株価チャート
2017/04/14～2017/09/07
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 |
| 09/07 | 1,635 | 1,645 | 1,621 | 1,622 | -0.12% | 756,400 | 3243億3997万 | -5.75% | 23.74 | 1.54 |
| 09/06 | 1,602 | 1,628 | 1,600 | 1,624 | +0.81% | 700,600 | 3247億3989万 | -6.29% | 23.77 | 1.54 |
| 09/05 | 1,652 | 1,656 | 1,609 | 1,611 | -1.41% | 1,055,800 | 3221億4037万 | -7.89% | 23.58 | 1.53 |
| 09/04 | 1,658 | 1,661 | 1,632 | 1,634 | -1.63% | 681,800 | 3267億3952万 | -7.42% | 23.91 | 1.55 |
| 09/01 | 1,677 | 1,685 | 1,655 | 1,661 | +0.24% | 878,300 | 3321億3852万 | -6.69% | 24.31 | 1.58 |
| 08/31 | 1,662 | 1,676 | 1,647 | 1,657 | +0.42% | 1,433,200 | 3313億3867万 | -7.59% | 24.25 | 1.58 |
| 08/30 | 1,649 | 1,659 | 1,638 | 1,650 | -0.06% | 1,463,800 | 3299億3893万 | -8.69% | 24.15 | 1.57 |
| 08/29 | 1,635 | 1,653 | 1,627 | 1,651 | +0.49% | 1,014,300 | 3301億3889万 | -9.34% | 24.16 | 1.57 |
| 08/28 | 1,661 | 1,661 | 1,635 | 1,643 | -0.24% | 1,395,900 | 3285億3919万 | -10.46% | 24.05 | 1.56 |
| 08/25 | 1,670 | 1,673 | 1,645 | 1,647 | -1.91% | 1,857,100 | 3293億3904万 | -10.97% | 24.1 | 1.57 |
| 08/24 | 1,686 | 1,693 | 1,678 | 1,679 | -0.53% | 798,300 | 3357億3786万 | -9.97% | 24.57 | 1.6 |
| 08/23 | 1,716 | 1,720 | 1,686 | 1,688 | -0.88% | 1,001,600 | 3375億3752万 | -10.07% | 24.7 | 1.61 |
| 08/22 | 1,698 | 1,708 | 1,693 | 1,703 | +0.18% | 1,099,200 | 3405億3697万 | -9.94% | 24.92 | 1.62 |
| 08/21 | 1,733 | 1,734 | 1,697 | 1,700 | -1.73% | 1,534,100 | 3399億3708万 | -10.76% | 24.88 | 1.62 |
| 08/18 | 1,760 | 1,760 | 1,721 | 1,730 | -3.24% | 1,501,400 | 3459億3597万 | -9.75% | 25.32 | 1.65 |
| 08/17 | 1,779 | 1,791 | 1,764 | 1,788 | +1.3% | 1,165,400 | 3575億3382万 | -7.36% | 26.17 | 1.7 |
| 08/16 | 1,756 | 1,767 | 1,738 | 1,765 | +0.23% | 1,109,300 | 3529億3467万 | -9.07% | 25.83 | 1.68 |
| 08/15 | 1,758 | 1,771 | 1,752 | 1,761 | +1.15% | 1,244,700 | 3521億3482万 | -9.74% | 25.77 | 1.67 |
| 08/14 | 1,739 | 1,743 | 1,717 | 1,741 | -1.25% | 1,205,000 | 3481億3556万 | -11.26% | 25.48 | 1.66 |
| 08/10 | 1,796 | 1,798 | 1,757 | 1,763 | -1.73% | 1,323,500 | 3525億3475万 | -10.87% | 25.8 | 1.68 |
| 08/09 | 1,830 | 1,835 | 1,784 | 1,794 | -1.97% | 1,369,000 | 3587億3360万 | -10.03% | 26.26 | 1.71 |
| 08/08 | 1,839 | 1,845 | 1,801 | 1,830 | -0.16% | 1,617,400 | 3659億3227万 | -8.82% | 26.78 | 1.74 |
| 08/07 | 1,860 | 1,860 | 1,810 | 1,833 | -5.56% | 1,684,800 | 3665億3216万 | -9.21% | 26.83 | 1.74 |
| 08/04 | 1,901 | 1,952 | 1,888 | 1,941 | +2.16% | 1,279,200 | 3881億2816万 | -4.34% | 28.41 | 1.85 |
| 08/03 | 1,917 | 1,917 | 1,877 | 1,900 | -1.55% | 1,704,100 | 3799億2968万 | -6.5% | 27.81 | 1.81 |
| 08/02 | 1,983 | 1,988 | 1,925 | 1,930 | -4.36% | 1,713,900 | 3859億2857万 | -5.11% | 28.25 | 1.84 |
| 08/01 | 2,003 | 2,021 | 1,996 | 2,018 | +0.55% | 560,500 | 4035億2531万 | -0.84% | 29.53 | 1.92 |
| 07/31 | 2,011 | 2,019 | 1,996 | 2,007 | -0.25% | 428,100 | 4013億2572万 | -1.28% | 29.37 | 1.91 |
| 07/28 | 2,013 | 2,018 | 1,996 | 2,012 | +0.5% | 544,700 | 4023億2553万 | -0.98% | 29.45 | 1.91 |
| 07/27 | 2,005 | 2,017 | 2,001 | 2,002 | -0.35% | 444,000 | 4003億2590万 | -1.43% | 29.3 | 1.9 |
| 07/26 | 2,009 | 2,019 | 1,999 | 2,009 | +0.9% | 695,700 | 4017億2564万 | -1.08% | 29.4 | 1.91 |
| 07/25 | 2,012 | 2,021 | 1,988 | 1,991 | -1.04% | 493,300 | 3981億2631万 | -2.02% | 29.14 | 1.89 |
| 07/24 | 1,988 | 2,015 | 1,985 | 2,012 | +0.15% | 548,300 | 4023億2553万 | -1.03% | 29.45 | 1.91 |
| 07/21 | 2,004 | 2,015 | 1,997 | 2,009 | -0.3% | 498,500 | 4017億2564万 | -1.13% | 29.4 | 1.91 |
| 07/20 | 1,997 | 2,017 | 1,988 | 2,015 | +1.41% | 959,500 | 4029億2542万 | -0.79% | 29.49 | 1.92 |
| 07/19 | 2,019 | 2,023 | 1,978 | 1,987 | -2.69% | 1,138,400 | 3973億2646万 | -2.02% | 29.08 | 1.89 |
| 07/18 | 2,038 | 2,047 | 2,012 | 2,042 | +0.2% | 877,200 | 4083億2442万 | +0.74% | 29.89 | 1.94 |
| 07/14 | 2,016 | 2,046 | 2,015 | 2,038 | +1.6% | 849,300 | 4075億2457万 | +0.74% | 29.83 | 1.94 |
| 07/13 | 2,064 | 2,065 | 2,000 | 2,006 | -2.72% | 1,380,400 | 4011億2575万 | -0.59% | 29.36 | 1.91 |
| 07/12 | 2,050 | 2,068 | 2,032 | 2,062 | +0.05% | 1,397,200 | 4123億2368万 | +2.33% | 30.18 | 1.96 |
| 07/11 | 2,015 | 2,066 | 2,002 | 2,061 | +2.18% | 1,377,700 | 4121億2372万 | +2.54% | 30.16 | 1.96 |
| 07/10 | 2,031 | 2,052 | 2,010 | 2,017 | -0.74% | 1,582,100 | 4033億2535万 | +0.65% | 29.52 | 1.92 |
| 07/07 | 2,096 | 2,096 | 2,027 | 2,032 | -5.09% | 2,159,600 | 4063億2479万 | +1.5% | 29.74 | 1.93 |
| 07/06 | 2,150 | 2,165 | 2,133 | 2,141 | -0.51% | 1,196,500 | 4281億2076万 | +7% | 31.33 | 2.04 |
| 07/05 | 2,140 | 2,172 | 2,140 | 2,152 | +1.37% | 1,175,700 | 4303億2035万 | +8.03% | 31.5 | 2.05 |
| 07/04 | 2,154 | 2,159 | 2,111 | 2,123 | -0.89% | 1,468,200 | 4245億2142万 | +7.22% | 31.07 | 2.02 |
| 07/03 | 2,110 | 2,155 | 2,103 | 2,142 | +2.88% | 2,285,700 | 4283億2072万 | +8.79% | 31.35 | 2.04 |
| 06/30 | 2,000 | 2,084 | 1,998 | 2,082 | +4.1% | 2,360,900 | 4163億2294万 | +6.33% | 30.47 | 1.98 |
| 06/29 | 1,991 | 2,011 | 1,985 | 2,000 | +1.47% | 1,847,600 | 3999億2598万 | +2.56% | 29.27 | 1.9 |
| 06/28 | 1,956 | 1,979 | 1,946 | 1,971 | +0.82% | 903,800 | 3941億2705万 | +1.39% | 28.85 | 1.87 |
| 06/27 | 1,964 | 1,967 | 1,951 | 1,955 | +0.21% | 916,200 | 3909億2764万 | +0.72% | 28.61 | 1.86 |
| 06/26 | 1,976 | 1,988 | 1,950 | 1,951 | -1.96% | 848,700 | 3901億2779万 | +0.72% | 28.55 | 1.86 |
| 06/23 | 1,986 | 2,000 | 1,982 | 1,990 | -0.3% | 848,900 | 3979億2635万 | +2.9% | 29.12 | 1.89 |
| 06/22 | 1,998 | 2,004 | 1,989 | 1,996 | +0.2% | 736,500 | 3991億2613万 | +3.53% | 29.21 | 1.9 |
| 06/21 | 2,020 | 2,024 | 1,988 | 1,992 | -2.54% | 726,700 | 3983億2627万 | +3.59% | 29.15 | 1.89 |
| 06/20 | 2,014 | 2,051 | 2,013 | 2,044 | +2% | 1,469,000 | 4087億2435万 | +6.57% | 29.91 | 1.94 |
| 06/19 | 2,000 | 2,014 | 2,000 | 2,004 | +0.7% | 854,100 | 4007億2583万 | +4.81% | 29.33 | 1.91 |
| 06/16 | 1,976 | 1,997 | 1,974 | 1,990 | +1.02% | 953,300 | 3979億2635万 | +4.24% | 29.12 | 1.89 |
| 06/15 | 1,977 | 1,986 | 1,956 | 1,970 | +0.56% | 1,089,500 | 3939億2709万 | +3.36% | 28.83 | 1.87 |
| 06/14 | 1,979 | 1,979 | 1,959 | 1,959 | -0.31% | 821,000 | 3917億2749万 | +2.94% | 28.67 | 1.86 |
| 06/13 | 1,932 | 1,969 | 1,927 | 1,965 | +2.02% | 727,000 | 3929億2727万 | +3.31% | 28.76 | 1.87 |
| 06/12 | 1,915 | 1,933 | 1,904 | 1,926 | +0.52% | 390,400 | 3851億2872万 | +1.26% | 28.19 | 1.83 |
| 06/09 | 1,908 | 1,931 | 1,904 | 1,916 | -0.52% | 604,100 | 3831億2909万 | +0.58% | 28.04 | 1.82 |
| 06/08 | 1,941 | 1,944 | 1,920 | 1,926 | -0.41% | 705,900 | 3851億2872万 | +0.94% | 28.19 | 1.83 |
| 06/07 | 1,912 | 1,935 | 1,903 | 1,934 | +0.99% | 713,000 | 3867億2842万 | +1.26% | 28.31 | 1.84 |
| 06/06 | 1,946 | 1,951 | 1,912 | 1,915 | -2.49% | 836,000 | 3829億2912万 | +0.16% | 28.03 | 1.82 |
| 06/05 | 2,000 | 2,000 | 1,955 | 1,964 | -2.04% | 761,000 | 3927億2731万 | +2.56% | 28.74 | 1.87 |
| 06/02 | 1,942 | 2,009 | 1,931 | 2,005 | +4.48% | 1,742,400 | 4009億2579万 | +4.65% | 29.34 | 1.91 |
| 06/01 | 1,867 | 1,921 | 1,867 | 1,919 | +3.39% | 1,046,700 | 3837億2897万 | +0.31% | 28.09 | 1.83 |
| 05/31 | 1,850 | 1,857 | 1,838 | 1,856 | -0.16% | 862,800 | 3711億3131万 | -3.03% | 27.16 | 1.77 |
| 05/30 | 1,867 | 1,872 | 1,845 | 1,859 | -0.43% | 449,000 | 3717億3120万 | -2.92% | 27.21 | 1.77 |
| 05/29 | 1,880 | 1,882 | 1,862 | 1,867 | -0.59% | 497,000 | 3733億3090万 | -2.56% | 27.32 | 1.78 |
| 05/26 | 1,870 | 1,884 | 1,869 | 1,878 | +0.97% | 568,100 | 3755億3049万 | -1.98% | 27.49 | 1.79 |
| 05/25 | 1,880 | 1,888 | 1,859 | 1,860 | -1.48% | 651,400 | 3719億3116万 | -2.92% | 27.22 | 1.77 |
| 05/24 | 1,877 | 1,896 | 1,876 | 1,888 | +2.11% | 597,300 | 3775億3012万 | -1.41% | 27.63 | 1.8 |
| 05/23 | 1,865 | 1,870 | 1,847 | 1,849 | -1.28% | 636,400 | 3697億3157万 | -3.29% | 27.06 | 1.76 |
| 05/22 | 1,860 | 1,874 | 1,856 | 1,873 | +1.02% | 589,200 | 3745億3068万 | -1.99% | 27.41 | 1.78 |
| 05/19 | 1,856 | 1,862 | 1,837 | 1,854 | -0.22% | 840,600 | 3707億3138万 | -2.93% | 27.13 | 1.76 |
| 05/18 | 1,851 | 1,863 | 1,845 | 1,858 | -0.8% | 1,007,400 | 3715億3123万 | -2.72% | 27.19 | 1.77 |
| 05/17 | 1,900 | 1,904 | 1,870 | 1,873 | -1.58% | 860,900 | 3745億3068万 | -1.94% | 27.41 | 1.78 |
| 05/16 | 1,922 | 1,932 | 1,900 | 1,903 | -0.26% | 771,100 | 3805億2957万 | -0.26% | 27.85 | 1.81 |
| 05/15 | 1,894 | 1,912 | 1,888 | 1,908 | -0.52% | 791,800 | 3815億2938万 | +0.21% | 27.92 | 1.81 |
| 05/12 | 1,894 | 1,924 | 1,892 | 1,918 | +0.84% | 829,500 | 3835億2901万 | +1% | 28.07 | 1.82 |
| 05/11 | 1,922 | 1,925 | 1,892 | 1,902 | -1.04% | 1,580,200 | 3803億2960万 | +0.37% | 27.84 | 1.81 |
| 05/10 | 2,009 | 2,009 | 1,911 | 1,922 | -3.32% | 2,347,300 | 3843億2886万 | +1.59% | 28.13 | 1.83 |
| 05/09 | 2,015 | 2,017 | 1,988 | 1,988 | -0.4% | 763,300 | 3975億2642万 | +5.35% | 29.1 | 1.89 |
| 05/08 | 2,010 | 2,014 | 1,989 | 1,996 | +0.35% | 1,488,400 | 3991億2613万 | +6.23% | 29.21 | 1.9 |
| 05/02 | 1,973 | 2,002 | 1,970 | 1,989 | +0.71% | 870,700 | 3977億2638万 | +6.25% | 29.11 | 1.89 |
| 05/01 | 1,957 | 1,975 | 1,952 | 1,975 | +0.2% | 525,700 | 3949億2690万 | +5.9% | 28.91 | 1.88 |
| 04/28 | 1,987 | 1,993 | 1,963 | 1,971 | -1% | 541,200 | 3941億2705万 | +6.08% | 28.85 | 1.87 |
| 04/27 | 1,995 | 1,996 | 1,982 | 1,991 | -0.05% | 708,400 | 3981億2631万 | +7.45% | 29.14 | 1.89 |
| 04/26 | 1,971 | 1,994 | 1,958 | 1,992 | +2.26% | 1,169,300 | 3983億2627万 | +7.85% | 29.15 | 1.89 |
| 04/25 | 1,944 | 1,954 | 1,931 | 1,948 | +1.14% | 1,118,000 | 3895億2790万 | +5.81% | 28.51 | 1.85 |
| 04/24 | 1,930 | 1,938 | 1,912 | 1,926 | +1.9% | 857,400 | 3851億2872万 | +4.79% | 28.19 | 1.83 |
| 04/21 | 1,900 | 1,907 | 1,880 | 1,890 | +0.37% | 952,500 | 3779億3005万 | +2.89% | 27.66 | 1.8 |
| 04/20 | 1,874 | 1,890 | 1,865 | 1,883 | +0.43% | 723,600 | 3765億3031万 | +2.5% | 27.56 | 1.79 |
| 04/19 | 1,881 | 1,894 | 1,861 | 1,875 | -0.27% | 1,021,200 | 3749億3060万 | +1.96% | 27.44 | 1.78 |
| 04/18 | 1,854 | 1,882 | 1,850 | 1,880 | +2.62% | 982,200 | 3759億3042万 | +2.06% | 27.51 | 1.79 |
| 04/17 | 1,793 | 1,832 | 1,793 | 1,832 | +1.72% | 671,000 | 3663億3219万 | -0.76% | 26.81 | 1.74 |
| 04/14 | 1,809 | 1,817 | 1,797 | 1,801 | -1.21% | 487,300 | 3601億3334万 | -2.75% | 26.36 | 1.71 |
