株価チャート
2017/05/10～2017/09/29
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 |
| 09/29 | 950 | 953 | 946 | 946 | -0.73% | 42,100 | 199億6392万 | -5.87% | 13.48 | 1.4 |
| 09/28 | 957 | 957 | 943 | 953 | -1.04% | 87,100 | 201億1164万 | -5.55% | 13.58 | 1.41 |
| 09/27 | 972 | 972 | 961 | 963 | -2.53% | 278,000 | 203億2268万 | -4.94% | 13.72 | 1.43 |
| 09/26 | 1,005 | 1,005 | 985 | 988 | -1.1% | 239,700 | 208億5027万 | -2.85% | 14.08 | 1.46 |
| 09/25 | 997 | 1,000 | 996 | 999 | 0% | 131,600 | 210億8241万 | -1.96% | 14.24 | 1.48 |
| 09/22 | 1,000 | 1,004 | 998 | 999 | -0.2% | 86,200 | 210億8241万 | -2.06% | 14.24 | 1.48 |
| 09/21 | 1,008 | 1,013 | 1,001 | 1,001 | -0.89% | 80,700 | 211億2461万 | -1.86% | 14.26 | 1.48 |
| 09/20 | 1,010 | 1,017 | 1,008 | 1,010 | -0.69% | 138,000 | 213億1454万 | -0.98% | 14.39 | 1.5 |
| 09/19 | 1,015 | 1,018 | 1,011 | 1,017 | +0.3% | 53,900 | 214億6227万 | -0.39% | 14.49 | 1.51 |
| 09/15 | 1,000 | 1,018 | 1,000 | 1,014 | +1.4% | 67,000 | 213億9896万 | -0.69% | 14.45 | 1.5 |
| 09/14 | 1,005 | 1,008 | 1,000 | 1,000 | -0.4% | 40,600 | 211億351万 | -2.06% | 14.25 | 1.48 |
| 09/13 | 1,007 | 1,012 | 1,003 | 1,004 | -0.4% | 56,600 | 211億8792万 | -1.67% | 14.31 | 1.49 |
| 09/12 | 1,013 | 1,017 | 1,008 | 1,008 | +0.1% | 37,800 | 212億7234万 | -1.37% | 14.36 | 1.49 |
| 09/11 | 1,013 | 1,020 | 1,007 | 1,007 | 0% | 34,900 | 212億5123万 | -1.56% | 14.35 | 1.49 |
| 09/08 | 1,006 | 1,018 | 1,004 | 1,007 | +0.1% | 40,600 | 212億5123万 | -1.56% | 14.35 | 1.49 |
| 09/07 | 1,008 | 1,022 | 1,003 | 1,006 | +0.7% | 37,100 | 212億3013万 | -1.76% | 14.33 | 1.49 |
| 09/06 | 994 | 1,004 | 981 | 999 | -0.1% | 63,700 | 210億8241万 | -2.35% | 14.24 | 1.48 |
| 09/05 | 1,020 | 1,024 | 1,000 | 1,000 | -1.67% | 56,800 | 211億351万 | -2.34% | 14.25 | 1.48 |
| 09/04 | 1,040 | 1,040 | 1,015 | 1,017 | -2.59% | 83,900 | 214億6227万 | -0.59% | 14.49 | 1.51 |
| 09/01 | 1,032 | 1,046 | 1,029 | 1,044 | +1.85% | 44,200 | 220億3206万 | +2.05% | 14.88 | 1.55 |
| 08/31 | 1,015 | 1,029 | 1,014 | 1,025 | +0.89% | 35,700 | 216億3110万 | +0.39% | 14.61 | 1.52 |
| 08/30 | 1,022 | 1,022 | 1,004 | 1,016 | -0.49% | 47,100 | 214億4117万 | -0.39% | 14.48 | 1.51 |
| 08/29 | 1,033 | 1,033 | 1,018 | 1,021 | -1.45% | 48,500 | 215億4668万 | +0.2% | 14.55 | 1.51 |
| 08/28 | 1,043 | 1,043 | 1,031 | 1,036 | -0.58% | 29,500 | 218億6324万 | +1.67% | 14.76 | 1.53 |
| 08/25 | 1,050 | 1,054 | 1,040 | 1,042 | -1.14% | 32,500 | 219億8986万 | +2.46% | 14.85 | 1.54 |
| 08/24 | 1,065 | 1,065 | 1,052 | 1,054 | -0.38% | 27,900 | 222億4310万 | +3.84% | 15.02 | 1.56 |
| 08/23 | 1,049 | 1,068 | 1,048 | 1,058 | +1.34% | 42,800 | 223億2751万 | +4.55% | 15.08 | 1.57 |
| 08/22 | 1,045 | 1,049 | 1,038 | 1,044 | +0.38% | 34,500 | 220億3206万 | +3.57% | 14.88 | 1.55 |
| 08/21 | 1,030 | 1,044 | 1,026 | 1,040 | +1.07% | 42,900 | 219億4765万 | +3.38% | 14.82 | 1.54 |
| 08/18 | 1,001 | 1,032 | 993 | 1,029 | +2.59% | 81,800 | 217億1551万 | +2.69% | 14.66 | 1.52 |
| 08/17 | 1,009 | 1,013 | 1,002 | 1,003 | -0.59% | 23,500 | 211億6682万 | +0.3% | 14.29 | 1.49 |
| 08/16 | 1,025 | 1,029 | 1,009 | 1,009 | -0.98% | 41,500 | 212億9344万 | +1% | 14.38 | 1.49 |
| 08/15 | 1,020 | 1,027 | 1,016 | 1,019 | +0.39% | 57,400 | 215億448万 | +2.21% | 14.52 | 1.51 |
| 08/14 | 1,023 | 1,023 | 1,012 | 1,015 | +0.2% | 41,100 | 214億2006万 | +2.11% | 14.46 | 1.5 |
| 08/10 | 1,031 | 1,035 | 1,001 | 1,013 | -0.49% | 61,200 | 213億7785万 | +2.12% | 14.43 | 1.5 |
| 08/09 | 1,029 | 1,032 | 1,005 | 1,018 | -1.36% | 49,700 | 214億8337万 | +2.72% | 14.51 | 1.51 |
| 08/08 | 1,030 | 1,034 | 1,027 | 1,032 | +0.98% | 29,900 | 217億7882万 | +4.35% | 14.71 | 1.53 |
| 08/07 | 1,013 | 1,026 | 1,013 | 1,022 | +0.89% | 48,100 | 215億6779万 | +3.55% | 14.56 | 1.51 |
| 08/04 | 1,013 | 1,019 | 1,010 | 1,013 | 0% | 26,700 | 213億7785万 | +2.95% | 14.43 | 1.5 |
| 08/03 | 1,015 | 1,022 | 1,007 | 1,013 | +0.8% | 80,900 | 213億7785万 | +3.16% | 14.43 | 1.5 |
| 08/02 | 1,001 | 1,008 | 997 | 1,005 | +0.1% | 21,700 | 212億903万 | +2.55% | 14.32 | 1.49 |
| 08/01 | 997 | 1,011 | 996 | 1,004 | +0.9% | 33,200 | 211億8792万 | +2.66% | 14.31 | 1.49 |
| 07/31 | 999 | 999 | 993 | 995 | -0.4% | 23,200 | 209億9799万 | +1.84% | 14.18 | 1.47 |
| 07/28 | 999 | 1,000 | 994 | 999 | 0% | 28,100 | 210億8241万 | +2.46% | 14.24 | 1.48 |
| 07/27 | 999 | 1,006 | 997 | 999 | +0.4% | 27,900 | 210億8241万 | +2.67% | 14.24 | 1.48 |
| 07/26 | 1,008 | 1,015 | 992 | 995 | -1.39% | 41,900 | 209億9799万 | +2.37% | 14.18 | 1.47 |
| 07/25 | 1,007 | 1,012 | 1,000 | 1,009 | +0.6% | 31,900 | 212億9344万 | +3.81% | 14.38 | 1.49 |
| 07/24 | 997 | 1,007 | 993 | 1,003 | +0.91% | 62,800 | 211億6682万 | +3.4% | 14.29 | 1.49 |
| 07/21 | 990 | 997 | 990 | 994 | +0.71% | 30,900 | 209億7689万 | +2.58% | 14.16 | 1.47 |
| 07/20 | 980 | 988 | 980 | 987 | +1.13% | 25,100 | 208億2916万 | +1.86% | 14.06 | 1.46 |
| 07/19 | 966 | 984 | 964 | 976 | +0.41% | 28,300 | 205億9702万 | +0.93% | 13.91 | 1.45 |
| 07/18 | 975 | 977 | 965 | 972 | -0.31% | 26,900 | 205億1261万 | +0.73% | 13.85 | 1.44 |
| 07/14 | 962 | 980 | 962 | 975 | +1.46% | 24,000 | 205億7592万 | +1.25% | 13.89 | 1.44 |
| 07/13 | 975 | 978 | 961 | 961 | -1.54% | 27,400 | 202億8047万 | +0.21% | 13.69 | 1.42 |
| 07/12 | 975 | 981 | 973 | 976 | +0.83% | 35,000 | 205億9702万 | +2.09% | 13.91 | 1.45 |
| 07/11 | 962 | 972 | 957 | 968 | +0.62% | 20,100 | 204億2820万 | +1.79% | 13.79 | 1.43 |
| 07/10 | 955 | 971 | 955 | 962 | +0.84% | 29,400 | 203億158万 | +1.58% | 13.71 | 1.43 |
| 07/07 | 966 | 969 | 953 | 954 | -1.24% | 42,000 | 201億3275万 | +1.17% | 13.59 | 1.41 |
| 07/06 | 986 | 987 | 965 | 966 | -0.62% | 22,000 | 203億8599万 | +2.88% | 13.76 | 1.43 |
| 07/05 | 971 | 975 | 967 | 972 | +0.73% | 17,500 | 205億1261万 | +3.96% | 13.85 | 1.44 |
| 07/04 | 990 | 990 | 960 | 965 | -2.43% | 53,100 | 203億6489万 | +3.88% | 13.75 | 1.43 |
| 07/03 | 961 | 997 | 961 | 989 | +3.13% | 54,000 | 208億7137万 | +6.92% | 14.09 | 1.47 |
| 06/30 | 960 | 961 | 953 | 959 | -0.42% | 21,200 | 202億3826万 | +4.35% | 13.67 | 1.42 |
| 06/29 | 959 | 971 | 954 | 963 | +1.05% | 28,100 | 203億2268万 | +5.48% | 13.72 | 1.43 |
| 06/28 | 960 | 964 | 953 | 953 | -0.83% | 24,000 | 201億1164万 | +5.19% | 13.58 | 1.41 |
| 06/27 | 962 | 975 | 950 | 961 | 0% | 29,000 | 202億8047万 | +6.9% | 13.69 | 1.42 |
| 06/26 | 950 | 980 | 950 | 961 | +1.59% | 55,000 | 202億8047万 | +7.74% | 13.69 | 1.42 |
| 06/23 | 955 | 959 | 943 | 946 | -1.36% | 36,100 | 199億6392万 | +6.89% | 13.48 | 1.4 |
| 06/22 | 979 | 980 | 950 | 959 | -2.44% | 78,500 | 202億3826万 | +9.23% | 13.67 | 1.42 |
| 06/21 | 989 | 997 | 983 | 983 | -0.2% | 34,600 | 207億4475万 | +12.86% | 14.01 | 1.46 |
| 06/20 | 961 | 994 | 961 | 985 | +2.6% | 60,100 | 207億8696万 | +14.27% | 14.04 | 1.46 |
| 06/19 | 959 | 972 | 926 | 960 | -0.93% | 95,400 | 202億5937万 | +12.68% | 13.68 | 1.42 |
| 06/16 | 1,001 | 1,028 | 953 | 969 | -3.2% | 147,400 | 204億4930万 | +15.08% | 13.81 | 1.44 |
| 06/15 | 965 | 1,008 | 965 | 1,001 | +5.26% | 137,700 | 211億2461万 | +20.6% | 14.26 | 1.48 |
| 06/14 | 930 | 954 | 930 | 951 | +2.92% | 81,900 | 200億6944万 | +16.4% | 13.55 | 1.41 |
| 06/13 | 907 | 925 | 905 | 924 | +2.55% | 43,200 | 194億9964万 | +14.78% | 13.17 | 1.37 |
| 06/12 | 899 | 907 | 896 | 901 | +1.24% | 43,400 | 190億1426万 | +13.33% | 12.84 | 1.33 |
| 06/09 | 873 | 891 | 873 | 890 | +1.95% | 51,500 | 187億8212万 | +13.38% | 12.68 | 1.32 |
| 06/08 | 865 | 873 | 862 | 873 | +0.92% | 33,200 | 184億2336万 | +12.5% | 12.44 | 1.29 |
| 06/07 | 865 | 866 | 858 | 865 | +0.58% | 22,100 | 182億5453万 | +12.78% | 12.33 | 1.28 |
| 06/06 | 868 | 873 | 857 | 860 | -0.35% | 38,800 | 181億4902万 | +13.46% | 12.25 | 1.27 |
| 06/05 | 856 | 869 | 856 | 863 | +1.05% | 25,300 | 182億1233万 | +15.07% | 12.3 | 1.28 |
| 06/02 | 865 | 869 | 836 | 854 | -1.16% | 45,900 | 180億2240万 | +15.25% | 12.17 | 1.27 |
| 06/01 | 835 | 866 | 835 | 864 | +3.6% | 40,500 | 182億3343万 | +18.03% | 12.31 | 1.28 |
| 05/31 | 850 | 869 | 828 | 834 | -1.42% | 57,200 | 176億33万 | +15.51% | 11.88 | 1.24 |
| 05/30 | 840 | 877 | 840 | 846 | +0.71% | 66,500 | 178億5357万 | +18.65% | 12.05 | 1.25 |
| 05/29 | 813 | 840 | 811 | 840 | +3.7% | 44,000 | 177億2695万 | +19.32% | 11.97 | 1.24 |
| 05/26 | 800 | 816 | 795 | 810 | +1.89% | 44,800 | 170億9384万 | +16.71% | 11.54 | 1.2 |
| 05/25 | 789 | 796 | 789 | 795 | +0.63% | 24,700 | 167億7729万 | +15.89% | 11.33 | 1.18 |
| 05/24 | 785 | 790 | 784 | 790 | +0.64% | 20,200 | 166億7177万 | +16.52% | 11.26 | 1.17 |
| 05/23 | 779 | 788 | 778 | 785 | +0.64% | 25,800 | 165億6625万 | +17.16% | 11.19 | 1.16 |
| 05/22 | 775 | 781 | 766 | 780 | +1.04% | 27,800 | 164億6074万 | +17.82% | 11.11 | 1.16 |
| 05/19 | 759 | 788 | 759 | 772 | -0.26% | 39,500 | 162億9191万 | +17.86% | 11 | 1.14 |
| 05/18 | 749 | 777 | 746 | 774 | +1.31% | 45,500 | 163億3411万 | +19.44% | 11.03 | 1.15 |
| 05/17 | 745 | 765 | 736 | 764 | +2.55% | 59,700 | 161億2308万 | +19% | 10.89 | 1.13 |
| 05/16 | 704 | 747 | 704 | 745 | +7.04% | 80,100 | 157億2211万 | +17.32% | 10.62 | 1.1 |
| 05/15 | 670 | 747 | 668 | 696 | +3.73% | 114,200 | 146億8804万 | +10.48% | 9.92 | 1.03 |
| 05/12 | 670 | 672 | 668 | 671 | +0.15% | 17,900 | 141億6045万 | +7.02% | 9.56 | 0.99 |
| 05/11 | 670 | 673 | 668 | 670 | +0.6% | 17,300 | 141億3935万 | +7.2% | 9.55 | 0.99 |
| 05/10 | 662 | 666 | 661 | 666 | +0.91% | 19,700 | 140億5494万 | +6.73% | 9.49 | 0.99 |
