株価チャート
2017/04/05~2017/08/29
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 |
08/29 | 1,193 | 1,193 | 1,170 | 1,179 | -1.34% | 11,700 | 101億3811万 | +1.81% | 5.69 | 0.72 |
08/28 | 1,200 | 1,202 | 1,193 | 1,195 | -0.08% | 5,100 | 102億7569万 | +3.46% | 5.77 | 0.73 |
08/25 | 1,202 | 1,205 | 1,163 | 1,196 | -0.33% | 10,700 | 102億8429万 | +3.91% | 5.77 | 0.73 |
08/24 | 1,186 | 1,203 | 1,186 | 1,200 | +1.18% | 7,500 | 103億1869万 | +4.62% | 5.79 | 0.73 |
08/23 | 1,186 | 1,188 | 1,180 | 1,186 | +0.25% | 3,400 | 101億9830万 | +3.94% | 5.72 | 0.72 |
08/22 | 1,171 | 1,194 | 1,171 | 1,183 | +1.02% | 8,200 | 101億7251万 | +4.05% | 5.71 | 0.72 |
08/21 | 1,184 | 1,200 | 1,171 | 1,171 | -1.26% | 6,300 | 100億6932万 | +3.35% | 5.65 | 0.71 |
08/18 | 1,190 | 1,193 | 1,182 | 1,186 | -1.17% | 12,100 | 101億9830万 | +5.05% | 5.72 | 0.72 |
08/17 | 1,185 | 1,207 | 1,176 | 1,200 | +1.27% | 14,800 | 103億1869万 | +6.67% | 5.79 | 0.73 |
08/16 | 1,212 | 1,229 | 1,175 | 1,185 | -2.47% | 43,200 | 101億8971万 | +5.8% | 5.72 | 0.72 |
08/15 | 1,190 | 1,220 | 1,187 | 1,215 | +2.45% | 43,400 | 104億4767万 | +8.97% | 5.86 | 0.74 |
08/14 | 1,130 | 1,186 | 1,130 | 1,186 | +7.43% | 56,200 | 101億9830万 | +6.94% | 5.72 | 0.72 |
08/10 | 1,086 | 1,130 | 1,086 | 1,104 | -0.09% | 16,400 | 94億9319万 | 0% | 5.33 | 0.67 |
08/09 | 1,117 | 1,117 | 1,102 | 1,105 | -0.9% | 13,300 | 95億179万 | +0.18% | 5.33 | 0.67 |
08/08 | 1,110 | 1,124 | 1,110 | 1,115 | +1.27% | 13,800 | 95億8778万 | +1.27% | 5.38 | 0.68 |
08/07 | 1,104 | 1,112 | 1,055 | 1,101 | -0.63% | 25,300 | 94億6740万 | +0.18% | 5.31 | 0.67 |
08/04 | 1,118 | 1,126 | 1,108 | 1,108 | -1.77% | 13,900 | 95億2759万 | +0.91% | 5.35 | 0.68 |
08/03 | 1,147 | 1,147 | 1,120 | 1,128 | -2% | 10,600 | 96億9957万 | +2.83% | 5.44 | 0.69 |
08/02 | 1,128 | 1,162 | 1,122 | 1,151 | +2.68% | 21,600 | 98億9734万 | +5.11% | 5.55 | 0.7 |
08/01 | 1,129 | 1,147 | 1,115 | 1,121 | -0.97% | 12,300 | 96億3938万 | +2.47% | 5.41 | 0.68 |
07/31 | 1,155 | 1,155 | 1,128 | 1,132 | -1.91% | 8,400 | 97億3396万 | +3.66% | 5.46 | 0.69 |
07/28 | 1,185 | 1,185 | 1,147 | 1,154 | -2.7% | 43,800 | 99億2314万 | +5.97% | 5.57 | 0.7 |
07/27 | 1,170 | 1,196 | 1,163 | 1,186 | +3.13% | 32,000 | 101億9830万 | +9.11% | 5.72 | 0.72 |
07/26 | 1,120 | 1,175 | 1,115 | 1,150 | +2.5% | 57,100 | 98億8874万 | +6.19% | 5.55 | 0.7 |
07/25 | 1,097 | 1,125 | 1,097 | 1,122 | +2.28% | 15,900 | 96億4797万 | +3.79% | 5.41 | 0.69 |
07/24 | 1,084 | 1,097 | 1,084 | 1,097 | +0.64% | 8,400 | 94億3300万 | +1.57% | 5.29 | 0.67 |
07/21 | 1,089 | 1,090 | 1,081 | 1,090 | +0.18% | 6,900 | 93億7281万 | +1.02% | 5.26 | 0.67 |
07/20 | 1,076 | 1,088 | 1,074 | 1,088 | +1.68% | 7,100 | 93億5561万 | +0.93% | 5.25 | 0.66 |
07/19 | 1,068 | 1,078 | 1,067 | 1,070 | +0.28% | 7,600 | 92億83万 | -0.65% | 5.16 | 0.65 |
07/18 | 1,077 | 1,078 | 1,067 | 1,067 | -1.39% | 12,300 | 91億7503万 | -0.93% | 5.15 | 0.65 |
07/14 | 1,084 | 1,092 | 1,071 | 1,082 | 0% | 12,600 | 93億402万 | +0.37% | 5.22 | 0.66 |
07/13 | 1,079 | 1,088 | 1,078 | 1,082 | +0.56% | 3,600 | 93億402万 | +0.37% | 5.22 | 0.66 |
07/12 | 1,080 | 1,090 | 1,076 | 1,076 | -0.37% | 6,600 | 92億5242万 | -0.28% | 5.19 | 0.66 |
07/11 | 1,068 | 1,080 | 1,060 | 1,080 | +1.31% | 12,600 | 92億8682万 | 0% | 5.21 | 0.66 |
07/10 | 1,064 | 1,070 | 1,063 | 1,066 | +0.57% | 5,700 | 91億6644万 | -1.39% | 5.14 | 0.65 |
07/07 | 1,062 | 1,066 | 1,051 | 1,060 | -0.19% | 16,800 | 91億1484万 | -2.12% | 5.12 | 0.65 |
07/06 | 1,070 | 1,071 | 1,062 | 1,062 | -0.75% | 5,200 | 91億3204万 | -2.21% | 5.12 | 0.65 |
07/05 | 1,068 | 1,070 | 1,062 | 1,070 | 0% | 5,900 | 92億83万 | -1.65% | 5.16 | 0.65 |
07/04 | 1,068 | 1,070 | 1,060 | 1,070 | +0.38% | 14,800 | 92億83万 | -1.83% | 5.16 | 0.65 |
07/03 | 1,067 | 1,073 | 1,062 | 1,066 | -0.56% | 6,300 | 91億6644万 | -2.38% | 5.14 | 0.65 |
06/30 | 1,077 | 1,077 | 1,061 | 1,072 | -0.37% | 11,700 | 92億1803万 | -2.01% | 5.17 | 0.65 |
06/29 | 1,080 | 1,093 | 1,061 | 1,076 | -1.01% | 22,300 | 92億5242万 | -1.82% | 5.19 | 0.66 |
06/28 | 1,117 | 1,120 | 1,066 | 1,087 | -2.6% | 28,500 | 93億4701万 | -1.09% | 5.25 | 0.66 |
06/27 | 1,069 | 1,161 | 1,069 | 1,116 | +4.4% | 66,600 | 95億9638万 | +1.27% | 5.39 | 0.68 |
06/26 | 1,071 | 1,076 | 1,065 | 1,069 | -0.56% | 10,000 | 91億9223万 | -3.08% | 5.16 | 0.65 |
06/23 | 1,091 | 1,099 | 1,070 | 1,075 | -1.29% | 18,000 | 92億4383万 | -2.8% | 5.19 | 0.66 |
06/22 | 1,102 | 1,103 | 1,089 | 1,089 | -0.46% | 6,000 | 93億6421万 | -1.63% | 5.26 | 0.66 |
06/21 | 1,102 | 1,102 | 1,092 | 1,094 | -1.26% | 7,900 | 94億720万 | -1.35% | 5.28 | 0.67 |
06/20 | 1,100 | 1,113 | 1,100 | 1,108 | +1.93% | 19,900 | 95億2759万 | -0.27% | 5.35 | 0.68 |
06/19 | 1,080 | 1,087 | 1,076 | 1,087 | +1.4% | 18,500 | 93億4701万 | -2.42% | 5.25 | 0.66 |
06/16 | 1,071 | 1,083 | 1,069 | 1,072 | +0.47% | 14,500 | 92億1803万 | -4.2% | 5.17 | 0.65 |
06/15 | 1,073 | 1,073 | 1,058 | 1,067 | -0.19% | 17,400 | 91億7503万 | -5.07% | 5.15 | 0.65 |
06/14 | 1,074 | 1,080 | 1,068 | 1,069 | -0.47% | 11,300 | 91億9223万 | -5.57% | 5.16 | 0.65 |
06/13 | 1,085 | 1,085 | 1,067 | 1,074 | -1.01% | 25,200 | 92億3523万 | -5.79% | 5.18 | 0.66 |
06/12 | 1,083 | 1,098 | 1,079 | 1,085 | +0.18% | 24,300 | 93億2981万 | -5.49% | 5.24 | 0.66 |
06/09 | 1,082 | 1,087 | 1,071 | 1,083 | -0.73% | 31,500 | 93億1262万 | -6.31% | 5.23 | 0.66 |
06/08 | 1,106 | 1,106 | 1,083 | 1,091 | -1.27% | 19,200 | 93億8141万 | -6.19% | 5.27 | 0.67 |
06/07 | 1,110 | 1,120 | 1,091 | 1,105 | -0.45% | 27,100 | 95億179万 | -5.56% | 5.33 | 0.67 |
06/06 | 1,120 | 1,133 | 1,109 | 1,110 | -1.68% | 33,900 | 95億4479万 | -5.69% | 5.36 | 0.68 |
06/05 | 1,130 | 1,154 | 1,127 | 1,129 | +0.18% | 24,400 | 97億817万 | -4.48% | 5.45 | 0.69 |
06/02 | 1,110 | 1,134 | 1,110 | 1,127 | +0.9% | 20,900 | 96億9097万 | -4.97% | 5.44 | 0.69 |
06/01 | 1,115 | 1,119 | 1,110 | 1,117 | +0.72% | 16,000 | 96億498万 | -6.13% | 5.39 | 0.68 |
05/31 | 1,119 | 1,120 | 1,107 | 1,109 | -0.72% | 16,100 | 95億3619万 | -7.04% | 5.35 | 0.68 |
05/30 | 1,120 | 1,123 | 1,103 | 1,117 | -0.27% | 16,700 | 96億498万 | -6.53% | 5.39 | 0.68 |
05/29 | 1,115 | 1,125 | 1,115 | 1,120 | 0% | 11,600 | 96億3078万 | -6.51% | 5.4 | 0.68 |
05/26 | 1,155 | 1,155 | 1,120 | 1,120 | -3.03% | 41,700 | 96億3078万 | -6.67% | 5.4 | 0.68 |
05/25 | 1,151 | 1,161 | 1,151 | 1,155 | +0.35% | 12,000 | 99億3174万 | -3.75% | 5.57 | 0.71 |
05/24 | 1,166 | 1,167 | 1,151 | 1,151 | -0.6% | 17,700 | 98億9734万 | -3.92% | 5.55 | 0.7 |
05/23 | 1,139 | 1,165 | 1,128 | 1,158 | +2.39% | 25,200 | 99億5754万 | -3.18% | 5.59 | 0.71 |
05/22 | 1,125 | 1,131 | 1,112 | 1,131 | +1.16% | 23,900 | 97億2536万 | -5.04% | 5.46 | 0.69 |
05/19 | 1,122 | 1,122 | 1,111 | 1,118 | -0.53% | 21,300 | 96億1358万 | -5.89% | 5.4 | 0.68 |
05/18 | 1,108 | 1,127 | 1,103 | 1,124 | -1.06% | 23,800 | 96億6517万 | -5.31% | 5.42 | 0.69 |
05/17 | 1,160 | 1,180 | 1,130 | 1,136 | -4.22% | 56,000 | 97億6836万 | -4.38% | 5.48 | 0.69 |
05/16 | 1,239 | 1,239 | 1,186 | 1,186 | -3.03% | 59,300 | 101億9830万 | -0.08% | 5.72 | 0.72 |
05/15 | 1,230 | 1,287 | 1,200 | 1,223 | +1.92% | 78,500 | 105億1646万 | +3.29% | 5.9 | 0.75 |
05/12 | 1,260 | 1,269 | 1,200 | 1,200 | -4.69% | 41,500 | 103億1869万 | +1.69% | 5.79 | 0.73 |
05/11 | 1,272 | 1,277 | 1,250 | 1,259 | -1.02% | 43,900 | 108億2603万 | +6.79% | 6.08 | 0.77 |
05/10 | 1,280 | 1,285 | 1,265 | 1,272 | -0.31% | 35,500 | 109億3781万 | +8.07% | 6.14 | 0.78 |
05/09 | 1,274 | 1,283 | 1,271 | 1,276 | +0.16% | 27,900 | 109億7221万 | +8.69% | 6.16 | 0.78 |
05/08 | 1,271 | 1,274 | 1,262 | 1,274 | +1.43% | 24,000 | 109億5501万 | +8.7% | 6.15 | 0.78 |
05/02 | 1,279 | 1,281 | 1,253 | 1,256 | -1.64% | 27,000 | 108億23万 | +7.53% | 6.06 | 0.77 |
05/01 | 1,288 | 1,296 | 1,261 | 1,277 | +0.08% | 37,700 | 109億8081万 | +9.52% | 6.16 | 0.78 |
04/28 | 1,271 | 1,310 | 1,260 | 1,276 | +2.16% | 79,500 | 109億7221万 | +9.81% | 6.16 | 0.78 |
04/27 | 1,237 | 1,265 | 1,211 | 1,249 | +3.48% | 72,800 | 107億4004万 | +7.77% | 6.03 | 0.76 |
04/26 | 1,239 | 1,240 | 1,202 | 1,207 | -1.71% | 15,600 | 103億7888万 | +4.32% | 5.82 | 0.74 |
04/25 | 1,192 | 1,249 | 1,188 | 1,228 | +3.02% | 43,600 | 105億5946万 | +6.14% | 5.93 | 0.75 |
04/24 | 1,189 | 1,207 | 1,182 | 1,192 | +1.62% | 29,000 | 102億4990万 | +3.11% | 5.75 | 0.73 |
04/21 | 1,183 | 1,194 | 1,172 | 1,173 | -0.42% | 13,200 | 100億8652万 | +1.38% | 5.66 | 0.72 |
04/20 | 1,178 | 1,189 | 1,175 | 1,178 | +0.34% | 23,600 | 101億2951万 | +1.64% | 5.68 | 0.72 |
04/19 | 1,169 | 1,179 | 1,151 | 1,174 | +3.07% | 49,900 | 100億9512万 | +0.95% | 5.67 | 0.72 |
04/18 | 1,130 | 1,158 | 1,115 | 1,139 | +3.26% | 27,700 | 97億9416万 | -2.4% | 5.5 | 0.7 |
04/17 | 1,049 | 1,108 | 1,049 | 1,103 | +2.22% | 27,400 | 94億8459万 | -5.89% | 5.32 | 0.67 |
04/14 | 1,060 | 1,082 | 1,037 | 1,079 | +2.18% | 18,700 | 92億7822万 | -8.33% | 5.21 | 0.66 |
04/13 | 1,037 | 1,065 | 1,020 | 1,056 | +0.76% | 28,000 | 90億8045万 | -10.74% | 5.1 | 0.64 |
04/12 | 1,082 | 1,084 | 1,020 | 1,048 | -4.81% | 44,000 | 90億1165万 | -11.93% | 5.06 | 0.64 |
04/11 | 1,111 | 1,113 | 1,080 | 1,101 | -2.31% | 18,800 | 94億6740万 | -8.1% | 5.31 | 0.67 |
04/10 | 1,125 | 1,149 | 1,100 | 1,127 | +1.53% | 14,700 | 96億9097万 | -6.4% | 5.44 | 0.69 |
04/07 | 1,105 | 1,110 | 1,050 | 1,110 | -0.27% | 56,200 | 95億4479万 | -8.11% | 5.36 | 0.68 |
04/06 | 1,145 | 1,147 | 1,103 | 1,113 | -2.62% | 26,700 | 95億7058万 | -8.32% | 5.37 | 0.68 |
04/05 | 1,150 | 1,199 | 1,140 | 1,143 | -1.8% | 31,000 | 98億2855万 | -6.31% | 5.52 | 0.7 |