株価チャート
2017/03/21~2017/08/14
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 |
---|
2020 | 1/1, 株式分割 1→4 |
2017 |
08/14 | 223 | 225 | 220 | 224 | -0.33% | 102,000 | 108億9542万 | -4.49% | 8.37 | 0.83 |
08/10 | 230 | 233 | 220 | 224 | -3.34% | 98,800 | 109億3199万 | -4.17% | 8.4 | 0.83 |
08/09 | 237 | 237 | 228 | 232 | -1.69% | 77,600 | 113億979万 | -0.85% | 8.69 | 0.86 |
08/08 | 235 | 237 | 235 | 236 | +0.32% | 32,000 | 115億479万 | +1.29% | 8.84 | 0.87 |
08/07 | 232 | 235 | 232 | 235 | +1.29% | 35,200 | 114億6823万 | +1.4% | 8.81 | 0.87 |
08/04 | 234 | 234 | 232 | 232 | -0.21% | 49,600 | 113億2198万 | +0.54% | 8.7 | 0.86 |
08/03 | 237 | 238 | 231 | 233 | -0.85% | 80,800 | 113億4635万 | +1.2% | 8.71 | 0.86 |
08/02 | 231 | 236 | 229 | 235 | +1.62% | 52,800 | 114億4385万 | +2.51% | 8.79 | 0.87 |
08/01 | 231 | 236 | 230 | 231 | -0.86% | 68,000 | 112億6104万 | +0.87% | 8.65 | 0.86 |
07/31 | 235 | 235 | 228 | 233 | -0.96% | 60,000 | 113億5854万 | +2.19% | 8.72 | 0.86 |
07/28 | 238 | 238 | 234 | 235 | -1.05% | 64,800 | 114億6823万 | +3.18% | 8.81 | 0.87 |
07/27 | 240 | 242 | 235 | 238 | -1.04% | 70,800 | 115億9010万 | +4.74% | 8.9 | 0.88 |
07/26 | 240 | 244 | 238 | 240 | +1.26% | 90,400 | 117億1197万 | +6.31% | 8.99 | 0.89 |
07/25 | 233 | 240 | 231 | 237 | +1.39% | 94,400 | 115億6572万 | +4.98% | 8.88 | 0.88 |
07/24 | 229 | 234 | 228 | 234 | +0.65% | 97,200 | 114億729万 | +4% | 8.76 | 0.87 |
07/21 | 233 | 235 | 229 | 233 | -1.48% | 114,800 | 113億3417万 | +3.33% | 8.7 | 0.86 |
07/20 | 238 | 238 | 229 | 236 | -0.11% | 127,600 | 115億479万 | +5.36% | 8.84 | 0.87 |
07/19 | 244 | 245 | 234 | 236 | -4.45% | 156,800 | 115億1697万 | +5.47% | 8.85 | 0.87 |
07/18 | 248 | 253 | 240 | 247 | -0.6% | 170,800 | 120億5321万 | +10.87% | 9.26 | 0.92 |
07/14 | 243 | 257 | 243 | 249 | +2.26% | 280,800 | 121億2634万 | +12.05% | 9.31 | 0.92 |
07/13 | 235 | 245 | 234 | 243 | +3.18% | 129,200 | 118億5822万 | +10.07% | 9.11 | 0.9 |
07/12 | 233 | 236 | 231 | 236 | +1.18% | 90,400 | 114億9260万 | +7.16% | 8.83 | 0.87 |
07/11 | 220 | 238 | 220 | 233 | +5.67% | 152,000 | 113億5854万 | +5.91% | 8.72 | 0.86 |
07/10 | 224 | 225 | 220 | 221 | -1.34% | 32,800 | 107億4918万 | +0.23% | 8.26 | 0.82 |
07/07 | 225 | 225 | 221 | 224 | -1% | 35,600 | 108億9542万 | +1.59% | 8.37 | 0.83 |
07/06 | 216 | 228 | 216 | 226 | +5.86% | 125,200 | 110億511万 | +2.61% | 8.45 | 0.84 |
07/05 | 210 | 214 | 210 | 213 | +1.19% | 17,200 | 103億9574万 | -3.07% | 7.98 | 0.79 |
07/04 | 214 | 215 | 211 | 211 | -1.52% | 38,000 | 102億7387万 | -3.77% | 7.89 | 0.78 |
07/03 | 210 | 215 | 210 | 214 | +1.9% | 35,200 | 104億3231万 | -2.28% | 8.01 | 0.79 |
06/30 | 211 | 211 | 209 | 210 | -1.29% | 25,600 | 102億3731万 | -3.67% | 7.58 | 0.75 |
06/29 | 209 | 214 | 209 | 213 | +1.79% | 92,000 | 103億7137万 | -2.41% | 7.68 | 0.76 |
06/28 | 219 | 219 | 209 | 209 | -4.02% | 87,200 | 101億8856万 | -4.13% | 7.54 | 0.75 |
06/27 | 218 | 218 | 218 | 218 | +0.23% | 36,400 | 106億1512万 | -0.11% | 7.86 | 0.78 |
06/26 | 218 | 219 | 217 | 217 | -0.11% | 64,000 | 105億9074万 | +0.12% | 7.84 | 0.78 |
06/23 | 221 | 221 | 216 | 218 | -1.36% | 89,200 | 106億293万 | +0.23% | 7.85 | 0.78 |
06/22 | 223 | 223 | 220 | 221 | +0.23% | 34,400 | 107億4918万 | +1.61% | 7.96 | 0.79 |
06/21 | 224 | 224 | 220 | 220 | -1.46% | 43,200 | 107億2480万 | +1.85% | 7.94 | 0.79 |
06/20 | 226 | 226 | 222 | 223 | -0.67% | 34,000 | 108億8324万 | +3.84% | 8.06 | 0.8 |
06/19 | 226 | 226 | 222 | 225 | +1.01% | 51,200 | 109億5636万 | +5.02% | 8.11 | 0.8 |
06/16 | 223 | 225 | 222 | 223 | +0.91% | 61,200 | 108億4667万 | +4.46% | 8.03 | 0.79 |
06/15 | 222 | 224 | 221 | 221 | -0.56% | 26,400 | 107億4918万 | +4.01% | 7.96 | 0.79 |
06/14 | 223 | 225 | 222 | 222 | -0.78% | 33,600 | 108億1011万 | +5.09% | 8 | 0.79 |
06/13 | 223 | 225 | 223 | 224 | 0% | 38,400 | 108億9542万 | +6.94% | 8.07 | 0.8 |
06/12 | 223 | 226 | 223 | 224 | +0.45% | 22,400 | 108億9542万 | +7.45% | 8.07 | 0.8 |
06/09 | 220 | 226 | 220 | 223 | -0.22% | 51,200 | 108億4667万 | +8.01% | 8.03 | 0.79 |
06/08 | 223 | 230 | 221 | 223 | -0.78% | 205,600 | 108億7105万 | +9.31% | 8.05 | 0.8 |
06/07 | 225 | 228 | 222 | 225 | -1.21% | 122,800 | 109億5636万 | +10.71% | 8.11 | 0.8 |
06/06 | 221 | 228 | 220 | 228 | +1.56% | 95,600 | 110億9042万 | +13.18% | 8.21 | 0.81 |
06/05 | 229 | 230 | 221 | 224 | -2.08% | 154,400 | 109億1980万 | +12.56% | 8.08 | 0.8 |
06/02 | 223 | 232 | 220 | 229 | +3.98% | 288,400 | 111億5136万 | +16.12% | 8.26 | 0.82 |
06/01 | 206 | 224 | 206 | 220 | +6.8% | 260,000 | 107億2480万 | +12.82% | 7.94 | 0.79 |
05/31 | 199 | 206 | 198 | 206 | +3.39% | 92,800 | 100億4231万 | +6.74% | 7.43 | 0.74 |
05/30 | 202 | 202 | 199 | 199 | -1.36% | 30,400 | 97億1326万 | +4.32% | 7.19 | 0.71 |
05/29 | 200 | 205 | 198 | 202 | -0.25% | 82,800 | 98億4732万 | +6.32% | 7.29 | 0.72 |
05/26 | 205 | 205 | 202 | 203 | -1.34% | 16,800 | 98億7169万 | +7.71% | 7.31 | 0.72 |
05/25 | 204 | 206 | 204 | 205 | +0.74% | 25,600 | 100億575万 | +9.76% | 7.41 | 0.73 |
05/24 | 207 | 208 | 203 | 204 | -1.81% | 52,800 | 99億3263万 | +9.54% | 7.35 | 0.73 |
05/23 | 209 | 209 | 205 | 208 | -1.07% | 66,800 | 101億1544万 | +12.77% | 7.49 | 0.74 |
05/22 | 208 | 210 | 205 | 210 | +1.08% | 90,400 | 102億2512万 | +14.62% | 7.57 | 0.75 |
05/19 | 200 | 208 | 200 | 208 | +4.01% | 78,800 | 101億1544万 | +14.64% | 7.49 | 0.74 |
05/18 | 195 | 200 | 195 | 200 | -0.37% | 44,400 | 97億2544万 | +11.45% | 7.2 | 0.71 |
05/17 | 204 | 205 | 191 | 200 | -3.26% | 130,800 | 97億6201万 | +12.5% | 7.23 | 0.71 |
05/16 | 204 | 208 | 202 | 207 | +3.89% | 157,600 | 100億9106万 | +16.95% | 7.47 | 0.74 |
05/15 | 199 | 207 | 195 | 199 | +3.1% | 166,800 | 97億1326万 | +13.21% | 7.19 | 0.71 |
05/12 | 195 | 210 | 193 | 193 | +4.88% | 534,400 | 94億2076万 | +10.43% | 6.97 | 0.69 |
05/11 | 186 | 188 | 184 | 184 | -1.21% | 47,200 | 89億8202万 | +5.89% | 6.65 | 0.66 |
05/10 | 187 | 187 | 185 | 187 | +0.67% | 36,800 | 90億9171万 | +7.18% | 6.73 | 0.67 |
05/09 | 186 | 188 | 185 | 185 | +0.68% | 65,200 | 90億3077万 | +7.08% | 6.69 | 0.66 |
05/08 | 181 | 186 | 181 | 184 | +1.94% | 129,600 | 89億6983万 | +6.36% | 6.64 | 0.66 |
05/02 | 179 | 181 | 179 | 181 | +0.7% | 72,400 | 87億9921万 | +4.34% | 6.51 | 0.64 |
05/01 | 178 | 180 | 178 | 179 | +0.7% | 20,000 | 87億3827万 | +3.61% | 6.47 | 0.64 |
04/28 | 178 | 180 | 178 | 178 | -0.84% | 20,400 | 86億7734万 | +2.89% | 6.42 | 0.64 |
04/27 | 178 | 180 | 178 | 180 | +3.16% | 80,000 | 87億5046万 | +3.76% | 6.48 | 0.64 |
04/26 | 173 | 174 | 173 | 174 | +2.05% | 28,000 | 84億8234万 | +0.58% | 6.28 | 0.62 |
04/25 | 170 | 171 | 168 | 171 | +0.89% | 24,400 | 83億1172万 | -1.45% | 6.15 | 0.61 |
04/24 | 167 | 170 | 167 | 169 | +1.65% | 51,200 | 82億3860万 | -2.87% | 6.1 | 0.6 |
04/21 | 169 | 169 | 166 | 166 | -1.19% | 75,200 | 81億454万 | -4.45% | 6 | 0.59 |
04/20 | 169 | 169 | 168 | 168 | +0.45% | 20,800 | 82億203万 | -3.3% | 6.07 | 0.6 |
04/19 | 169 | 170 | 168 | 168 | -1.62% | 28,400 | 81億6547万 | -3.74% | 6.05 | 0.6 |
04/18 | 171 | 171 | 169 | 170 | -0.15% | 11,600 | 82億9953万 | -2.16% | 6.14 | 0.61 |
04/17 | 168 | 171 | 166 | 171 | +0.59% | 40,400 | 83億1172万 | -2.57% | 6.15 | 0.61 |
04/14 | 163 | 170 | 163 | 170 | +2.73% | 48,000 | 82億6297万 | -3.14% | 6.12 | 0.61 |
04/13 | 165 | 166 | 163 | 165 | -1.49% | 32,000 | 80億4360万 | -5.71% | 5.96 | 0.59 |
04/12 | 171 | 171 | 167 | 168 | -2.19% | 68,000 | 81億6547万 | -4.83% | 6.05 | 0.6 |
04/11 | 171 | 172 | 170 | 171 | 0% | 7,600 | 83億4828万 | -2.7% | 6.18 | 0.61 |
04/10 | 172 | 173 | 170 | 171 | -0.15% | 29,200 | 83億4828万 | -2.7% | 6.18 | 0.61 |
04/07 | 173 | 173 | 170 | 172 | +0.73% | 8,400 | 83億6047万 | -3.11% | 6.19 | 0.61 |
04/06 | 173 | 173 | 170 | 170 | -1.45% | 27,600 | 82億9953万 | -3.81% | 6.14 | 0.61 |
04/05 | 175 | 176 | 172 | 173 | -1.85% | 39,200 | 84億2141万 | -2.4% | 6.23 | 0.62 |
04/04 | 179 | 179 | 174 | 176 | -1.54% | 105,200 | 85億7984万 | -1.12% | 6.35 | 0.63 |
04/03 | 180 | 180 | 178 | 179 | +0.14% | 46,000 | 87億1390万 | +0.42% | 6.45 | 0.64 |
03/31 | 181 | 182 | 179 | 179 | -1.24% | 39,200 | 87億171万 | -0.28% | 6.26 | 0.62 |
03/30 | 181 | 181 | 179 | 181 | +0.84% | 44,400 | 88億1140万 | +0.98% | 6.34 | 0.63 |
03/29 | 179 | 179 | 178 | 179 | +0.42% | 10,000 | 87億3827万 | +0.14% | 6.29 | 0.62 |
03/28 | 179 | 180 | 177 | 179 | +0.28% | 30,800 | 87億171万 | -0.28% | 6.26 | 0.62 |
03/27 | 181 | 181 | 173 | 178 | -1.52% | 94,000 | 86億7734万 | -0.56% | 6.25 | 0.62 |
03/24 | 180 | 181 | 178 | 181 | +0.7% | 38,000 | 88億1140万 | +0.98% | 6.34 | 0.63 |
03/23 | 178 | 180 | 178 | 180 | +0.7% | 33,600 | 87億5046万 | +0.28% | 6.3 | 0.62 |
03/22 | 178 | 179 | 178 | 178 | -1.38% | 92,800 | 86億8953万 | -0.42% | 6.26 | 0.62 |
03/21 | 182 | 182 | 179 | 181 | +4.03% | 199,200 | 88億1140万 | +1.54% | 6.34 | 0.63 |