株価チャート
2017/04/13～2017/09/06
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 |
| 09/06 | 939 | 952 | 930 | 946 | -0.84% | 55,300 | 289億2868万 | -3.57% | 7.98 | 0.8 |
| 09/05 | 963 | 973 | 952 | 954 | -1.24% | 35,700 | 291億7332万 | -2.75% | 8.05 | 0.81 |
| 09/04 | 987 | 990 | 964 | 966 | -2.42% | 32,500 | 295億4028万 | -1.53% | 8.15 | 0.82 |
| 09/01 | 990 | 992 | 981 | 990 | +0.61% | 21,900 | 302億7420万 | +1.02% | 8.35 | 0.84 |
| 08/31 | 991 | 991 | 981 | 984 | -0.61% | 28,600 | 300億9072万 | +0.61% | 8.3 | 0.83 |
| 08/30 | 990 | 991 | 984 | 990 | +0.51% | 72,000 | 302億7420万 | +1.43% | 8.35 | 0.84 |
| 08/29 | 976 | 985 | 966 | 985 | +0.72% | 24,000 | 301億2130万 | +1.13% | 8.31 | 0.83 |
| 08/28 | 985 | 993 | 971 | 978 | -0.61% | 33,800 | 299億724万 | +0.51% | 8.25 | 0.83 |
| 08/25 | 973 | 989 | 971 | 984 | +1.13% | 41,400 | 300億9072万 | +1.34% | 8.3 | 0.83 |
| 08/24 | 971 | 977 | 969 | 973 | +0.41% | 29,700 | 297億5434万 | +0.52% | 8.21 | 0.82 |
| 08/23 | 995 | 995 | 962 | 969 | -1.32% | 31,300 | 296億3202万 | +0.41% | 8.18 | 0.82 |
| 08/22 | 990 | 996 | 961 | 982 | -0.41% | 65,900 | 300億2956万 | +1.97% | 8.29 | 0.83 |
| 08/21 | 972 | 988 | 972 | 986 | +1.44% | 20,500 | 301億5188万 | +2.71% | 8.32 | 0.83 |
| 08/18 | 971 | 988 | 971 | 972 | -1.32% | 36,800 | 297億2376万 | +1.57% | 8.2 | 0.82 |
| 08/17 | 984 | 988 | 980 | 985 | -0.3% | 22,600 | 301億2130万 | +3.14% | 8.31 | 0.83 |
| 08/16 | 983 | 991 | 971 | 988 | +0.3% | 45,800 | 302億1304万 | +3.78% | 8.34 | 0.83 |
| 08/15 | 985 | 990 | 972 | 985 | +0.92% | 51,500 | 301億2130万 | +3.9% | 8.31 | 0.83 |
| 08/14 | 975 | 983 | 960 | 976 | -1.21% | 80,000 | 298億4608万 | +3.5% | 8.24 | 0.82 |
| 08/10 | 997 | 998 | 977 | 988 | -0.8% | 45,800 | 302億1304万 | +5.22% | 8.34 | 0.83 |
| 08/09 | 975 | 998 | 964 | 996 | +1.12% | 73,300 | 304億5768万 | +6.52% | 8.4 | 0.84 |
| 08/08 | 1,000 | 1,010 | 977 | 985 | -2.09% | 75,400 | 301億2130万 | +5.8% | 8.31 | 0.83 |
| 08/07 | 995 | 1,018 | 995 | 1,006 | +1.41% | 75,800 | 307億6348万 | +8.52% | 8.49 | 0.85 |
| 08/04 | 984 | 993 | 971 | 992 | +1.95% | 65,400 | 303億3536万 | +7.59% | 8.37 | 0.84 |
| 08/03 | 980 | 983 | 967 | 973 | -0.82% | 39,400 | 297億5434万 | +5.99% | 8.21 | 0.82 |
| 08/02 | 961 | 986 | 955 | 981 | +2.51% | 68,300 | 299億9898万 | +7.21% | 8.28 | 0.83 |
| 08/01 | 944 | 957 | 942 | 957 | +1.38% | 60,100 | 292億6506万 | +4.93% | 8.08 | 0.81 |
| 07/31 | 959 | 960 | 944 | 944 | -0.63% | 58,600 | 288億6752万 | +3.85% | 7.97 | 0.8 |
| 07/28 | 944 | 953 | 939 | 950 | +0.53% | 117,400 | 290億5100万 | +4.74% | 8.02 | 0.8 |
| 07/27 | 943 | 952 | 939 | 945 | +0.64% | 90,900 | 288億9810万 | +4.54% | 7.97 | 0.8 |
| 07/26 | 946 | 949 | 930 | 939 | +0.11% | 86,700 | 287億1462万 | +4.1% | 7.92 | 0.79 |
| 07/25 | 948 | 949 | 934 | 938 | -0.95% | 39,300 | 286億8404万 | +4.11% | 7.92 | 0.79 |
| 07/24 | 925 | 948 | 915 | 947 | +2.38% | 79,400 | 289億5926万 | +5.22% | 7.99 | 0.8 |
| 07/21 | 924 | 926 | 917 | 925 | +0.11% | 45,100 | 282億8650万 | +2.89% | 7.81 | 0.78 |
| 07/20 | 905 | 925 | 901 | 924 | +2.21% | 86,900 | 282億5592万 | +3.01% | 7.8 | 0.78 |
| 07/19 | 911 | 914 | 903 | 904 | -0.88% | 33,500 | 276億4432万 | +0.89% | 7.63 | 0.76 |
| 07/18 | 912 | 918 | 904 | 912 | 0% | 53,300 | 278億8896万 | +1.9% | 7.7 | 0.77 |
| 07/14 | 910 | 912 | 904 | 912 | +0.11% | 26,400 | 278億8896万 | +2.13% | 7.7 | 0.77 |
| 07/13 | 928 | 928 | 909 | 911 | -1.09% | 82,300 | 278億5838万 | +2.13% | 7.69 | 0.77 |
| 07/12 | 899 | 924 | 893 | 921 | +1.99% | 128,900 | 281億6418万 | +3.48% | 7.77 | 0.78 |
| 07/11 | 885 | 903 | 879 | 903 | +2.96% | 103,400 | 276億1374万 | +1.57% | 7.62 | 0.76 |
| 07/10 | 877 | 882 | 865 | 877 | +0.92% | 54,800 | 268億1866万 | -1.24% | 7.4 | 0.74 |
| 07/07 | 879 | 881 | 867 | 869 | -1.59% | 61,300 | 265億7402万 | -2.14% | 7.33 | 0.73 |
| 07/06 | 884 | 890 | 881 | 883 | -0.79% | 44,700 | 270億214万 | -0.79% | 7.45 | 0.75 |
| 07/05 | 885 | 891 | 878 | 890 | +1.02% | 42,300 | 272億1620万 | 0% | 7.51 | 0.75 |
| 07/04 | 894 | 894 | 879 | 881 | -0.23% | 51,100 | 269億4098万 | -1.01% | 7.43 | 0.74 |
| 07/03 | 891 | 895 | 882 | 883 | -1.01% | 27,300 | 270億214万 | -0.9% | 7.45 | 0.75 |
| 06/30 | 894 | 894 | 881 | 892 | -0.34% | 61,000 | 272億7736万 | +0.11% | 7.53 | 0.75 |
| 06/29 | 891 | 895 | 889 | 895 | +0.9% | 19,800 | 273億6910万 | +0.45% | 7.55 | 0.76 |
| 06/28 | 895 | 897 | 887 | 887 | -1.33% | 27,500 | 271億2446万 | -0.45% | 7.48 | 0.75 |
| 06/27 | 892 | 901 | 882 | 899 | +1.01% | 59,100 | 274億9142万 | +0.78% | 7.59 | 0.76 |
| 06/26 | 894 | 905 | 889 | 890 | -0.34% | 25,600 | 272億1620万 | -0.22% | 7.51 | 0.75 |
| 06/23 | 896 | 899 | 890 | 893 | +0.34% | 35,700 | 273億794万 | 0% | 7.54 | 0.75 |
| 06/22 | 896 | 898 | 890 | 890 | -0.34% | 29,700 | 272億1620万 | -0.34% | 7.51 | 0.75 |
| 06/21 | 903 | 908 | 892 | 893 | -1.33% | 45,700 | 273億794万 | 0% | 7.54 | 0.75 |
| 06/20 | 917 | 918 | 903 | 905 | -0.33% | 49,300 | 276億7490万 | +1.34% | 7.64 | 0.76 |
| 06/19 | 922 | 922 | 903 | 908 | -1.3% | 52,500 | 277億6664万 | +1.68% | 7.66 | 0.77 |
| 06/16 | 894 | 920 | 891 | 920 | +3.72% | 95,500 | 281億3360万 | +3.02% | 7.76 | 0.78 |
| 06/15 | 890 | 894 | 884 | 887 | 0% | 62,400 | 271億2446万 | -0.89% | 7.48 | 0.75 |
| 06/14 | 888 | 893 | 883 | 887 | +0.8% | 42,500 | 271億2446万 | -1.33% | 7.48 | 0.75 |
| 06/13 | 873 | 889 | 873 | 880 | +0.57% | 28,900 | 269億1040万 | -2.55% | 7.43 | 0.74 |
| 06/12 | 871 | 880 | 871 | 875 | +0.46% | 42,400 | 267億5750万 | -3.63% | 7.38 | 0.74 |
| 06/09 | 874 | 885 | 870 | 871 | -0.8% | 72,600 | 266億3518万 | -4.6% | 7.35 | 0.74 |
| 06/08 | 880 | 888 | 877 | 878 | -0.11% | 33,600 | 268億4924万 | -4.25% | 7.41 | 0.74 |
| 06/07 | 881 | 885 | 874 | 879 | -0.23% | 57,800 | 268億7982万 | -4.56% | 7.42 | 0.74 |
| 06/06 | 893 | 895 | 880 | 881 | -1.45% | 62,200 | 269億4098万 | -4.65% | 7.43 | 0.74 |
| 06/05 | 898 | 900 | 892 | 894 | -0.89% | 35,700 | 273億3852万 | -3.56% | 7.54 | 0.76 |
| 06/02 | 893 | 903 | 889 | 902 | +1.92% | 72,400 | 275億8316万 | -3.01% | 7.61 | 0.76 |
| 06/01 | 884 | 900 | 881 | 885 | +0.11% | 68,300 | 270億6330万 | -5.04% | 7.47 | 0.75 |
| 05/31 | 905 | 908 | 883 | 884 | -2.75% | 55,600 | 270億3272万 | -5.35% | 7.46 | 0.75 |
| 05/30 | 895 | 909 | 894 | 909 | +1.68% | 50,900 | 277億9722万 | -2.78% | 7.67 | 0.77 |
| 05/29 | 889 | 898 | 878 | 894 | +0.68% | 36,900 | 273億3852万 | -4.49% | 7.54 | 0.76 |
| 05/26 | 903 | 903 | 888 | 888 | -1.44% | 41,800 | 271億5504万 | -5.33% | 7.49 | 0.75 |
| 05/25 | 903 | 910 | 901 | 901 | -0.55% | 18,200 | 275億5258万 | -4.05% | 7.6 | 0.76 |
| 05/24 | 912 | 912 | 901 | 906 | +0.22% | 34,800 | 277億548万 | -3.62% | 7.65 | 0.77 |
| 05/23 | 906 | 907 | 899 | 904 | -0.22% | 33,100 | 276億4432万 | -3.83% | 7.63 | 0.76 |
| 05/22 | 894 | 909 | 893 | 906 | +1.57% | 29,600 | 277億548万 | -3.62% | 7.65 | 0.77 |
| 05/19 | 888 | 897 | 880 | 892 | +0.22% | 49,300 | 272億7736万 | -5.11% | 7.53 | 0.75 |
| 05/18 | 900 | 901 | 883 | 890 | -1.98% | 74,600 | 272億1620万 | -5.42% | 7.51 | 0.75 |
| 05/17 | 901 | 913 | 900 | 908 | +0.33% | 65,100 | 277億6664万 | -3.71% | 7.66 | 0.77 |
| 05/16 | 920 | 921 | 900 | 905 | -0.55% | 82,100 | 276億7490万 | -4.13% | 7.64 | 0.76 |
| 05/15 | 971 | 971 | 905 | 910 | -4.81% | 95,700 | 278億2780万 | -3.7% | 7.68 | 0.77 |
| 05/12 | 988 | 992 | 941 | 956 | -3.14% | 64,200 | 292億3448万 | +0.84% | 8.07 | 0.81 |
| 05/11 | 1,004 | 1,005 | 986 | 987 | -1.3% | 26,300 | 301億8246万 | +4% | 8.33 | 0.83 |
| 05/10 | 999 | 1,009 | 995 | 1,000 | 0% | 32,500 | 305億8000万 | +5.26% | 8.44 | 0.84 |
| 05/09 | 999 | 1,006 | 993 | 1,000 | -0.2% | 24,700 | 305億8000万 | +5.26% | 8.44 | 0.84 |
| 05/08 | 980 | 1,003 | 980 | 1,002 | +3.19% | 48,600 | 306億4116万 | +5.47% | 8.46 | 0.85 |
| 05/02 | 970 | 976 | 967 | 971 | +0.52% | 20,500 | 296億9318万 | +2% | 8.19 | 0.82 |
| 05/01 | 957 | 967 | 955 | 966 | +0.73% | 10,400 | 295億4028万 | +1.15% | 8.15 | 0.82 |
| 04/28 | 953 | 964 | 950 | 959 | -0.72% | 29,600 | 293億2622万 | +0.31% | 8.09 | 0.81 |
| 04/27 | 960 | 968 | 959 | 966 | +0.94% | 32,100 | 295億4028万 | +0.73% | 8.15 | 0.82 |
| 04/26 | 957 | 963 | 949 | 957 | +1.06% | 26,400 | 292億6506万 | -0.42% | 8.08 | 0.81 |
| 04/25 | 937 | 954 | 936 | 947 | +0.74% | 40,400 | 289億5926万 | -1.66% | 7.99 | 0.8 |
| 04/24 | 933 | 943 | 925 | 940 | +2.17% | 24,300 | 287億4520万 | -2.79% | 7.93 | 0.79 |
| 04/21 | 923 | 927 | 914 | 920 | -0.33% | 60,300 | 281億3360万 | -5.25% | 7.76 | 0.78 |
| 04/20 | 934 | 939 | 917 | 923 | -1.28% | 46,700 | 282億2534万 | -5.43% | 7.79 | 0.78 |
| 04/19 | 932 | 948 | 932 | 935 | +0.11% | 27,500 | 285億9230万 | -4.69% | 7.89 | 0.79 |
| 04/18 | 935 | 940 | 930 | 934 | +1.41% | 31,600 | 285億6172万 | -5.18% | 7.88 | 0.79 |
| 04/17 | 926 | 926 | 900 | 921 | +2.79% | 49,200 | 281億6418万 | -6.88% | 7.77 | 0.78 |
| 04/14 | 901 | 906 | 893 | 896 | -1.1% | 27,500 | 273億9968万 | -9.86% | 7.56 | 0.76 |
| 04/13 | 903 | 911 | 896 | 906 | -0.77% | 34,300 | 277億548万 | -9.31% | 7.65 | 0.77 |
