | 1,999 | +0.5% | 1,900 | 35億9580万 | +5.43% | 18.81 | 1.05 |
| 06/27 | 1,958 | 1,989 | 1,958 | 1,989 | +1.58% | 500 | 35億7781万 | +5.18% | 18.72 | 1.04 |
| 06/26 | 1,958 | 1,958 | 1,958 | 1,958 | +3% | 500 | 35億2205万 | +3.76% | 18.42 | 1.03 |
| 06/23 | 1,903 | 1,903 | 1,901 | 1,901 | +0.53% | 400 | 34億1951万 | +0.9% | 17.89 | 1 |
| 06/22 | 1,911 | 2,000 | 1,891 | 1,891 | +3.28% | 2,300 | 34億153万 | +0.42% | 17.79 | 0.99 |
| 06/21 | 1,830 | 1,831 | 1,830 | 1,831 | +0.6% | 400 | 32億9360万 | -2.71% | 17.23 | 0.96 |
| 06/19 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | 32億7381万 | -3.35% | 17.13 | 0.95 |
| 06/16 | 1,821 | 1,821 | 1,820 | 1,820 | -0.05% | 500 | 32億7381万 | -3.4% | 17.13 | 0.95 |
| 06/15 | 1,849 | 1,849 | 1,821 | 1,821 | -0.49% | 200 | 32億7561万 | -3.34% | 17.14 | 0.96 |
| 06/14 | 1,822 | 1,830 | 1,821 | 1,830 | +0.55% | 700 | 32億9180万 | -2.81% | 17.22 | 0.96 |
| 06/13 | 1,970 | 1,970 | 1,806 | 1,820 | -3.7% | 5,400 | 32億7381万 | -3.24% | 17.13 | 0.95 |
| 06/09 | 1,919 | 1,936 | 1,890 | 1,890 | -2.53% | 1,900 | 33億9973万 | +0.59% | 17.78 | 0.99 |
| 06/05 | 1,950 | 1,950 | 1,935 | 1,939 | -0.82% | 1,700 | 34億8787万 | +3.41% | 18.25 | 1.02 |
| 06/02 | 1,950 | 1,955 | 1,950 | 1,955 | +1.03% | 800 | 35億1665万 | +4.77% | 18.4 | 1.03 |
| 06/01 | 1,930 | 1,940 | 1,930 | 1,935 | +0.78% | 600 | 34億8067万 | +4.2% | 18.21 | 1.01 |
| 05/30 | 1,914 | 1,920 | 1,895 | 1,920 | +0.68% | 1,000 | 34億5369万 | +3.78% | 18.07 | 1.01 |
| 05/29 | 1,906 | 1,907 | 1,906 | 1,907 | +3.03% | 1,100 | 34億3031万 | +3.47% | 17.94 | 1 |
| 05/26 | 1,850 | 1,851 | 1,850 | 1,851 | -1.54% | 1,500 | 33億2957万 | +0.71% | 17.42 | 0.97 |
| 05/25 | 1,915 | 1,915 | 1,880 | 1,880 | -0.53% | 1,700 | 33億8174万 | +2.4% | 17.69 | 0.99 |
| 05/24 | 1,900 | 1,900 | 1,890 | 1,890 | -0.89% | 1,500 | 33億9973万 | +3.28% | 17.78 | 0.99 |
| 05/23 | 1,907 | 1,907 | 1,907 | 1,907 | -4.03% | 1,000 | 34億3031万 | +4.49% | 17.94 | 1 |
| 05/18 | 1,886 | 2,000 | 1,886 | 1,987 | +5.36% | 900 | 35億7421万 | +9.24% | 18.7 | 1.04 |
| 05/17 | 1,886 | 1,890 | 1,886 | 1,886 | +0.05% | 600 | 33億9253万 | +4.26% | 17.75 | 0.99 |
| 05/11 | 1,885 | 1,885 | 1,885 | 1,885 | 0% | 600 | 33億9073万 | +4.61% | 17.74 | 0.99 |
| 05/10 | 1,885 | 1,885 | 1,885 | 1,885 | -0.05% | 200 | 33億9073万 | +5.01% | 17.74 | 0.99 |
| 05/09 | 1,886 | 1,886 | 1,886 | 1,886 | 0% | 300 | 33億9253万 | +5.6% | 17.75 | 0.99 |
| 05/08 | 1,880 | 1,895 | 1,880 | 1,886 | +0.32% | 700 | 33億9253万 | +6.07% | 17.75 | 0.99 |
| 05/01 | 1,880 | 1,880 | 1,880 | 1,880 | +0.32% | 100 | 33億8174万 | +6.21% | 17.69 | 0.99 |
| 04/28 | 1,880 | 1,881 | 1,866 | 1,874 | +0.64% | 7,900 | 33億7095万 | +6.24% | 17.63 | 0.98 |
| 04/27 | 1,860 | 1,862 | 1,840 | 1,862 | +0.59% | 1,800 | 33億4936万 | +5.92% | 17.52 | 0.98 |
| 04/26 | 1,850 | 1,860 | 1,850 | 1,851 | +0.43% | 400 | 33億2957万 | +5.59% | 17.42 | 0.97 |
| 04/25 | 1,873 | 1,875 | 1,822 | 1,843 | +1.32% | 2,700 | 33億1518万 | +5.37% | 17.34 | 0.97 |
| 04/24 | 1,819 | 1,819 | 1,819 | 1,819 | +0.66% | 100 | 32億7201万 | +4.24% | 17.12 | 0.95 |
| 04/21 | 1,800 | 1,807 | 1,800 | 1,807 | +0.95% | 1,200 | 32億5043万 | +3.67% | 17 | 0.95 |
| 04/20 | 1,780 | 1,790 | 1,780 | 1,790 | +1.13% | 1,900 | 32億1985万 | +2.93% | 16.84 | 0.94 |
| 04/14 | 1,730 | 1,770 | 1,730 | 1,770 | -1.01% | 300 | 31億8387万 | +2.02% | 16.66 | 0.93 |
| 04/13 | 1,788 | 1,788 | 1,788 | 1,788 | +4.5% | 100 | 32億1625万 | +3.23% | 16.82 | 0.94 |
| 04/12 | 1,720 | 1,721 | 1,711 | 1,711 | -1.04% | 500 | 30億7774万 | -0.98% | 16.1 | 0.9 |
| 04/11 | 1,747 | 1,750 | 1,729 | 1,729 | -1.03% | 1,200 | 31億1012万 | +0.12% | 16.27 | 0.91 |
| 04/07 | 1,747 | 1,747 | 1,747 | 1,747 | 0% | 200 | 31億4250万 | +1.28% | 16.44 | 0.92 |
| 04/06 | 1,790 | 1,790 | 1,746 | 1,747 | -2.94% | 500 | 31億4250万 | +1.45% | 16.44 | 0.92 |
| 04/05 | 1,800 | 1,800 | 1,800 | 1,800 | +0.45% | 200 | 32億3784万 | +4.77% | 16.94 | 0.94 |
| 03/28 | 1,792 | 1,792 | 1,792 | 1,792 | +2.99% | 1,000 | 32億2344万 | +4.67% | 16.86 | 0.94 |
| 03/27 | 1,780 | 1,780 | 1,740 | 1,740 | -1.14% | 1,400 | 31億2991万 | +1.93% | 16.37 | 0.91 |
| 03/24 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 400 | 31億6588万 | +3.17% | 16.56 | 0.92 |
| 03/23 | 1,770 | 1,770 | 1,750 | 1,750 | +1.16% | 1,200 | 31億4790万 | +2.76% | 16.47 | 0.92 |
| 03/22 | 1,709 | 1,730 | 1,688 | 1,730 | +1.17% | 2,500 | 31億1192万 | +1.76% | 16.28 | 0.91 |
| 03/21 | 1,712 | 1,726 | 1,710 | 1,710 | 0% | 1,100 | 30億7594万 | +0.77% | 16.09 | 0.9 |
| 03/17 | 1,695 | 1,710 | 1,695 | 1,710 | +1.85% | 1,600 | 30億7594万 | +0.83% | 16.09 | 0.9 |
| 03/16 | 1,711 | 1,711 | 1,678 | 1,679 | +0.06% | 500 | 30億2018万 | -0.89% | 15.8 | 0.88 |
| 03/15 | 1,678 | 1,678 | 1,678 | 1,678 | -1% | 300 | 30億1838万 | -0.94% | 15.79 | 0.88 |
| 03/14 | 1,695 | 1,695 | 1,695 | 1,695 | -0.88% | 100 | 30億4896万 | +0.12% | 15.95 | 0.89 |
| 03/13 | 1,738 | 1,738 | 1,710 | 1,710 | -1.61% | 500 | 30億7594万 | +1% | 16.09 | 0.9 |
| 03/10 | 1,738 | 1,738 | 1,727 | 1,738 | 0% | 600 | 31億2631万 | +2.66% | 16.35 | 0.91 |
| 03/09 | 1,738 | 1,738 | 1,730 | 1,738 | -0.11% | 400 | 31億2631万 | +2.72% | 16.35 | 0.91 |
| 03/07 | 1,740 | 1,740 | 1,739 | 1,740 | -0.17% | 400 | 31億2991万 | +2.84% | 16.37 | 0.91 |
| 03/06 | 1,783 | 1,784 | 1,743 | 1,743 | -2.19% | 1,900 | 31億3530万 | +3.08% | 16.4 | 0.91 |
| 03/03 | 1,786 | 1,786 | 1,782 | 1,782 | +4.82% | 300 | 32億546万 | +5.51% | 16.77 | 0.93 |
| 03/02 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 300 | 30億5796万 | +0.77% | 16 | 0.89 |
| 03/01 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | 30億3997万 | +0.12% | 15.9 | 0.89 |
| 02/28 | 1,685 | 1,690 | 1,684 | 1,690 | +0.3% | 1,400 | 30億3997万 | +0.06% | 15.9 | 0.89 |
| 02/27 | 1,680 | 1,700 | 1,680 | 1,685 | +0.3% | 1,700 | 30億3097万 | -0.3% | 15.86 | 0.88 |
| 02/24 | 1,688 | 1,700 | 1,680 | 1,680 | 0% | 1,000 | 30億2198万 | -0.65% | 15.81 | 0.88 |
| 02/22 | 1,699 | 1,699 | 1,680 | 1,680 | 0% | 1,300 | 30億2198万 | -0.77% | 15.81 | 0.88 |
| 02/21 | 1,652 | 1,680 | 1,652 | 1,680 | +1.82% | 400 | 30億2198万 | -0.77% | 15.81 | 0.88 |
| 02/20 | 1,651 | 1,651 | 1,650 | 1,650 | -0.06% | 300 | 29億6802万 | -2.65% | 15.53 | 0.87 |
| 02/17 | 1,651 | 1,651 | 1,651 | 1,651 | -1.2% | 200 | 29億6981万 | -2.71% | 15.54 | 0.87 |
| 02/16 | 1,672 | 1,689 | 1,671 | 1,671 | -1.71% | 900 | 30億579万 | -1.59% | 15.72 | 0.88 |
| 02/15 | 1,675 | 1,700 | 1,675 | 1,700 | +0.06% | 700 | 30億5796万 | +0.06% | 16 | 0.89 |
| 02/14 | 1,665 | 1,699 | 1,665 | 1,699 | +2.04% | 200 | 30億5616万 | -0.06% | 15.99 | 0.89 |
| 02/13 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 100 | 29億9500万 | -2.06% | 15.67 | 0.87 |
| 02/10 | 1,665 | 1,665 | 1,665 | 1,665 | -0.36% | 200 | 29億9500万 | -2.17% | 15.67 | 0.87 |
| 02/09 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 300 | 30億579万 | -1.94% | 15.72 | 0.88 |
| 02/08 | 1,671 | 1,680 | 1,671 | 1,671 | 0% | 1,400 | 30億579万 | -2.05% | 15.72 | 0.88 |
| 02/07 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 100 | 30億579万 | -2.17% | 15.72 | 0.88 |
| 02/06 | 1,681 | 1,700 | 1,671 | 1,671 | -0.42% | 1,300 | 30億579万 | -2.28% | 15.72 | 0.88 |
| 02/03 | 1,680 | 1,680 | 1,678 | 1,678 | -2.44% | 300 | 30億1838万 | -2.1% | 15.79 | 0.88 |
| 02/02 | 1,713 | 1,720 | 1,713 | 1,720 | +0.47% | 400 | 30億9393万 | +0.23% | 16.18 | 0.9 |
| 02/01 | 1,710 | 1,724 | 1,710 | 1,712 | -0.7% | 600 | 30億7954万 | -0.35% | 16.11 | 0.9 |
| 01/31 | 1,725 | 1,725 | 1,707 | 1,724 | -0.06% | 400 | 31億113万 | +0.23% | 16.22 | 0.9 |
| 01/30 | 1,720 | 1,733 | 1,720 | 1,725 | +1.35% | 1,400 | 31億293万 | +0.17% | 16.23 | 0.9 |
