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 | 1,067 | 1,067 | 1,047 | 1,053 | -1.68% | 140,400 | 304億3043万 | -1.03% | 31.99 | 4.44 |
| 08/30 | 1,065 | 1,096 | 1,061 | 1,071 | +1.32% | 207,200 | 309億5061万 | +0.19% | 32.54 | 4.52 |
| 08/29 | 1,036 | 1,068 | 1,027 | 1,057 | -0.47% | 181,800 | 305億4603万 | -1.58% | 32.11 | 4.46 |
| 08/28 | 1,069 | 1,080 | 1,062 | 1,062 | -0.47% | 135,600 | 306億9052万 | -1.48% | 32.26 | 4.48 |
| 08/25 | 1,080 | 1,082 | 1,067 | 1,067 | -0.65% | 82,400 | 308億3501万 | -1.48% | 32.42 | 4.5 |
| 08/24 | 1,071 | 1,084 | 1,062 | 1,074 | +1.23% | 120,600 | 310億3731万 | -1.2% | 32.63 | 4.53 |
| 08/23 | 1,069 | 1,088 | 1,060 | 1,061 | +0.28% | 137,300 | 306億6162万 | -2.57% | 32.23 | 4.48 |
| 08/22 | 1,044 | 1,062 | 1,044 | 1,058 | +1.34% | 132,700 | 305億7493万 | -2.94% | 32.14 | 4.46 |
| 08/21 | 1,048 | 1,058 | 1,035 | 1,044 | -0.38% | 107,400 | 301億7034万 | -4.48% | 31.72 | 4.4 |
| 08/18 | 1,052 | 1,075 | 1,046 | 1,048 | -2.24% | 192,600 | 302億8594万 | -4.55% | 31.84 | 4.42 |
| 08/17 | 1,060 | 1,077 | 1,042 | 1,072 | +0.94% | 144,400 | 309億7951万 | -2.72% | 32.57 | 4.52 |
| 08/16 | 1,037 | 1,066 | 1,029 | 1,062 | +2.41% | 173,000 | 306億9052万 | -4.15% | 32.26 | 4.48 |
| 08/15 | 1,031 | 1,042 | 1,021 | 1,037 | +0.88% | 170,900 | 299億6805万 | -7.08% | 31.5 | 4.37 |
| 08/14 | 1,000 | 1,034 | 995 | 1,028 | +0.88% | 163,300 | 297億796万 | -8.87% | 31.23 | 4.34 |
| 08/10 | 1,024 | 1,028 | 1,012 | 1,019 | +1.09% | 127,200 | 294億4787万 | -10.69% | 30.96 | 4.3 |
| 08/09 | 1,025 | 1,027 | 991 | 1,008 | -1.37% | 335,800 | 291億2999万 | -12.65% | 30.62 | 4.25 |
| 08/08 | 1,024 | 1,034 | 1,018 | 1,022 | -0.2% | 237,900 | 295億3457万 | -12.5% | 31.05 | 4.31 |
| 08/07 | 1,059 | 1,059 | 1,023 | 1,024 | -2.2% | 249,900 | 295億9237万 | -13.29% | 31.11 | 4.32 |
| 08/04 | 1,036 | 1,060 | 1,026 | 1,047 | +1.06% | 234,700 | 302億5704万 | -12.16% | 31.81 | 4.42 |
| 08/03 | 1,090 | 1,093 | 1,027 | 1,036 | -5.22% | 572,900 | 299億3915万 | -13.88% | 31.47 | 4.37 |
| 08/02 | 1,100 | 1,121 | 1,093 | 1,093 | -1.09% | 264,400 | 315億8638万 | -9.89% | 33.21 | 4.61 |
| 08/01 | 1,150 | 1,153 | 1,096 | 1,105 | -3.41% | 342,000 | 319億3317万 | -9.13% | 33.57 | 4.66 |
| 07/31 | 1,151 | 1,184 | 1,142 | 1,144 | -0.61% | 271,200 | 330億6022万 | -6.23% | 34.76 | 4.83 |
| 07/28 | 1,152 | 1,154 | 1,140 | 1,151 | -0.43% | 137,800 | 332億6251万 | -5.58% | 34.97 | 4.85 |
| 07/27 | 1,178 | 1,187 | 1,151 | 1,156 | -2.12% | 247,700 | 334億701万 | -5.09% | 35.12 | 4.88 |
| 07/26 | 1,190 | 1,193 | 1,178 | 1,181 | -0.59% | 190,700 | 341億2948万 | -2.96% | 35.88 | 4.98 |
| 07/25 | 1,185 | 1,205 | 1,183 | 1,188 | +1.63% | 353,500 | 343億3177万 | -2.22% | 36.09 | 5.01 |
| 07/24 | 1,175 | 1,184 | 1,164 | 1,169 | -0.17% | 201,500 | 337億8269万 | -3.47% | 35.52 | 4.93 |
| 07/21 | 1,165 | 1,179 | 1,151 | 1,171 | +0.09% | 254,900 | 338億4049万 | -3.14% | 35.58 | 4.94 |
| 07/20 | 1,119 | 1,184 | 1,115 | 1,170 | +4.56% | 616,000 | 338億1159万 | -3.07% | 35.55 | 4.93 |
| 07/19 | 1,108 | 1,126 | 1,095 | 1,119 | +0.9% | 401,100 | 323億3775万 | -7.06% | 34 | 4.72 |
| 07/18 | 1,131 | 1,131 | 1,098 | 1,109 | -1.51% | 408,900 | 320億4876万 | -7.66% | 33.69 | 4.68 |
| 07/14 | 1,145 | 1,151 | 1,112 | 1,126 | -2.76% | 469,100 | 325億4004万 | -5.93% | 34.21 | 4.75 |
| 07/13 | 1,174 | 1,192 | 1,151 | 1,158 | -0.34% | 380,500 | 334億6481万 | -3.1% | 35.18 | 4.88 |
| 07/12 | 1,218 | 1,218 | 1,150 | 1,162 | -5.22% | 720,100 | 335億8040万 | -2.52% | 35.3 | 4.9 |
| 07/11 | 1,262 | 1,262 | 1,215 | 1,226 | -1.76% | 366,800 | 354億2992万 | +3.03% | 37.25 | 5.17 |
| 07/10 | 1,351 | 1,353 | 1,213 | 1,248 | -7.49% | 892,600 | 360億6570万 | +5.32% | 37.92 | 5.26 |
| 07/07 | 1,353 | 1,353 | 1,294 | 1,349 | +0.22% | 314,900 | 389億8448万 | +14.32% | 40.98 | 5.69 |
| 07/06 | 1,350 | 1,382 | 1,317 | 1,346 | +0.98% | 408,900 | 388億9778万 | +15.04% | 40.89 | 5.68 |
| 07/05 | 1,371 | 1,371 | 1,313 | 1,333 | -2.06% | 279,300 | 385億2210万 | +14.81% | 40.5 | 5.62 |
| 07/04 | 1,343 | 1,399 | 1,333 | 1,361 | +1.34% | 355,800 | 393億3126万 | +17.94% | 41.35 | 5.74 |
| 07/03 | 1,329 | 1,389 | 1,325 | 1,343 | +2.68% | 379,100 | 388億1108万 | +17.29% | 40.8 | 5.66 |
| 06/30 | 1,290 | 1,325 | 1,239 | 1,308 | -0.53% | 512,000 | 377億9963万 | +14.94% | 39.74 | 5.52 |
| 06/29 | 1,350 | 1,379 | 1,304 | 1,315 | +2.1% | 605,000 | 380億192万 | +16.37% | 39.95 | 5.55 |
| 06/28 | 1,166 | 1,367 | 1,166 | 1,288 | +10.46% | 1,204,200 | 372億2165万 | +15% | 39.13 | 5.43 |
| 06/27 | 1,198 | 1,198 | 1,163 | 1,166 | -3.08% | 170,500 | 336億9600万 | +4.67% | 35.42 | 4.92 |
| 06/26 | 1,131 | 1,218 | 1,126 | 1,203 | +7.31% | 391,300 | 347億6525万 | +8.38% | 36.55 | 5.07 |
| 06/23 | 1,139 | 1,139 | 1,110 | 1,121 | -0.71% | 68,300 | 323億9555万 | +1.54% | 34.06 | 4.73 |
| 06/22 | 1,138 | 1,142 | 1,126 | 1,129 | -0.09% | 53,200 | 326億2674万 | +2.54% | 34.3 | 4.76 |
| 06/21 | 1,113 | 1,147 | 1,113 | 1,130 | +0.36% | 79,600 | 326億5564万 | +3.29% | 34.33 | 4.77 |
| 06/20 | 1,124 | 1,138 | 1,114 | 1,126 | +2.09% | 111,100 | 325億4004万 | +3.59% | 34.21 | 4.75 |
| 06/19 | 1,110 | 1,126 | 1,085 | 1,103 | -0.9% | 111,500 | 318億7537万 | +1.94% | 33.51 | 4.65 |
| 06/16 | 1,132 | 1,145 | 1,083 | 1,113 | -0.89% | 196,100 | 321億6436万 | +3.25% | 33.81 | 4.69 |
| 06/15 | 1,083 | 1,155 | 1,083 | 1,123 | +3.69% | 318,200 | 324億5335万 | +4.56% | 34.12 | 4.74 |
| 06/14 | 1,064 | 1,105 | 1,064 | 1,083 | +2.75% | 151,800 | 312億9740万 | +1.4% | 32.9 | 4.57 |
| 06/13 | 1,018 | 1,070 | 1,006 | 1,054 | +3.54% | 121,100 | 304億5933万 | -0.94% | 32.02 | 4.45 |
| 06/12 | 1,057 | 1,057 | 1,012 | 1,018 | -3.96% | 205,700 | 294億1897万 | -3.87% | 30.93 | 4.29 |
| 06/09 | 1,090 | 1,094 | 1,058 | 1,060 | -3.37% | 247,500 | 306億3272万 | +0.38% | 32.2 | 4.47 |
| 06/08 | 1,110 | 1,132 | 1,095 | 1,097 | -1.08% | 108,800 | 317億198万 | +4.38% | 33.33 | 4.63 |
| 06/07 | 1,099 | 1,138 | 1,096 | 1,109 | +0.73% | 102,500 | 320億4876万 | +6.23% | 33.69 | 4.68 |
| 06/06 | 1,114 | 1,123 | 1,095 | 1,101 | -1.61% | 102,300 | 318億1757万 | +6.07% | 33.45 | 4.64 |
| 06/05 | 1,089 | 1,140 | 1,082 | 1,119 | +1.73% | 153,100 | 323億3775万 | +8.43% | 34 | 4.72 |
| 06/02 | 1,163 | 1,163 | 1,099 | 1,100 | -2.91% | 180,900 | 317億8868万 | +7.32% | 33.42 | 4.64 |
| 06/01 | 1,144 | 1,152 | 1,107 | 1,133 | -0.7% | 196,600 | 327億4234万 | +11.41% | 34.42 | 4.78 |
| 05/31 | 1,135 | 1,173 | 1,125 | 1,141 | +0.53% | 190,500 | 329億7353万 | +13.19% | 34.66 | 4.81 |
| 05/30 | 1,181 | 1,187 | 1,118 | 1,135 | -2.41% | 146,000 | 328億13万 | +13.73% | 34.48 | 4.79 |
| 05/29 | 1,147 | 1,180 | 1,144 | 1,163 | +3.75% | 252,700 | 336億930万 | +17.71% | 35.33 | 4.9 |
| 05/26 | 1,125 | 1,163 | 1,101 | 1,121 | +4.67% | 418,100 | 323億9555万 | +14.62% | 34.05 | 4.73 |
| 05/25 | 1,123 | 1,129 | 1,071 | 1,071 | -4.8% | 263,700 | 309億5061万 | +10.41% | 32.53 | 4.52 |
| 05/24 | 1,100 | 1,131 | 1,083 | 1,125 | +4.94% | 380,800 | 325億1115万 | +16.82% | 34.17 | 4.74 |
| 05/23 | 1,046 | 1,098 | 1,044 | 1,072 | +0.94% | 218,500 | 309億7951万 | +12.61% | 32.56 | 4.52 |
| 05/22 | 1,035 | 1,083 | 1,034 | 1,062 | +3.51% | 360,900 | 306億9052万 | +12.74% | 32.26 | 4.48 |
| 05/19 | 981 | 1,035 | 981 | 1,026 | +5.66% | 370,700 | 296億5016万 | +9.97% | 31.16 | 4.33 |
| 05/18 | 931 | 982 | 931 | 971 | +1.25% | 159,200 | 280億6073万 | +4.41% | 29.49 | 4.09 |
| 05/17 | 992 | 997 | 944 | 959 | -3.71% | 363,600 | 277億1394万 | +3.12% | 29.13 | 4.04 |
| 05/16 | 1,003 | 1,013 | 995 | 996 | -0.6% | 118,100 | 287億8320万 | +6.98% | 30.25 | 4.2 |
| 05/15 | 1,010 | 1,018 | 991 | 1,002 | -0.79% | 186,500 | 289億5659万 | +7.86% | 30.44 | 4.23 |
| 05/12 | 989 | 1,027 | 983 | 1,010 | +3.59% | 356,900 | 291億8778万 | +8.84% | 30.68 | 4.26 |
| 05/11 | 996 | 996 | 959 | 975 | -0.1% | 138,300 | 281億7633万 | +5.18% | 29.62 | 4.11 |
| 05/10 | 932 | 979 | 932 | 976 | +4.95% | 244,500 | 282億522万 | +4.95% | 29.65 | 4.12 |
| 05/09 | 949 | 949 | 930 | 930 | -1.17% | 95,200 | 268億7588万 | -0.53% | 28.25 | 3.92 |
| 05/08 | 936 | 951 | 931 | 941 | +1.4% | 143,300 | 271億9377万 | -0.11% | 28.58 | 3.97 |
| 05/02 | 941 | 944 | 921 | 928 | -1.69% | 128,400 | 268億1808万 | -2.42% | 28.19 | 3.91 |
| 05/01 | 941 | 968 | 921 | 944 | +0.11% | 123,400 | 272億8046万 | -1.46% | 28.67 | 3.98 |
| 04/28 | 969 | 970 | 934 | 943 | -2.48% | 131,100 | 272億5156万 | -2.08% | 28.64 | 3.98 |
| 04/27 | 945 | 970 | 938 | 967 | +3.98% | 231,400 | 279億4513万 | +0.31% | 29.37 | 4.08 |
| 04/26 | 914 | 939 | 897 | 930 | +3.1% | 210,800 | 268億7588万 | -3.53% | 28.25 | 3.92 |
| 04/25 | 899 | 909 | 877 | 902 | +0.45% | 134,100 | 260億6671万 | -6.53% | 27.4 | 3.8 |
| 04/24 | 904 | 910 | 888 | 898 | +0.45% | 113,200 | 259億5112万 | -7.33% | 27.28 | 3.79 |
| 04/21 | 885 | 903 | 883 | 894 | +0.11% | 101,500 | 258億3552万 | -8.02% | 27.16 | 3.77 |
| 04/20 | 910 | 920 | 879 | 893 | -1.11% | 181,000 | 258億662万 | -8.41% | 27.12 | 3.77 |
| 04/19 | 923 | 947 | 901 | 903 | -3.63% | 239,100 | 260億9561万 | -7.48% | 27.43 | 3.81 |
| 04/18 | 902 | 961 | 902 | 937 | +3.88% | 485,000 | 270億7817万 | -4.19% | 28.46 | 3.95 |
| 04/17 | 850 | 903 | 843 | 902 | +8.67% | 386,000 | 260億6671万 | -7.77% | 27.4 | 3.8 |
| 04/14 | 830 | 865 | 815 | 830 | +0.73% | 313,000 | 239億8600万 | -15.39% | 25.21 | 3.5 |
| 04/13 | 833 | 845 | 809 | 824 | -2.72% | 423,400 | 238億1261万 | -16.51% | 25.03 | 3.47 |
| 04/12 | 915 | 920 | 835 | 847 | -9.8% | 744,700 | 244億7728万 | -14.62% | 25.73 | 3.57 |
| 04/11 | 998 | 1,023 | 936 | 939 | -3.59% | 626,800 | 271億3597万 | -5.82% | 28.52 | 3.96 |
| 04/10 | 992 | 994 | 957 | 974 | -0.61% | 258,400 | 281億4743万 | -2.5% | 29.59 | 4.11 |
| 04/07 | 979 | 1,005 | 936 | 980 | +2.19% | 336,300 | 283億2082万 | -1.8% | 29.77 | 4.13 |
