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 | 13,430 | 13,550 | 13,400 | 13,520 | +0.52% | 55,500 | 6455億7515万 | +4.28% | 14.58 | 2.78 |
09/06 | 13,280 | 13,520 | 13,090 | 13,450 | +0.07% | 86,600 | 6422億3268万 | +4.17% | 14.51 | 2.77 |
09/05 | 13,470 | 13,610 | 13,400 | 13,440 | -0.22% | 93,100 | 6417億5518万 | +4.52% | 14.5 | 2.76 |
09/04 | 13,660 | 13,680 | 13,420 | 13,470 | -1.39% | 70,400 | 6431億8767万 | +5.21% | 14.53 | 2.77 |
09/01 | 13,700 | 13,770 | 13,610 | 13,660 | +0.15% | 153,200 | 6522億6010万 | +7.14% | 14.74 | 2.81 |
08/31 | 13,640 | 13,690 | 13,580 | 13,640 | +0.37% | 129,600 | 6513億511万 | +7.55% | 14.71 | 2.81 |
08/30 | 13,650 | 13,650 | 13,450 | 13,590 | +0.37% | 133,900 | 6489億1763万 | +7.76% | 14.66 | 2.8 |
08/29 | 13,400 | 13,600 | 13,320 | 13,540 | +1.04% | 118,600 | 6465億3015万 | +8% | 14.61 | 2.78 |
08/28 | 13,070 | 13,420 | 13,060 | 13,400 | +3.08% | 155,000 | 6398億4520万 | +7.54% | 14.45 | 2.76 |
08/25 | 12,840 | 13,090 | 12,780 | 13,000 | +1.33% | 121,800 | 6207億4534万 | +4.91% | 14.02 | 2.67 |
08/24 | 12,930 | 12,930 | 12,830 | 12,830 | -0.39% | 56,500 | 6126億2790万 | +3.98% | 13.84 | 2.64 |
08/23 | 13,000 | 13,050 | 12,840 | 12,880 | +0.55% | 67,900 | 6150億1538万 | +4.78% | 13.89 | 2.65 |
08/22 | 12,870 | 12,870 | 12,750 | 12,810 | -0.39% | 62,400 | 6116億7291万 | +4.73% | 13.82 | 2.63 |
08/21 | 12,870 | 12,880 | 12,740 | 12,860 | +1.02% | 72,900 | 6140億6039万 | +5.65% | 13.87 | 2.65 |
08/18 | 12,690 | 12,840 | 12,680 | 12,730 | -1.24% | 87,800 | 6078億5294万 | +5.12% | 13.73 | 2.62 |
08/17 | 12,960 | 12,980 | 12,860 | 12,890 | +0.39% | 78,000 | 6154億9288万 | +6.93% | 13.9 | 2.65 |
08/16 | 12,860 | 12,950 | 12,710 | 12,840 | -0.31% | 132,900 | 6131億540万 | +6.96% | 13.85 | 2.64 |
08/15 | 12,210 | 12,920 | 12,210 | 12,880 | +4.12% | 225,500 | 6150億1538万 | +7.8% | 13.89 | 2.65 |
08/14 | 12,290 | 12,510 | 11,950 | 12,370 | -0.72% | 223,400 | 5906億6307万 | +3.98% | 13.34 | 2.54 |
08/10 | 12,450 | 12,560 | 12,370 | 12,460 | +0.65% | 69,800 | 5949億6053万 | +4.98% | 13.44 | 2.56 |
08/09 | 12,300 | 12,430 | 12,300 | 12,380 | -0.4% | 63,600 | 5911億4056万 | +4.55% | 13.35 | 2.55 |
08/08 | 12,420 | 12,490 | 12,400 | 12,430 | -0.16% | 54,200 | 5935億2805万 | +5.2% | 13.41 | 2.56 |
08/07 | 12,400 | 12,450 | 12,340 | 12,450 | +0.57% | 61,100 | 5944億8304万 | +5.55% | 13.43 | 2.56 |
08/04 | 12,250 | 12,390 | 12,190 | 12,380 | +1.31% | 58,400 | 5911億4056万 | +5.18% | 13.35 | 2.55 |
08/03 | 12,150 | 12,220 | 12,090 | 12,220 | +0.33% | 63,600 | 5835億62万 | +4.03% | 13.18 | 2.51 |
08/02 | 12,200 | 12,300 | 12,170 | 12,180 | +0.33% | 65,100 | 5815億9063万 | +3.89% | 13.14 | 2.51 |
08/01 | 12,080 | 12,180 | 12,070 | 12,140 | +0.75% | 67,000 | 5796億8065万 | +3.7% | 13.1 | 2.5 |
07/31 | 12,040 | 12,200 | 12,000 | 12,050 | -0.74% | 227,300 | 5753億8318万 | +3.13% | 13 | 2.48 |
07/28 | 12,020 | 12,140 | 11,930 | 12,140 | +1.51% | 85,900 | 5796億8065万 | +4.15% | 13.1 | 2.5 |
07/27 | 11,890 | 12,080 | 11,890 | 11,960 | +0.76% | 91,100 | 5710億8571万 | +2.9% | 12.9 | 2.46 |
07/26 | 11,760 | 11,910 | 11,680 | 11,870 | +1.19% | 73,500 | 5667億8825万 | +2.33% | 12.8 | 2.44 |
07/25 | 11,690 | 11,760 | 11,680 | 11,730 | +0.69% | 67,300 | 5601億330万 | +1.27% | 12.65 | 2.41 |
07/24 | 11,600 | 11,690 | 11,570 | 11,650 | +0.09% | 41,000 | 5562億8332万 | +0.73% | 12.57 | 2.4 |
07/21 | 11,660 | 11,690 | 11,610 | 11,640 | -0.6% | 36,000 | 5558億583万 | +0.78% | 12.56 | 2.39 |
07/20 | 11,690 | 11,770 | 11,610 | 11,710 | +0.26% | 59,500 | 5591億4830万 | +1.53% | 12.63 | 2.41 |
07/19 | 11,360 | 11,690 | 11,350 | 11,680 | +3.09% | 101,300 | 5577億1581万 | +1.42% | 12.6 | 2.4 |
07/18 | 11,320 | 11,350 | 11,220 | 11,330 | +0.09% | 62,400 | 5410億344万 | -1.5% | 12.22 | 2.33 |
07/14 | 11,360 | 11,380 | 11,300 | 11,320 | 0% | 55,800 | 5405億2594万 | -1.61% | 12.21 | 2.33 |
07/13 | 11,400 | 11,420 | 11,270 | 11,320 | -0.26% | 59,300 | 5405億2594万 | -1.62% | 12.21 | 2.33 |
07/12 | 11,570 | 11,570 | 11,310 | 11,350 | -2.32% | 107,900 | 5419億5843万 | -1.43% | 12.24 | 2.33 |
07/11 | 11,440 | 11,640 | 11,390 | 11,620 | +1.48% | 153,300 | 5548億5084万 | +0.87% | 12.53 | 2.39 |
07/10 | 11,580 | 11,600 | 11,440 | 11,450 | -0.95% | 69,800 | 5467億3340万 | -0.51% | 12.35 | 2.36 |
07/07 | 11,590 | 11,650 | 11,550 | 11,560 | -1.28% | 64,500 | 5519億8586万 | +0.47% | 12.47 | 2.38 |
07/06 | 11,700 | 11,770 | 11,660 | 11,710 | -0.34% | 69,000 | 5591億4830万 | +1.83% | 12.63 | 2.41 |
07/05 | 11,680 | 11,770 | 11,620 | 11,750 | -0.09% | 63,500 | 5610億5829万 | +2.3% | 12.67 | 2.42 |
07/04 | 11,970 | 11,970 | 11,710 | 11,760 | -1.18% | 71,700 | 5615億3578万 | +2.57% | 12.69 | 2.42 |
07/03 | 11,900 | 11,990 | 11,840 | 11,900 | +0.68% | 104,800 | 5682億2073万 | +4.08% | 12.84 | 2.45 |
06/30 | 11,710 | 11,830 | 11,670 | 11,820 | +0.08% | 114,000 | 5644億76万 | +3.77% | 12.75 | 2.43 |
06/29 | 11,710 | 11,860 | 11,650 | 11,810 | +1.37% | 93,600 | 5639億2327万 | +4.12% | 12.74 | 2.43 |
06/28 | 11,650 | 11,790 | 11,610 | 11,650 | -0.85% | 97,100 | 5562億8332万 | +3.06% | 12.56 | 2.4 |
06/27 | 11,650 | 11,820 | 11,520 | 11,750 | +1.56% | 136,200 | 5610億5829万 | +4.28% | 12.67 | 2.42 |
06/26 | 11,370 | 11,580 | 11,350 | 11,570 | +1.85% | 83,400 | 5524億6335万 | +2.94% | 12.48 | 2.38 |
06/23 | 11,420 | 11,460 | 11,320 | 11,360 | +0.53% | 79,800 | 5424億3593万 | +1.25% | 12.25 | 2.34 |
06/22 | 11,430 | 11,430 | 11,280 | 11,300 | -0.7% | 70,600 | 5395億7095万 | +0.87% | 12.19 | 2.32 |
06/21 | 11,400 | 11,410 | 11,340 | 11,380 | -0.61% | 60,600 | 5433億9092万 | +1.83% | 12.27 | 2.34 |
06/20 | 11,340 | 11,480 | 11,240 | 11,450 | +1.33% | 105,200 | 5467億3340万 | +2.69% | 12.35 | 2.35 |
06/19 | 11,180 | 11,300 | 11,180 | 11,300 | +0.27% | 60,500 | 5395億7095万 | +1.57% | 12.19 | 2.32 |
06/16 | 11,320 | 11,330 | 11,230 | 11,270 | +0.27% | 53,900 | 5381億3846万 | +1.47% | 12.15 | 2.32 |
06/15 | 11,240 | 11,300 | 11,150 | 11,240 | 0% | 62,300 | 5367億597万 | +1.35% | 12.12 | 2.31 |
06/14 | 11,300 | 11,370 | 11,240 | 11,240 | -0.79% | 53,600 | 5367億597万 | +1.48% | 12.12 | 2.31 |
06/13 | 11,320 | 11,430 | 11,290 | 11,330 | -0.79% | 64,200 | 5410億344万 | +2.43% | 12.22 | 2.33 |
06/12 | 11,310 | 11,440 | 11,200 | 11,420 | +0.71% | 74,700 | 5453億91万 | +3.4% | 12.32 | 2.35 |
06/09 | 11,490 | 11,500 | 11,320 | 11,340 | -1.82% | 90,600 | 5414億8094万 | +2.88% | 12.23 | 2.33 |
06/08 | 11,440 | 11,650 | 11,410 | 11,550 | +0.7% | 129,600 | 5515億836万 | +5.06% | 12.46 | 2.37 |
06/07 | 11,260 | 11,500 | 11,170 | 11,470 | +1.06% | 153,600 | 5476億8839万 | +4.67% | 12.37 | 2.36 |
06/06 | 11,340 | 11,390 | 11,230 | 11,350 | -0.18% | 92,400 | 5419億5843万 | +3.87% | 12.24 | 2.33 |
06/05 | 11,340 | 11,420 | 11,290 | 11,370 | -0.35% | 117,500 | 5429億1342万 | +4.28% | 12.26 | 2.34 |
06/02 | 11,440 | 11,450 | 11,350 | 11,410 | +0.44% | 110,500 | 5448億2341万 | +4.88% | 12.3 | 2.35 |
06/01 | 11,240 | 11,440 | 11,220 | 11,360 | +1.25% | 138,300 | 5424億3593万 | +4.62% | 12.25 | 2.34 |
05/31 | 11,080 | 11,220 | 11,020 | 11,220 | +2.09% | 222,300 | 5357億5098万 | +3.54% | 12.1 | 2.31 |
05/30 | 10,900 | 11,000 | 10,840 | 10,990 | +1.57% | 115,200 | 5247億6856万 | +1.61% | 11.85 | 2.26 |
05/29 | 10,680 | 10,840 | 10,670 | 10,820 | +1.79% | 70,200 | 5166億5112万 | +0.19% | 11.67 | 2.22 |
05/26 | 10,800 | 10,830 | 10,580 | 10,630 | -1.94% | 128,000 | 5075億7869万 | -1.49% | 11.46 | 2.19 |
05/25 | 10,810 | 10,860 | 10,690 | 10,840 | +0.93% | 115,400 | 5176億611万 | +0.53% | 11.69 | 2.23 |
05/24 | 11,060 | 11,060 | 10,720 | 10,740 | -2.81% | 120,200 | 5128億3115万 | -0.24% | 11.58 | 2.21 |
05/23 | 11,090 | 11,160 | 11,010 | 11,050 | -0.09% | 85,200 | 5276億3354万 | +2.79% | 11.92 | 2.27 |
05/22 | 11,120 | 11,170 | 10,880 | 11,060 | +1.1% | 185,600 | 5281億1104万 | +3.11% | 11.93 | 2.27 |
05/19 | 10,720 | 11,000 | 10,570 | 10,940 | +3.11% | 257,800 | 5223億8108万 | +2.23% | 11.8 | 2.25 |
05/18 | 10,680 | 10,710 | 10,580 | 10,610 | -1.39% | 75,700 | 5066億2370万 | -0.7% | 11.44 | 2.18 |
05/17 | 10,790 | 10,840 | 10,730 | 10,760 | -0.46% | 89,900 | 5137億8614万 | +0.71% | 11.6 | 2.21 |
05/16 | 10,880 | 10,920 | 10,790 | 10,810 | -0.46% | 64,400 | 5161億7363万 | +1.26% | 11.66 | 2.22 |
05/15 | 10,760 | 10,880 | 10,740 | 10,860 | +0.18% | 88,200 | 5185億6111万 | +1.86% | 11.71 | 2.23 |
05/12 | 10,830 | 10,940 | 10,810 | 10,840 | -0.37% | 81,900 | 5176億611万 | +1.72% | 11.69 | 2.23 |
05/11 | 10,900 | 10,940 | 10,870 | 10,880 | 0% | 73,400 | 5195億1610万 | +2.09% | 11.73 | 2.24 |
05/10 | 10,880 | 10,900 | 10,730 | 10,880 | -0.37% | 163,800 | 5195億1610万 | +2.06% | 11.73 | 2.24 |
05/09 | 10,920 | 11,000 | 10,860 | 10,920 | +0.37% | 160,900 | 5214億2609万 | +2.44% | 11.78 | 2.25 |
05/08 | 10,740 | 10,920 | 10,740 | 10,880 | +2.45% | 298,900 | 5195億1610万 | +2.04% | 11.73 | 2.24 |
05/02 | 10,680 | 10,760 | 10,600 | 10,620 | -0.19% | 93,200 | 5071億119万 | -0.51% | 11.45 | 2.18 |
05/01 | 10,660 | 10,670 | 10,620 | 10,640 | -0.56% | 54,000 | 5080億5619万 | -0.45% | 11.47 | 2.19 |
04/28 | 10,780 | 10,800 | 10,660 | 10,700 | -0.37% | 78,300 | 5109億2116万 | 0% | 11.54 | 2.2 |
04/27 | 10,780 | 10,800 | 10,710 | 10,740 | -0.37% | 85,500 | 5128億3115万 | +0.23% | 11.58 | 2.21 |
04/26 | 10,800 | 10,850 | 10,720 | 10,780 | -0.92% | 84,400 | 5147億4114万 | +0.47% | 11.63 | 2.22 |
04/25 | 10,730 | 10,890 | 10,730 | 10,880 | +0.65% | 65,400 | 5195億1610万 | +1.31% | 11.73 | 2.24 |
04/24 | 10,820 | 10,850 | 10,760 | 10,810 | +0.84% | 61,700 | 5161億7363万 | +0.54% | 11.66 | 2.22 |
04/21 | 10,570 | 10,740 | 10,570 | 10,720 | +1.13% | 61,500 | 5118億7616万 | -0.48% | 11.56 | 2.2 |
04/20 | 10,580 | 10,680 | 10,580 | 10,600 | +0.09% | 61,700 | 5061億4620万 | -1.82% | 11.43 | 2.18 |
04/19 | 10,410 | 10,640 | 10,410 | 10,590 | +1.53% | 93,400 | 5056億6870万 | -2.16% | 11.42 | 2.18 |
04/18 | 10,450 | 10,500 | 10,400 | 10,430 | +0.1% | 54,200 | 4980億2876万 | -3.89% | 11.25 | 2.14 |
04/17 | 10,230 | 10,440 | 10,230 | 10,420 | +0.87% | 43,800 | 4975億5126万 | -4.28% | 11.24 | 2.14 |
04/14 | 10,370 | 10,450 | 10,330 | 10,330 | -1.15% | 49,400 | 4932億5380万 | -5.38% | 11.14 | 2.12 |