株価チャート
株価
7/25
- 前日 (7/24)
- 9,680
- 始値
- 9,690
- 高値
- 9,750
- 安値
- 9,680
- 終値 +0.62%
- 9,740
- 出来高 -72.54%
- 13,680
乖離率
- 株価(5日)
移動平均値 - +0.54%
9,688 - 株価(25日)
移動平均値 - +0.27%
9,714 - 出来高(5日)
移動平均値 - -39.84%
22,738
2017/03/01~2017/07/25
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 |
07/25 | 9,690 | 9,750 | 9,680 | 9,740 | +0.62% | 13,680 | 45億2958万 | +0.27% | - | - |
07/24 | 9,690 | 9,710 | 9,650 | 9,680 | 0% | 49,810 | 45億168万 | -0.29% | - | - |
07/21 | 9,680 | 9,700 | 9,660 | 9,680 | 0% | 17,080 | 45億168万 | -0.26% | - | - |
07/20 | 9,680 | 9,750 | 9,680 | 9,680 | +0.21% | 17,510 | 45億168万 | -0.21% | - | - |
07/19 | 9,660 | 9,670 | 9,650 | 9,660 | -0.1% | 15,610 | 44億9238万 | -0.35% | - | - |
07/18 | 9,680 | 9,680 | 9,660 | 9,670 | -0.21% | 4,510 | 44億9703万 | -0.21% | - | - |
07/14 | 9,700 | 9,700 | 9,680 | 9,690 | 0% | 3,790 | 45億633万 | +0.05% | - | - |
07/13 | 9,700 | 9,710 | 9,690 | 9,690 | -0.21% | 15,220 | 45億633万 | +0.12% | - | - |
07/12 | 9,720 | 9,720 | 9,710 | 9,710 | -0.21% | 3,010 | 45億1563万 | +0.4% | - | - |
07/11 | 9,720 | 9,760 | 9,710 | 9,730 | 0% | 5,850 | 45億2493万 | +0.68% | - | - |
07/10 | 9,740 | 9,750 | 9,720 | 9,730 | -0.1% | 4,460 | 45億2493万 | +0.77% | - | - |
07/07 | 9,730 | 9,750 | 9,730 | 9,740 | -0.1% | 1,910 | 45億2958万 | +0.97% | - | - |
07/06 | 9,760 | 9,770 | 9,750 | 9,750 | -0.2% | 2,130 | 45億3423万 | +1.16% | - | - |
07/05 | 9,770 | 9,780 | 9,770 | 9,770 | -0.31% | 2,030 | 45億4353万 | +1.46% | - | - |
07/04 | 9,800 | 9,800 | 9,800 | 9,800 | -0.1% | 4,300 | 45億5749万 | +1.88% | - | - |
07/03 | 9,740 | 9,810 | 9,730 | 9,810 | +0.82% | 5,700 | 45億6214万 | +2.16% | - | - |
06/30 | 9,750 | 9,770 | 9,730 | 9,730 | -0.21% | 620 | 45億2493万 | +1.47% | - | - |
06/29 | 9,750 | 9,750 | 9,730 | 9,750 | -0.2% | 1,490 | 45億3423万 | +1.81% | - | - |
06/28 | 9,780 | 9,780 | 9,770 | 9,770 | +0.1% | 620 | 45億4353万 | +2.18% | - | - |
06/27 | 9,770 | 9,780 | 9,760 | 9,760 | +0.1% | 1,400 | 45億3888万 | +2.25% | - | - |
06/26 | 9,690 | 9,750 | 9,690 | 9,750 | +0.83% | 5,920 | 45億3423万 | +2.33% | - | - |
06/23 | 9,650 | 9,670 | 9,650 | 9,670 | +0.31% | 970 | 44億9703万 | +1.68% | - | - |
06/22 | 9,630 | 9,640 | 9,620 | 9,640 | +0.21% | 730 | 44億8308万 | +1.55% | - | - |
06/21 | 9,640 | 9,640 | 9,620 | 9,620 | -0.1% | 290 | 44億7378万 | +1.52% | - | - |
06/20 | 9,620 | 9,630 | 9,590 | 9,630 | +0.31% | 680 | 44億7843万 | +1.78% | - | - |
06/19 | 9,590 | 9,610 | 9,590 | 9,600 | +0.1% | 1,380 | 44億6448万 | +1.61% | - | - |
06/16 | 9,600 | 9,600 | 9,560 | 9,590 | +0.31% | 2,570 | 44億5982万 | +1.65% | - | - |
06/15 | 9,540 | 9,600 | 9,540 | 9,560 | +0.21% | 1,350 | 44億4587万 | +1.5% | - | - |
06/14 | 9,570 | 9,570 | 9,540 | 9,540 | -0.21% | 1,320 | 44億3657万 | +1.44% | - | - |
06/13 | 9,540 | 9,560 | 9,540 | 9,560 | +0.21% | 2,980 | 44億4587万 | +1.78% | - | - |
06/12 | 9,530 | 9,570 | 9,530 | 9,540 | +0.21% | 4,250 | 44億3657万 | +1.72% | - | - |
06/09 | 9,510 | 9,520 | 9,510 | 9,520 | +0.11% | 1,070 | 44億2727万 | +1.7% | - | - |
06/08 | 9,520 | 9,520 | 9,510 | 9,510 | -0.31% | 180 | 44億2262万 | +1.8% | - | - |
06/07 | 9,510 | 9,540 | 9,510 | 9,540 | +0.32% | 1,480 | 44億3657万 | +2.32% | - | - |
06/06 | 9,500 | 9,540 | 9,500 | 9,510 | +0.11% | 3,160 | 44億2262万 | +2.23% | - | - |
06/05 | 9,490 | 9,510 | 9,490 | 9,500 | -0.21% | 330 | 44億1797万 | +2.36% | - | - |
06/02 | 9,510 | 9,550 | 9,510 | 9,520 | -0.21% | 2,750 | 44億2727万 | +2.79% | - | - |
06/01 | 9,540 | 9,550 | 9,530 | 9,540 | +0.32% | 7,640 | 44億3657万 | +3.28% | - | - |
05/31 | 9,440 | 9,550 | 9,440 | 9,510 | +1.06% | 2,920 | 44億2262万 | +3.23% | - | - |
05/30 | 9,470 | 9,470 | 9,400 | 9,410 | -0.42% | 2,360 | 43億7612万 | +2.44% | - | - |
05/29 | 9,490 | 9,490 | 9,420 | 9,450 | +0.21% | 600 | 43億9472万 | +3.12% | - | - |
05/26 | 9,470 | 9,470 | 9,420 | 9,430 | +0.53% | 1,480 | 43億8542万 | +3.16% | - | - |
05/25 | 9,360 | 9,380 | 9,350 | 9,380 | +0.43% | 2,200 | 43億6216万 | +2.87% | - | - |
05/24 | 9,350 | 9,360 | 9,340 | 9,340 | 0% | 1,110 | 43億4356万 | +2.71% | - | - |
05/23 | 9,340 | 9,350 | 9,330 | 9,340 | +0.43% | 1,810 | 43億4356万 | +2.94% | - | - |
05/22 | 9,250 | 9,300 | 9,250 | 9,300 | +0.65% | 4,120 | 43億2496万 | +2.74% | - | - |
05/19 | 9,250 | 9,260 | 9,240 | 9,240 | +0.11% | 1,080 | 42億9706万 | +2.29% | - | - |
05/18 | 9,260 | 9,260 | 9,210 | 9,230 | -0.32% | 2,810 | 42億9241万 | +2.35% | - | - |
05/17 | 9,270 | 9,270 | 9,250 | 9,260 | -0.11% | 1,580 | 43億636万 | +2.83% | - | - |
05/16 | 9,270 | 9,270 | 9,250 | 9,270 | +0.22% | 730 | 43億1101万 | +3.13% | - | - |
05/15 | 9,250 | 9,250 | 9,240 | 9,250 | +0.33% | 420 | 43億171万 | +3.08% | - | - |
05/12 | 9,210 | 9,240 | 9,210 | 9,220 | +0.11% | 340 | 42億8776万 | +2.9% | - | - |
05/11 | 9,250 | 9,250 | 9,200 | 9,210 | -0.43% | 2,030 | 42億8311万 | +2.92% | - | - |
05/10 | 9,200 | 9,260 | 9,200 | 9,250 | +0.54% | 4,330 | 43億171万 | +3.46% | - | - |
05/09 | 9,160 | 9,280 | 9,160 | 9,200 | +1.1% | 4,430 | 42億7846万 | +3.01% | - | - |
05/08 | 9,080 | 9,100 | 9,080 | 9,100 | +0.55% | 2,300 | 42億3195万 | +2% | - | - |
05/02 | 9,060 | 9,090 | 9,050 | 9,050 | 0% | 1,470 | 42億870万 | +1.53% | - | - |
05/01 | 9,040 | 9,050 | 9,040 | 9,050 | +0.33% | 900 | 42億870万 | +1.62% | - | - |
04/28 | 9,000 | 9,020 | 9,000 | 9,020 | +0.67% | 1,190 | 41億9475万 | +1.38% | - | - |
04/27 | 9,020 | 9,020 | 8,950 | 8,960 | -0.67% | 510 | 41億6684万 | +0.81% | - | - |
04/26 | 8,890 | 9,020 | 8,890 | 9,020 | +1.46% | 5,390 | 41億9475万 | +1.58% | - | - |
04/25 | 8,930 | 8,930 | 8,880 | 8,890 | -0.45% | 1,280 | 41億3429万 | +0.24% | - | - |
04/24 | 8,860 | 8,930 | 8,860 | 8,930 | +0.79% | 2,570 | 41億5289万 | +0.73% | - | - |
04/21 | 8,850 | 8,880 | 8,850 | 8,860 | 0% | 1,830 | 41億2034万 | -0.01% | - | - |
04/20 | 8,850 | 8,860 | 8,850 | 8,860 | 0% | 490 | 41億2034万 | +0.01% | - | - |
04/19 | 8,850 | 8,900 | 8,850 | 8,860 | +0.11% | 1,150 | 41億2034万 | +0.03% | - | - |
04/18 | 8,790 | 8,850 | 8,760 | 8,850 | +0.57% | 420 | 41億1569万 | -0.08% | - | - |
04/17 | 8,750 | 8,800 | 8,720 | 8,800 | 0% | 670 | 40億9244万 | -0.64% | - | - |
04/14 | 8,820 | 8,820 | 8,760 | 8,800 | -0.11% | 260 | 40億9244万 | -0.69% | - | - |
04/13 | 8,770 | 8,840 | 8,720 | 8,810 | -0.23% | 1,750 | 40億9709万 | -0.54% | - | - |
04/12 | 8,850 | 8,850 | 8,800 | 8,830 | -0.34% | 2,230 | 41億639万 | -0.27% | - | - |
04/11 | 8,900 | 8,900 | 8,860 | 8,860 | -0.67% | 390 | 41億2034万 | +0.11% | - | - |
04/10 | 8,960 | 8,960 | 8,900 | 8,920 | +0.68% | 140 | 41億4824万 | +0.88% | - | - |
04/07 | 8,860 | 8,890 | 8,860 | 8,860 | -0.34% | 90 | 41億2034万 | +0.35% | - | - |
04/06 | 8,910 | 8,910 | 8,840 | 8,890 | -0.11% | 4,140 | 41億3429万 | +0.81% | - | - |
04/05 | 8,950 | 8,970 | 8,860 | 8,900 | -0.56% | 4,040 | 41億3894万 | +1.06% | - | - |
04/04 | 9,010 | 9,020 | 8,910 | 8,950 | -0.67% | 1,780 | 41億6219万 | +1.76% | - | - |
04/03 | 9,000 | 9,010 | 9,000 | 9,010 | +0.11% | 110 | 41億9010万 | +2.61% | - | - |
03/31 | 9,000 | 9,020 | 9,000 | 9,000 | +0.45% | 2,220 | 41億8545万 | +2.69% | - | - |
03/30 | 8,930 | 8,980 | 8,930 | 8,960 | +0.45% | 1,780 | 41億6684万 | +2.47% | - | - |
03/29 | 8,850 | 8,920 | 8,850 | 8,920 | +0.9% | 2,280 | 41億4824万 | +2.22% | - | - |
03/28 | 8,810 | 8,840 | 8,800 | 8,840 | +0.23% | 3,040 | 41億1104万 | +1.52% | - | - |
03/27 | 8,800 | 8,820 | 8,800 | 8,820 | +0.11% | 1,730 | 41億174万 | +1.46% | - | - |
03/24 | 8,780 | 8,810 | 8,780 | 8,810 | +0.57% | 1,510 | 40億9709万 | +1.52% | - | - |
03/23 | 8,750 | 8,770 | 8,740 | 8,760 | +0.34% | 240 | 40億7383万 | +1.11% | - | - |
03/22 | 8,820 | 8,820 | 8,700 | 8,730 | -0.8% | 1,810 | 40億5988万 | +0.9% | - | - |
03/21 | 8,800 | 8,800 | 8,760 | 8,800 | -0.23% | 920 | 40億9244万 | +1.88% | - | - |
03/17 | 8,850 | 8,870 | 8,820 | 8,820 | 0% | 120 | 41億174万 | +2.32% | - | - |
03/16 | 8,810 | 8,820 | 8,750 | 8,820 | +0.11% | 620 | 41億174万 | +2.56% | - | - |
03/15 | 8,840 | 8,840 | 8,810 | 8,810 | -0.45% | 740 | 40億9709万 | +2.68% | - | - |
03/14 | 8,850 | 8,880 | 8,840 | 8,850 | 0% | 430 | 41億1569万 | +3.39% | - | - |
03/13 | 8,900 | 8,910 | 8,850 | 8,850 | -0.67% | 2,480 | 41億1569万 | +3.64% | - | - |
03/10 | 8,780 | 8,910 | 8,780 | 8,910 | +2.06% | 4,550 | 41億4359万 | +4.6% | - | - |
03/09 | 8,770 | 8,780 | 8,720 | 8,730 | +0.34% | 590 | 40億5988万 | +2.78% | - | - |
03/08 | 8,730 | 8,730 | 8,690 | 8,700 | -0.34% | 1,200 | 40億4593万 | +2.64% | - | - |
03/07 | 8,660 | 8,790 | 8,660 | 8,730 | +0.92% | 2,700 | 40億5988万 | +3.22% | - | - |
03/06 | 8,650 | 8,650 | 8,630 | 8,650 | +0.46% | 1,890 | 40億2268万 | +2.49% | - | - |
03/03 | 8,600 | 8,620 | 8,580 | 8,610 | +0.12% | 440 | 40億408万 | +2.21% | - | - |
03/02 | 8,580 | 8,620 | 8,580 | 8,600 | 0% | 350 | 39億9943万 | +2.25% | - | - |
03/01 | 8,600 | 8,600 | 8,550 | 8,600 | 0% | 1,790 | 39億9943万 | +2.42% | - | - |