株価チャート
2017/03/27~2017/08/18
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 |
08/18 | 741 | 744 | 733 | 739 | -1.07% | 89,600 | 222億7939万 | -3.15% | - | 0.84 |
08/17 | 754 | 756 | 745 | 747 | -0.13% | 48,000 | 225億2057万 | -2.35% | - | 0.85 |
08/16 | 742 | 754 | 739 | 748 | +0.81% | 52,700 | 225億5072万 | -2.48% | - | 0.85 |
08/15 | 742 | 750 | 738 | 742 | +0.13% | 204,600 | 223億6983万 | -3.39% | - | 0.85 |
08/14 | 742 | 745 | 737 | 741 | -0.54% | 128,700 | 223億3969万 | -3.64% | - | 0.84 |
08/10 | 749 | 751 | 743 | 745 | -0.53% | 51,700 | 224億6028万 | -3.25% | - | 0.85 |
08/09 | 757 | 759 | 747 | 749 | -2.22% | 86,600 | 225億8087万 | -2.73% | - | 0.85 |
08/08 | 761 | 766 | 756 | 766 | +0.66% | 84,300 | 230億9339万 | -0.65% | - | 0.87 |
08/07 | 763 | 769 | 758 | 761 | +1.33% | 106,400 | 229億4265万 | -1.17% | - | 0.87 |
08/04 | 748 | 754 | 742 | 751 | +0.4% | 67,800 | 226億4117万 | -2.47% | - | 0.86 |
08/03 | 745 | 751 | 742 | 748 | +1.08% | 82,400 | 225億5072万 | -2.86% | - | 0.85 |
08/02 | 747 | 752 | 740 | 740 | -0.94% | 62,400 | 223億954万 | -4.02% | - | 0.84 |
08/01 | 742 | 748 | 737 | 747 | +0.81% | 97,100 | 225億2057万 | -3.11% | - | 0.85 |
07/31 | 759 | 761 | 739 | 741 | -2.37% | 124,800 | 223億3969万 | -4.02% | - | 0.84 |
07/28 | 763 | 767 | 752 | 759 | -0.13% | 102,200 | 228億8235万 | -1.81% | - | 0.86 |
07/27 | 782 | 783 | 760 | 760 | -3.8% | 198,700 | 229億1250万 | -1.68% | - | 0.87 |
07/26 | 790 | 794 | 784 | 790 | 0% | 120,200 | 238億1694万 | +2.2% | - | 0.9 |
07/25 | 794 | 801 | 788 | 790 | -0.13% | 87,700 | 238億1694万 | +2.33% | - | 0.9 |
07/24 | 781 | 792 | 780 | 791 | +1.28% | 96,700 | 238億4709万 | +2.59% | - | 0.9 |
07/21 | 784 | 785 | 777 | 781 | 0% | 44,100 | 233億9139万 | +1.43% | - | 0.88 |
07/20 | 775 | 783 | 771 | 781 | +1.03% | 102,600 | 233億9139万 | +1.69% | - | 0.88 |
07/19 | 776 | 779 | 771 | 773 | -0.64% | 91,300 | 231億5179万 | +0.91% | - | 0.87 |
07/18 | 783 | 789 | 772 | 778 | -2.51% | 264,700 | 233億154万 | +1.83% | - | 0.88 |
07/14 | 811 | 811 | 789 | 798 | -1.12% | 140,200 | 239億55万 | +4.72% | - | 0.9 |
07/13 | 805 | 817 | 801 | 807 | +0.88% | 103,100 | 241億7011万 | +6.46% | - | 0.91 |
07/12 | 792 | 800 | 787 | 800 | +1.91% | 112,300 | 239億6045万 | +5.96% | - | 0.91 |
07/11 | 784 | 787 | 780 | 785 | +0.64% | 98,400 | 235億1119万 | +4.39% | - | 0.89 |
07/10 | 773 | 786 | 763 | 780 | +1.56% | 216,500 | 233億6144万 | +4.14% | - | 0.88 |
07/07 | 760 | 772 | 760 | 768 | +0.26% | 99,700 | 230億203万 | +2.67% | - | 0.87 |
07/06 | 753 | 771 | 751 | 766 | +1.86% | 99,200 | 229億4213万 | +2.68% | - | 0.87 |
07/05 | 756 | 761 | 749 | 752 | -0.13% | 177,800 | 225億2282万 | +0.94% | - | 0.85 |
07/04 | 759 | 762 | 748 | 753 | -0.13% | 56,700 | 225億5277万 | +1.35% | - | 0.85 |
07/03 | 752 | 756 | 751 | 754 | -0.4% | 76,700 | 225億8273万 | +1.62% | - | 0.85 |
06/30 | 757 | 758 | 752 | 757 | -0.26% | 65,800 | 226億7258万 | +2.16% | - | 0.86 |
06/29 | 757 | 762 | 755 | 759 | -0.13% | 65,800 | 227億3248万 | +2.57% | - | 0.86 |
06/28 | 764 | 765 | 756 | 760 | +0.4% | 70,000 | 227億6243万 | +2.84% | - | 0.86 |
06/27 | 757 | 760 | 753 | 757 | +0.26% | 93,600 | 226億7258万 | +2.57% | - | 0.86 |
06/26 | 762 | 767 | 755 | 755 | -1.56% | 41,000 | 226億1268万 | +2.44% | - | 0.85 |
06/23 | 765 | 769 | 759 | 767 | +0.52% | 84,600 | 229億7208万 | +4.21% | - | 0.87 |
06/22 | 762 | 768 | 758 | 763 | +0.13% | 64,700 | 228億5228万 | +3.95% | - | 0.86 |
06/21 | 762 | 768 | 755 | 762 | -1.04% | 129,300 | 227億3635万 | +3.96% | - | 0.86 |
06/20 | 772 | 773 | 766 | 770 | +0.13% | 117,600 | 229億7505万 | +5.34% | - | 0.87 |
06/19 | 760 | 770 | 757 | 769 | +2.26% | 110,000 | 229億4521万 | +5.49% | - | 0.87 |
06/16 | 738 | 755 | 735 | 752 | +2.31% | 108,600 | 224億3797万 | +3.3% | - | 0.85 |
06/15 | 726 | 735 | 718 | 735 | +0.96% | 67,400 | 219億3073万 | +0.96% | - | 0.83 |
06/14 | 729 | 731 | 726 | 728 | +0.28% | 30,000 | 217億2187万 | -0.14% | - | 0.82 |
06/13 | 717 | 727 | 717 | 726 | +0.97% | 18,300 | 216億6219万 | -0.68% | - | 0.82 |
06/12 | 715 | 721 | 714 | 719 | +0.14% | 28,000 | 214億5333万 | -1.78% | - | 0.81 |
06/09 | 715 | 721 | 715 | 718 | +0.56% | 56,400 | 214億2349万 | -2.31% | - | 0.81 |
06/08 | 724 | 726 | 713 | 714 | -1.65% | 53,600 | 213億414万 | -3.12% | - | 0.8 |
06/07 | 724 | 734 | 724 | 726 | 0% | 39,200 | 216億6219万 | -1.89% | - | 0.82 |
06/06 | 733 | 735 | 722 | 726 | -0.95% | 62,000 | 216億6219万 | -2.16% | - | 0.82 |
06/05 | 736 | 739 | 729 | 733 | -0.14% | 62,000 | 218億7106万 | -1.48% | - | 0.83 |
06/02 | 724 | 734 | 724 | 734 | +1.38% | 73,400 | 219億89万 | -1.61% | - | 0.83 |
06/01 | 726 | 729 | 723 | 724 | -0.28% | 50,400 | 216億252万 | -3.21% | - | 0.82 |
05/31 | 726 | 730 | 721 | 726 | 0% | 45,000 | 217億4411万 | -3.2% | - | 0.95 |
05/30 | 722 | 726 | 714 | 726 | +0.55% | 72,400 | 217億4411万 | -3.33% | - | 0.95 |
05/29 | 730 | 732 | 722 | 722 | -1.9% | 86,000 | 216億2431万 | -3.99% | - | 0.95 |
05/26 | 732 | 737 | 726 | 736 | +0.55% | 89,600 | 220億4362万 | -2.26% | - | 0.96 |
05/25 | 733 | 738 | 730 | 732 | -0.14% | 83,000 | 219億2381万 | -2.79% | - | 0.96 |
05/24 | 735 | 737 | 732 | 733 | +0.27% | 35,400 | 219億5376万 | -2.79% | - | 0.96 |
05/23 | 730 | 734 | 725 | 731 | +0.14% | 68,300 | 218億9386万 | -2.92% | - | 0.96 |
05/22 | 725 | 730 | 721 | 730 | +0.69% | 91,200 | 217億5065万 | -2.93% | - | 0.95 |
05/19 | 720 | 728 | 718 | 725 | +0.69% | 52,100 | 216億168万 | -3.46% | - | 0.95 |
05/18 | 724 | 728 | 720 | 720 | -0.69% | 56,400 | 214億5270万 | -4% | - | 0.94 |
05/17 | 723 | 729 | 720 | 725 | +0.97% | 72,900 | 216億168万 | -3.33% | - | 0.95 |
05/16 | 740 | 748 | 718 | 718 | -2.97% | 116,500 | 213億9311万 | -4.27% | - | 0.94 |
05/15 | 742 | 746 | 734 | 740 | -0.94% | 55,600 | 220億4861万 | -1.33% | - | 0.96 |
05/12 | 760 | 761 | 743 | 747 | -2.35% | 75,400 | 222億5718万 | -0.27% | - | 0.97 |
05/11 | 769 | 772 | 764 | 765 | -0.39% | 34,700 | 227億9349万 | +2.14% | - | 1 |
05/10 | 776 | 777 | 766 | 768 | -0.52% | 70,300 | 228億8288万 | +2.81% | - | 1 |
05/09 | 777 | 779 | 771 | 772 | -0.52% | 46,000 | 230億206万 | +3.49% | - | 1.01 |
05/08 | 783 | 784 | 776 | 776 | -0.64% | 91,400 | 231億2124万 | +4.3% | - | 1.01 |
05/02 | 780 | 788 | 775 | 781 | +0.13% | 67,400 | 232億7022万 | +5.11% | - | 1.02 |
05/01 | 771 | 782 | 770 | 780 | +1.04% | 47,800 | 232億4043万 | +5.26% | - | 1.02 |
04/28 | 776 | 780 | 770 | 772 | -1.03% | 85,400 | 230億206万 | +4.47% | - | 1.01 |
04/27 | 782 | 786 | 774 | 780 | -1.02% | 129,600 | 232億4043万 | +5.69% | - | 1.02 |
04/26 | 784 | 789 | 781 | 788 | +0.51% | 155,000 | 234億7879万 | +6.92% | - | 1.03 |
04/25 | 772 | 786 | 766 | 784 | +2.48% | 67,400 | 233億5961万 | +6.81% | - | 1.02 |
04/24 | 773 | 776 | 759 | 765 | +0.39% | 116,300 | 227億9349万 | +4.51% | - | 1 |
04/21 | 750 | 765 | 748 | 762 | +2.01% | 89,600 | 225億4290万 | +4.1% | - | 0.99 |
04/20 | 743 | 749 | 743 | 747 | +0.54% | 57,700 | 220億9914万 | +2.19% | - | 0.97 |
04/19 | 741 | 747 | 739 | 743 | -0.4% | 60,800 | 219億8080万 | +1.64% | - | 0.96 |
04/18 | 744 | 750 | 742 | 746 | +0.4% | 77,700 | 220億6955万 | +2.05% | - | 0.97 |
04/17 | 710 | 747 | 706 | 743 | +5.09% | 137,600 | 219億8080万 | +1.5% | - | 0.96 |
04/14 | 709 | 711 | 701 | 707 | +0.43% | 68,400 | 209億1578万 | -3.55% | - | 0.92 |
04/13 | 703 | 708 | 701 | 704 | -0.42% | 59,100 | 208億2703万 | -4.35% | - | 0.91 |
04/12 | 711 | 711 | 701 | 707 | -0.56% | 92,300 | 209億1578万 | -4.2% | - | 0.92 |
04/11 | 717 | 720 | 711 | 711 | -0.97% | 42,000 | 210億3412万 | -4.05% | - | 0.92 |
04/10 | 720 | 726 | 717 | 718 | -0.55% | 34,200 | 212億4121万 | -3.36% | - | 0.93 |
04/07 | 721 | 726 | 713 | 722 | +1.12% | 70,900 | 213億5954万 | -3.22% | - | 0.93 |
04/06 | 729 | 729 | 713 | 714 | -2.19% | 98,100 | 211億2287万 | -4.55% | - | 0.92 |
04/05 | 722 | 736 | 722 | 730 | +0.14% | 75,700 | 215億9621万 | -2.67% | - | 0.94 |
04/04 | 731 | 731 | 711 | 729 | -0.27% | 122,900 | 215億6663万 | -3.06% | - | 0.94 |
04/03 | 732 | 737 | 726 | 731 | 0% | 70,200 | 216億2580万 | -3.05% | - | 0.95 |
03/31 | 747 | 748 | 731 | 731 | -0.54% | 140,500 | 216億2580万 | -3.43% | - | 0.95 |
03/30 | 743 | 748 | 733 | 735 | -1.21% | 69,100 | 217億4413万 | -3.16% | - | 0.95 |
03/29 | 750 | 750 | 739 | 744 | +0.95% | 160,600 | 220億1039万 | -2.23% | - | 0.96 |
03/28 | 749 | 749 | 735 | 737 | 0% | 98,800 | 218億330万 | -3.53% | - | 0.95 |
03/27 | 743 | 745 | 734 | 737 | -0.81% | 85,000 | 218億330万 | -3.91% | - | 0.95 |