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 | 844 | 860 | 841 | 858 | +1.54% | 40,100 | 173億345万 | +0.35% | 21.6 | 2.78 |
09/28 | 846 | 846 | 834 | 845 | -0.24% | 47,600 | 170億4128万 | -1.17% | 21.27 | 2.74 |
09/27 | 845 | 849 | 831 | 847 | -1.51% | 142,300 | 170億8161万 | -0.82% | 21.32 | 2.75 |
09/26 | 865 | 869 | 855 | 860 | -0.92% | 173,600 | 173億4379万 | +0.7% | 21.65 | 2.79 |
09/25 | 868 | 873 | 864 | 868 | +0.46% | 56,300 | 175億512万 | +1.64% | 21.85 | 2.81 |
09/22 | 878 | 878 | 864 | 864 | -1.03% | 39,100 | 174億2446万 | +1.17% | 21.75 | 2.8 |
09/21 | 871 | 876 | 868 | 873 | +0.23% | 36,900 | 176億596万 | +2.22% | 21.98 | 2.83 |
09/20 | 869 | 875 | 860 | 871 | +0.35% | 48,300 | 175億6563万 | +2.11% | 21.93 | 2.82 |
09/19 | 860 | 869 | 860 | 868 | +1.17% | 33,500 | 175億512万 | +2% | 21.85 | 2.81 |
09/15 | 864 | 869 | 849 | 858 | -1.27% | 50,100 | 173億345万 | +1.06% | 21.6 | 2.78 |
09/14 | 868 | 869 | 864 | 869 | +0.35% | 24,900 | 175億2529万 | +2.48% | 21.88 | 2.82 |
09/13 | 865 | 869 | 863 | 866 | +0.23% | 21,900 | 174億6479万 | +2.24% | 21.8 | 2.81 |
09/12 | 864 | 868 | 858 | 864 | +1.41% | 30,200 | 174億2446万 | +2.25% | 21.75 | 2.8 |
09/11 | 850 | 858 | 850 | 852 | +0.59% | 22,000 | 171億8245万 | +1.19% | 21.45 | 2.76 |
09/08 | 845 | 854 | 843 | 847 | +0.59% | 26,000 | 170億8161万 | +0.83% | 21.32 | 2.75 |
09/07 | 850 | 855 | 840 | 842 | -0.71% | 28,100 | 169億8078万 | +0.48% | 21.2 | 2.73 |
09/06 | 825 | 848 | 823 | 848 | +2.66% | 36,100 | 171億178万 | +1.44% | 21.35 | 2.75 |
09/05 | 850 | 852 | 822 | 826 | -3.28% | 53,300 | 166億5810万 | -0.96% | 20.8 | 2.68 |
09/04 | 862 | 868 | 842 | 854 | -0.35% | 50,400 | 172億2278万 | +2.52% | 21.5 | 2.77 |
09/01 | 865 | 866 | 853 | 857 | -0.35% | 25,900 | 172億8329万 | +3.25% | 21.58 | 2.78 |
08/31 | 858 | 860 | 854 | 860 | +0.7% | 29,900 | 173億4379万 | +3.86% | 21.65 | 2.79 |
08/30 | 859 | 859 | 853 | 854 | +0.12% | 19,000 | 172億2278万 | +3.52% | 21.5 | 2.77 |
08/29 | 840 | 853 | 835 | 853 | +1.31% | 48,500 | 172億262万 | +3.65% | 21.47 | 2.77 |
08/28 | 835 | 848 | 835 | 842 | +1.32% | 43,900 | 169億8078万 | +2.56% | 21.2 | 2.73 |
08/25 | 842 | 844 | 822 | 831 | -1.54% | 52,100 | 167億5894万 | +1.47% | 20.92 | 2.69 |
08/24 | 837 | 848 | 835 | 844 | +0.84% | 18,200 | 170億2111万 | +3.18% | 21.25 | 2.74 |
08/23 | 859 | 859 | 832 | 837 | -1.41% | 42,500 | 168億7994万 | +2.57% | 21.07 | 2.71 |
08/22 | 849 | 856 | 845 | 849 | -0.12% | 19,700 | 171億2195万 | +4.3% | 21.37 | 2.75 |
08/21 | 866 | 869 | 826 | 850 | -1.85% | 61,400 | 171億4212万 | +4.81% | 21.4 | 2.76 |
08/18 | 865 | 873 | 861 | 866 | -1.14% | 45,300 | 174億6479万 | +7.05% | 21.8 | 2.81 |
08/17 | 855 | 880 | 855 | 876 | +3.42% | 66,000 | 176億6646万 | +8.68% | 22.05 | 2.84 |
08/16 | 826 | 851 | 826 | 847 | +2.67% | 77,500 | 170億8161万 | +5.48% | 21.32 | 2.75 |
08/15 | 821 | 832 | 821 | 825 | +0.61% | 41,000 | 166億3794万 | +3.13% | 20.77 | 2.67 |
08/14 | 815 | 825 | 812 | 820 | -1.09% | 27,500 | 165億3710万 | +2.76% | 20.64 | 2.66 |
08/10 | 831 | 833 | 822 | 829 | -0.24% | 45,900 | 167億1860万 | +4.02% | 20.87 | 2.69 |
08/09 | 820 | 835 | 818 | 831 | +1.59% | 98,400 | 167億5894万 | +4.53% | 20.92 | 2.69 |
08/08 | 800 | 819 | 800 | 818 | +2.38% | 91,900 | 164億9676万 | +3.28% | 20.59 | 2.65 |
08/07 | 798 | 800 | 794 | 799 | +0.5% | 38,400 | 161億1359万 | +1.01% | 20.12 | 2.59 |
08/04 | 796 | 798 | 792 | 795 | -0.25% | 16,200 | 160億3292万 | +0.76% | 20.01 | 2.58 |
08/03 | 793 | 797 | 792 | 797 | +0.13% | 15,400 | 160億7325万 | +1.14% | 20.07 | 2.58 |
08/02 | 794 | 799 | 790 | 796 | -0.25% | 21,800 | 160億5309万 | +1.14% | 20.04 | 2.58 |
08/01 | 792 | 798 | 792 | 798 | +0.76% | 18,400 | 160億9342万 | +1.53% | 20.09 | 2.59 |
07/31 | 795 | 799 | 791 | 792 | -0.38% | 19,700 | 159億7242万 | +0.76% | 19.94 | 2.57 |
07/28 | 794 | 796 | 790 | 795 | 0% | 23,300 | 160億3292万 | +1.27% | 20.01 | 2.58 |
07/27 | 795 | 800 | 793 | 795 | -0.13% | 19,500 | 160億3292万 | +1.27% | 20.01 | 2.58 |
07/26 | 796 | 797 | 793 | 796 | +0.13% | 13,900 | 160億5309万 | +1.4% | 20.04 | 2.58 |
07/25 | 799 | 799 | 794 | 795 | -0.5% | 15,900 | 160億3292万 | +1.4% | 20.01 | 2.58 |
07/24 | 799 | 799 | 792 | 799 | 0% | 21,600 | 161億1359万 | +1.91% | 20.12 | 2.59 |
07/21 | 798 | 799 | 792 | 799 | +0.38% | 16,100 | 161億1359万 | +1.91% | 20.12 | 2.59 |
07/20 | 792 | 799 | 788 | 796 | +0.51% | 20,700 | 160億5309万 | +1.66% | 20.04 | 2.58 |
07/19 | 789 | 795 | 787 | 792 | +0.13% | 17,200 | 159億7242万 | +1.15% | 19.94 | 2.57 |
07/18 | 794 | 795 | 790 | 791 | +0.13% | 23,000 | 159億5225万 | +1.15% | 19.91 | 2.56 |
07/14 | 795 | 800 | 788 | 790 | -0.63% | 28,800 | 159億3208万 | +1.02% | 19.89 | 2.56 |
07/13 | 795 | 795 | 789 | 795 | +0.63% | 13,100 | 160億3292万 | +1.66% | 20.01 | 2.58 |
07/12 | 790 | 795 | 788 | 790 | +0.38% | 21,600 | 159億3208万 | +1.15% | 19.89 | 2.56 |
07/11 | 783 | 789 | 783 | 787 | +0.64% | 17,100 | 158億7158万 | +0.77% | 19.81 | 2.55 |
07/10 | 778 | 789 | 778 | 782 | +0.77% | 17,900 | 157億7075万 | +0.26% | 19.69 | 2.53 |
07/07 | 782 | 785 | 776 | 776 | -1.27% | 23,000 | 156億4974万 | -0.51% | 19.54 | 2.52 |
07/06 | 779 | 790 | 777 | 786 | +1.16% | 28,000 | 158億5141万 | +0.64% | 19.79 | 2.55 |
07/05 | 774 | 780 | 772 | 777 | +0.39% | 17,600 | 156億6991万 | -0.38% | 19.56 | 2.52 |
07/04 | 771 | 777 | 771 | 774 | +0.39% | 28,400 | 156億941万 | -0.77% | 19.49 | 2.51 |
07/03 | 773 | 775 | 770 | 771 | 0% | 22,900 | 155億4891万 | -1.03% | 19.41 | 2.5 |
06/30 | 770 | 773 | 765 | 771 | +0.13% | 19,700 | 155億4891万 | -0.9% | 19.41 | 2.5 |
06/29 | 767 | 770 | 767 | 770 | +0.52% | 16,600 | 155億2874万 | -1.03% | 19.39 | 2.5 |
06/28 | 775 | 775 | 765 | 766 | -1.16% | 23,000 | 154億4807万 | -1.42% | 19.28 | 2.48 |
06/27 | 779 | 779 | 772 | 775 | -0.39% | 18,500 | 156億2958万 | -0.26% | 19.51 | 2.51 |
06/26 | 780 | 782 | 777 | 778 | -0.38% | 12,200 | 156億9008万 | +0.13% | 19.59 | 2.52 |
06/23 | 785 | 786 | 780 | 781 | -0.89% | 12,700 | 157億5058万 | +0.64% | 19.66 | 2.53 |
06/22 | 787 | 790 | 783 | 788 | -0.25% | 13,500 | 158億9175万 | +1.55% | 19.84 | 2.55 |
06/21 | 790 | 794 | 787 | 790 | -0.38% | 16,000 | 159億3208万 | +1.94% | 19.89 | 2.56 |
06/20 | 795 | 797 | 791 | 793 | +0.13% | 17,700 | 159億9258万 | +2.45% | 19.96 | 2.57 |
06/19 | 788 | 795 | 787 | 792 | +0.51% | 22,400 | 159億7242万 | +2.46% | 19.94 | 2.57 |
06/16 | 782 | 788 | 782 | 788 | +0.77% | 19,400 | 158億9175万 | +1.94% | 19.84 | 2.55 |
06/15 | 784 | 785 | 776 | 782 | +0.13% | 11,800 | 157億7075万 | +1.3% | 19.69 | 2.53 |
06/14 | 786 | 788 | 781 | 781 | -0.51% | 12,700 | 157億5058万 | +1.17% | 19.66 | 2.53 |
06/13 | 780 | 788 | 780 | 785 | -0.13% | 14,000 | 158億3125万 | +1.82% | 19.76 | 2.54 |
06/12 | 777 | 790 | 770 | 786 | +0.77% | 42,300 | 158億5141万 | +1.95% | 19.79 | 2.55 |
06/09 | 780 | 782 | 773 | 780 | 0% | 24,300 | 157億3041万 | +1.04% | 19.64 | 2.53 |
06/08 | 779 | 784 | 773 | 780 | +0.13% | 27,500 | 157億3041万 | +1.04% | 19.64 | 2.53 |
06/07 | 778 | 780 | 773 | 779 | 0% | 16,100 | 157億1024万 | +0.91% | 19.61 | 2.53 |
06/06 | 785 | 787 | 776 | 779 | -0.38% | 30,500 | 157億1024万 | +0.91% | 19.61 | 2.53 |
06/05 | 781 | 785 | 778 | 782 | +0.13% | 15,100 | 157億7075万 | +1.3% | 19.69 | 2.53 |
06/02 | 772 | 790 | 771 | 781 | +1.03% | 49,700 | 157億5058万 | +1.17% | 19.66 | 2.53 |
06/01 | 773 | 776 | 770 | 773 | +0.65% | 19,700 | 155億8924万 | +0.26% | 19.46 | 2.51 |
05/31 | 760 | 773 | 757 | 768 | +1.32% | 25,300 | 154億8840万 | -0.39% | 19.33 | 2.49 |
05/30 | 754 | 758 | 752 | 758 | +0.66% | 11,500 | 152億8673万 | -1.56% | 19.08 | 2.46 |
05/29 | 752 | 756 | 752 | 753 | +0.4% | 13,200 | 151億8590万 | -2.21% | 18.96 | 2.44 |
05/26 | 754 | 758 | 750 | 750 | -1.19% | 26,700 | 151億2540万 | -2.6% | 18.88 | 2.43 |
05/25 | 771 | 771 | 757 | 759 | -0.91% | 23,300 | 153億690万 | -1.43% | 19.11 | 2.46 |
05/24 | 768 | 770 | 763 | 766 | -0.39% | 17,500 | 154億4807万 | -0.39% | 19.28 | 2.48 |
05/23 | 766 | 769 | 766 | 769 | +0.52% | 12,200 | 155億857万 | +0.13% | 19.36 | 2.49 |
05/22 | 769 | 770 | 761 | 765 | -0.52% | 19,000 | 154億2790万 | -0.13% | 19.26 | 2.48 |
05/19 | 773 | 773 | 765 | 769 | +0.26% | 18,200 | 155億857万 | +0.39% | 19.36 | 2.49 |
05/18 | 770 | 771 | 765 | 767 | -0.78% | 30,600 | 154億6824万 | +0.26% | 19.31 | 2.49 |
05/17 | 775 | 775 | 771 | 773 | +0.13% | 23,300 | 155億8924万 | +1.05% | 19.46 | 2.51 |
05/16 | 773 | 779 | 771 | 772 | +0.13% | 13,600 | 155億6907万 | +1.18% | 19.44 | 2.5 |
05/15 | 770 | 775 | 769 | 771 | +0.13% | 17,000 | 155億4891万 | +1.18% | 19.41 | 2.5 |
05/12 | 768 | 771 | 760 | 770 | -0.26% | 35,100 | 155億2874万 | +1.18% | 19.39 | 2.5 |
05/11 | 765 | 775 | 765 | 772 | +0.92% | 29,800 | 155億6907万 | +1.58% | 19.44 | 2.5 |
05/10 | 756 | 779 | 748 | 765 | -3.53% | 115,200 | 154億2790万 | +0.66% | 19.26 | 2.48 |