株価チャート
2017/04/24~2017/09/15
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 |
09/15 | 236 | 241 | 236 | 240 | +1.69% | 96,500 | 131億4541万 | +1.69% | 21.49 | 0.61 |
09/14 | 237 | 240 | 236 | 236 | -1.26% | 74,700 | 129億2632万 | 0% | 21.13 | 0.6 |
09/13 | 236 | 239 | 236 | 239 | +0.42% | 58,100 | 130億9064万 | +0.84% | 21.4 | 0.61 |
09/12 | 237 | 239 | 236 | 238 | +0.85% | 62,500 | 130億3587万 | +0.42% | 21.31 | 0.61 |
09/11 | 233 | 236 | 233 | 236 | +2.16% | 26,800 | 129億2632万 | -0.84% | 21.13 | 0.6 |
09/08 | 231 | 233 | 231 | 231 | -0.86% | 61,600 | 126億5246万 | -2.94% | 20.69 | 0.59 |
09/07 | 231 | 235 | 231 | 233 | +0.43% | 38,700 | 127億6200万 | -2.51% | 20.87 | 0.59 |
09/06 | 230 | 234 | 228 | 232 | 0% | 79,700 | 127億723万 | -3.33% | 20.78 | 0.59 |
09/05 | 237 | 237 | 231 | 232 | -1.28% | 87,800 | 127億723万 | -3.33% | 20.78 | 0.59 |
09/04 | 238 | 238 | 234 | 235 | -1.26% | 66,700 | 128億7155万 | -2.49% | 21.05 | 0.6 |
09/01 | 237 | 240 | 235 | 238 | +0.85% | 49,200 | 130億3587万 | -1.65% | 21.31 | 0.61 |
08/31 | 235 | 238 | 234 | 236 | +0.85% | 53,600 | 129億2632万 | -2.48% | 21.13 | 0.6 |
08/30 | 236 | 237 | 233 | 234 | -0.85% | 83,800 | 128億1677万 | -3.7% | 20.96 | 0.6 |
08/29 | 238 | 238 | 234 | 236 | -0.84% | 122,800 | 129億2632万 | -3.28% | 21.13 | 0.6 |
08/28 | 240 | 241 | 231 | 238 | -0.42% | 124,200 | 130億3587万 | -2.86% | 21.31 | 0.61 |
08/25 | 238 | 239 | 237 | 239 | +0.84% | 53,100 | 130億9064万 | -3.24% | 21.4 | 0.61 |
08/24 | 236 | 239 | 236 | 237 | +0.42% | 48,600 | 129億8109万 | -4.82% | 21.22 | 0.6 |
08/23 | 239 | 239 | 235 | 236 | -0.84% | 79,300 | 129億2632万 | -5.6% | 21.13 | 0.6 |
08/22 | 235 | 239 | 235 | 238 | +0.85% | 51,500 | 130億3587万 | -5.18% | 21.31 | 0.61 |
08/21 | 237 | 237 | 234 | 236 | -0.42% | 78,300 | 129億2632万 | -6.35% | 21.13 | 0.6 |
08/18 | 238 | 239 | 236 | 237 | -1.25% | 83,900 | 129億8109万 | -6.32% | 21.22 | 0.6 |
08/17 | 237 | 240 | 237 | 240 | +1.27% | 40,000 | 131億4541万 | -5.51% | 21.49 | 0.61 |
08/16 | 236 | 239 | 236 | 237 | +0.42% | 78,700 | 129億8109万 | -7.06% | 21.22 | 0.6 |
08/15 | 238 | 240 | 236 | 236 | -0.84% | 154,800 | 129億2632万 | -7.81% | 21.13 | 0.6 |
08/14 | 240 | 240 | 235 | 238 | -2.06% | 168,300 | 130億3587万 | -7.39% | 21.31 | 0.61 |
08/10 | 246 | 248 | 242 | 243 | -1.62% | 130,700 | 133億973万 | -5.45% | 21.76 | 0.62 |
08/09 | 248 | 248 | 245 | 247 | -1.2% | 128,100 | 135億2882万 | -4.26% | 22.12 | 0.63 |
08/08 | 249 | 250 | 247 | 250 | 0% | 63,300 | 136億9314万 | -3.1% | 22.39 | 0.64 |
08/07 | 248 | 251 | 247 | 250 | +1.21% | 61,300 | 136億9314万 | -3.1% | 22.39 | 0.64 |
08/04 | 248 | 249 | 245 | 247 | -0.4% | 93,300 | 135億2882万 | -4.26% | 22.12 | 0.63 |
08/03 | 251 | 251 | 246 | 248 | -0.4% | 77,500 | 135億8359万 | -3.88% | 22.21 | 0.63 |
08/02 | 251 | 251 | 249 | 249 | -0.8% | 51,400 | 136億3836万 | -3.49% | 22.3 | 0.64 |
08/01 | 249 | 251 | 246 | 251 | +0.8% | 170,200 | 137億4791万 | -2.71% | 22.48 | 0.64 |
07/31 | 250 | 252 | 249 | 249 | -0.4% | 153,900 | 136億3836万 | -3.49% | 22.3 | 0.64 |
07/28 | 255 | 255 | 250 | 250 | -1.96% | 265,900 | 136億9314万 | -3.1% | 22.39 | 0.64 |
07/27 | 260 | 260 | 255 | 255 | -1.16% | 161,500 | 139億6700万 | -1.16% | 22.84 | 0.65 |
07/26 | 263 | 263 | 255 | 258 | -1.15% | 382,100 | 141億3132万 | 0% | 23.11 | 0.66 |
07/25 | 264 | 265 | 260 | 261 | -0.76% | 241,600 | 142億9563万 | +1.16% | 23.37 | 0.67 |
07/24 | 258 | 284 | 253 | 263 | -9.31% | 1,864,100 | 144億518万 | +2.33% | 23.55 | 0.67 |
07/21 | 273 | 290 | 272 | 290 | +7.81% | 979,100 | 158億8404万 | +12.84% | 25.97 | 0.74 |
07/20 | 267 | 270 | 266 | 269 | +1.89% | 208,100 | 147億3381万 | +5.49% | 24.09 | 0.69 |
07/19 | 263 | 265 | 260 | 264 | 0% | 145,200 | 144億5995万 | +3.94% | 23.64 | 0.67 |
07/18 | 266 | 268 | 264 | 264 | -0.38% | 233,100 | 144億5995万 | +4.35% | 23.64 | 0.67 |
07/14 | 260 | 266 | 260 | 265 | +1.92% | 159,200 | 145億1472万 | +4.74% | 23.73 | 0.68 |
07/13 | 263 | 266 | 260 | 260 | -1.14% | 131,000 | 142億4086万 | +3.17% | 23.28 | 0.66 |
07/12 | 267 | 267 | 263 | 263 | -0.38% | 111,500 | 144億518万 | +4.37% | 23.55 | 0.67 |
07/11 | 260 | 265 | 260 | 264 | +1.54% | 175,700 | 144億5995万 | +5.18% | 23.64 | 0.67 |
07/10 | 265 | 266 | 258 | 260 | +0.39% | 171,900 | 142億4086万 | +4% | 23.28 | 0.66 |
07/07 | 253 | 260 | 253 | 259 | +1.97% | 131,800 | 141億8609万 | +3.6% | 23.19 | 0.66 |
07/06 | 253 | 256 | 253 | 254 | 0% | 51,900 | 139億1223万 | +2.01% | 22.75 | 0.65 |
07/05 | 252 | 256 | 252 | 254 | +0.79% | 79,400 | 139億1223万 | +2.01% | 22.75 | 0.65 |
07/04 | 259 | 259 | 252 | 252 | -1.56% | 218,400 | 138億268万 | +1.2% | 22.57 | 0.64 |
07/03 | 250 | 259 | 250 | 256 | +2.81% | 210,700 | 140億2177万 | +2.81% | 22.93 | 0.65 |
06/30 | 249 | 251 | 248 | 249 | -0.8% | 42,100 | 136億3836万 | 0% | 22.3 | 0.64 |
06/29 | 250 | 251 | 250 | 251 | +0.8% | 19,900 | 137億4791万 | +1.21% | 22.48 | 0.64 |
06/28 | 251 | 251 | 249 | 249 | -0.8% | 44,200 | 136億3836万 | +0.4% | 22.3 | 0.64 |
06/27 | 252 | 252 | 250 | 251 | +0.4% | 48,300 | 137億4791万 | +1.21% | 22.48 | 0.64 |
06/26 | 253 | 253 | 248 | 250 | -0.4% | 63,300 | 136億9314万 | +0.81% | 22.39 | 0.64 |
06/23 | 252 | 252 | 250 | 251 | +0.4% | 46,800 | 137億4791万 | +1.21% | 22.48 | 0.64 |
06/22 | 251 | 252 | 250 | 250 | +0.4% | 60,000 | 136億9314万 | +0.81% | 22.39 | 0.64 |
06/21 | 250 | 251 | 248 | 249 | -0.8% | 63,800 | 136億3836万 | +0.4% | 22.3 | 0.64 |
06/20 | 246 | 251 | 246 | 251 | +2.45% | 128,000 | 137億4791万 | +1.21% | 22.48 | 0.64 |
06/19 | 244 | 247 | 244 | 245 | +0.41% | 35,500 | 134億1927万 | -1.21% | 21.94 | 0.63 |
06/16 | 246 | 246 | 244 | 244 | 0% | 40,000 | 133億6450万 | -1.61% | 21.85 | 0.62 |
06/15 | 245 | 245 | 244 | 244 | -0.41% | 71,300 | 133億6450万 | -1.61% | 21.85 | 0.62 |
06/14 | 249 | 251 | 245 | 245 | -1.61% | 91,800 | 134億1927万 | -1.61% | 21.94 | 0.63 |
06/13 | 247 | 250 | 247 | 249 | +0.4% | 44,800 | 136億3836万 | 0% | 22.3 | 0.64 |
06/12 | 248 | 250 | 245 | 248 | -0.8% | 84,600 | 135億8359万 | 0% | 22.21 | 0.63 |
06/09 | 250 | 254 | 249 | 250 | -0.79% | 200,000 | 136億9314万 | +1.21% | 22.39 | 0.64 |
06/08 | 247 | 253 | 246 | 252 | +2.86% | 162,800 | 138億268万 | +2.44% | 22.57 | 0.64 |
06/07 | 243 | 246 | 243 | 245 | +0.82% | 48,400 | 134億1927万 | +0.41% | 21.94 | 0.63 |
06/06 | 247 | 249 | 243 | 243 | -2.8% | 151,300 | 133億973万 | 0% | 21.76 | 0.62 |
06/05 | 252 | 253 | 250 | 250 | -0.79% | 34,200 | 136億9314万 | +3.31% | 22.39 | 0.64 |
06/02 | 249 | 255 | 249 | 252 | +1.2% | 174,600 | 138億268万 | +4.56% | 22.57 | 0.64 |
06/01 | 248 | 249 | 247 | 249 | +0.4% | 54,000 | 136億3836万 | +3.75% | 22.3 | 0.64 |
05/31 | 250 | 250 | 247 | 248 | -0.8% | 71,000 | 135億8359万 | +4.2% | 22.21 | 0.63 |
05/30 | 252 | 252 | 248 | 250 | +0.81% | 40,200 | 136億9314万 | +5.49% | 22.39 | 0.64 |
05/29 | 246 | 251 | 246 | 248 | +0.4% | 51,900 | 135億8359万 | +5.08% | 22.21 | 0.63 |
05/26 | 249 | 250 | 247 | 247 | -0.8% | 97,900 | 135億2882万 | +5.11% | 22.12 | 0.63 |
05/25 | 251 | 251 | 247 | 249 | -0.4% | 96,900 | 136億3836万 | +6.87% | 22.3 | 0.64 |
05/24 | 254 | 260 | 249 | 250 | -1.19% | 306,700 | 136億9314万 | +7.76% | 22.39 | 0.64 |
05/23 | 248 | 253 | 246 | 253 | +2.02% | 150,100 | 138億5745万 | +9.52% | 22.66 | 0.65 |
05/22 | 246 | 249 | 246 | 248 | +0.4% | 79,400 | 135億8359万 | +8.3% | 22.21 | 0.63 |
05/19 | 251 | 251 | 245 | 247 | -1.59% | 106,400 | 135億2882万 | +8.33% | 22.12 | 0.63 |
05/18 | 243 | 252 | 240 | 251 | +2.03% | 220,300 | 137億4791万 | +10.57% | 22.48 | 0.64 |
05/17 | 243 | 246 | 240 | 246 | +1.23% | 158,000 | 134億7405万 | +8.85% | 22.03 | 0.63 |
05/16 | 248 | 251 | 240 | 243 | -1.22% | 465,700 | 133億973万 | +8.48% | 21.76 | 0.62 |
05/15 | 257 | 257 | 246 | 246 | -3.53% | 284,600 | 134億7405万 | +9.82% | 22.03 | 0.63 |
05/12 | 263 | 263 | 250 | 255 | -2.67% | 500,000 | 139億6700万 | +14.35% | 22.84 | 0.65 |
05/11 | 289 | 292 | 259 | 262 | +12.45% | 2,751,700 | 143億5041万 | +18.02% | 23.46 | 0.67 |
05/10 | 228 | 237 | 228 | 233 | +2.19% | 244,100 | 127億6200万 | +5.43% | 20.87 | 0.59 |
05/09 | 228 | 228 | 224 | 228 | +0.44% | 57,000 | 124億8814万 | +3.64% | 20.42 | 0.58 |
05/08 | 225 | 228 | 223 | 227 | +2.25% | 57,400 | 124億3337万 | +3.18% | 20.33 | 0.58 |
05/02 | 219 | 223 | 219 | 222 | +1.37% | 40,300 | 121億5950万 | +0.45% | 19.88 | 0.57 |
05/01 | 215 | 219 | 215 | 219 | +0.46% | 45,900 | 119億9519万 | -0.9% | 19.61 | 0.56 |
04/28 | 217 | 220 | 217 | 218 | -0.46% | 91,300 | 119億4041万 | -1.8% | 19.52 | 0.56 |
04/27 | 219 | 222 | 216 | 219 | +0.46% | 56,600 | 119億9519万 | -1.35% | 19.61 | 0.56 |
04/26 | 220 | 223 | 214 | 218 | 0% | 108,000 | 119億4041万 | -2.24% | 19.52 | 0.56 |
04/25 | 216 | 218 | 216 | 218 | +1.4% | 59,500 | 119億4041万 | -2.24% | 19.52 | 0.56 |
04/24 | 217 | 217 | 215 | 215 | -0.92% | 48,100 | 117億7610万 | -4.02% | 19.25 | 0.55 |