株価チャート
2017/04/07~2017/08/31
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 |
08/31 | 602 | 605 | 601 | 605 | +0.67% | 3,100 | 53億875万 | +2.37% | 166.44 | 3.06 |
08/30 | 594 | 603 | 590 | 601 | +1.01% | 14,000 | 52億7365万 | +1.86% | 165.34 | 3.04 |
08/29 | 599 | 599 | 595 | 595 | -0.67% | 4,300 | 52億2100万 | +1.02% | 163.69 | 3.01 |
08/28 | 610 | 610 | 590 | 599 | +1.53% | 12,700 | 52億5610万 | +1.7% | 164.79 | 3.03 |
08/25 | 596 | 597 | 590 | 590 | -0.51% | 6,700 | 51億7713万 | +0.34% | 162.31 | 2.99 |
08/24 | 585 | 594 | 585 | 593 | +1.19% | 5,700 | 52億345万 | +0.85% | 163.14 | 3 |
08/23 | 598 | 598 | 585 | 586 | -0.51% | 8,500 | 51億4203万 | -0.17% | 161.21 | 2.97 |
08/22 | 606 | 606 | 585 | 589 | -1.83% | 15,600 | 51億6835万 | +0.34% | 162.04 | 2.98 |
08/21 | 614 | 625 | 590 | 600 | -2.28% | 30,100 | 52億6488万 | +2.39% | 165.06 | 3.04 |
08/18 | 611 | 614 | 605 | 614 | +2.16% | 18,100 | 53億8772万 | +4.78% | 168.91 | 3.11 |
08/17 | 590 | 611 | 589 | 601 | +2.21% | 22,000 | 52億7365万 | +2.91% | 165.34 | 3.04 |
08/16 | 589 | 589 | 587 | 588 | +0.34% | 2,300 | 51億5958万 | +0.68% | 161.76 | 2.98 |
08/15 | 589 | 589 | 586 | 586 | +0.17% | 3,100 | 51億4203万 | +0.51% | 161.21 | 2.97 |
08/14 | 583 | 587 | 583 | 585 | -0.51% | 3,400 | 51億3325万 | +0.34% | 160.94 | 2.96 |
08/10 | 588 | 588 | 585 | 588 | +0.34% | 6,200 | 51億5958万 | +0.86% | 161.76 | 2.98 |
08/09 | 587 | 587 | 582 | 586 | 0% | 9,700 | 51億4203万 | +0.51% | 161.21 | 2.97 |
08/08 | 586 | 586 | 584 | 586 | 0% | 6,700 | 51億4203万 | +0.51% | 161.21 | 2.97 |
08/07 | 586 | 587 | 585 | 586 | 0% | 3,900 | 51億4203万 | +0.51% | 161.21 | 2.97 |
08/04 | 585 | 588 | 582 | 586 | +0.17% | 7,900 | 51億4203万 | +0.51% | 161.21 | 2.97 |
08/03 | 584 | 585 | 583 | 585 | 0% | 4,100 | 51億3325万 | +0.34% | 160.94 | 2.96 |
08/02 | 586 | 586 | 584 | 585 | +0.34% | 6,600 | 51億3325万 | +0.34% | 160.94 | 2.96 |
08/01 | 584 | 584 | 582 | 583 | +0.34% | 2,100 | 51億1570万 | 0% | 160.38 | 2.95 |
07/31 | 586 | 586 | 581 | 581 | -0.34% | 5,200 | 50億9815万 | -0.17% | 159.83 | 2.94 |
07/28 | 585 | 585 | 580 | 583 | -0.17% | 11,700 | 51億1570万 | +0.17% | 160.38 | 2.95 |
07/27 | 584 | 584 | 581 | 584 | +0.17% | 4,500 | 51億2448万 | +0.34% | 160.66 | 2.96 |
07/26 | 580 | 583 | 580 | 583 | 0% | 2,900 | 51億1570万 | +0.17% | 160.38 | 2.95 |
07/25 | 579 | 583 | 579 | 583 | -0.17% | 3,500 | 51億1570万 | +0.17% | 160.38 | 2.95 |
07/24 | 582 | 584 | 580 | 584 | +0.17% | 5,900 | 51億2448万 | +0.34% | 160.66 | 2.96 |
07/21 | 583 | 584 | 580 | 583 | -0.17% | 6,900 | 51億1570万 | +0.17% | 160.38 | 2.95 |
07/20 | 582 | 584 | 580 | 584 | +0.86% | 3,300 | 51億2448万 | +0.34% | 160.66 | 2.96 |
07/19 | 580 | 583 | 579 | 579 | 0% | 2,800 | 50億8060万 | -0.52% | 159.28 | 2.93 |
07/18 | 580 | 584 | 577 | 579 | +0.35% | 4,800 | 50億8060万 | -0.52% | 159.28 | 2.93 |
07/14 | 584 | 584 | 577 | 577 | -0.52% | 5,100 | 50億6305万 | -0.69% | 158.73 | 2.92 |
07/13 | 581 | 581 | 578 | 580 | -0.68% | 5,800 | 50億8938万 | -0.17% | 159.56 | 2.94 |
07/12 | 583 | 587 | 583 | 584 | +0.34% | 4,400 | 51億2448万 | +0.52% | 160.66 | 2.96 |
07/11 | 582 | 587 | 580 | 582 | -0.17% | 7,100 | 51億693万 | +0.17% | 160.11 | 2.95 |
07/10 | 584 | 584 | 583 | 583 | +0.69% | 3,100 | 51億1570万 | +0.34% | 160.38 | 2.95 |
07/07 | 579 | 584 | 578 | 579 | -0.86% | 8,300 | 50億8060万 | -0.34% | 159.28 | 2.93 |
07/06 | 583 | 586 | 579 | 584 | +0.17% | 3,500 | 51億2448万 | +0.52% | 160.66 | 2.96 |
07/05 | 581 | 589 | 580 | 583 | -0.68% | 12,600 | 51億1570万 | +0.52% | 160.38 | 2.95 |
07/04 | 586 | 588 | 585 | 587 | +0.17% | 7,300 | 51億5080万 | +1.21% | 161.49 | 2.97 |
07/03 | 586 | 587 | 585 | 586 | +0.34% | 5,100 | 51億4203万 | +1.21% | 161.21 | 2.97 |
06/30 | 585 | 585 | 583 | 584 | +0.17% | 5,800 | 51億2284万 | +1.04% | 160.61 | 2.96 |
06/29 | 584 | 585 | 583 | 583 | 0% | 3,600 | 51億1407万 | +0.87% | 160.33 | 2.95 |
06/28 | 584 | 584 | 580 | 583 | 0% | 4,600 | 51億1407万 | +1.04% | 160.33 | 2.95 |
06/27 | 582 | 583 | 579 | 583 | +0.69% | 4,800 | 51億1407万 | +1.04% | 160.33 | 2.95 |
06/26 | 584 | 585 | 575 | 579 | -0.34% | 9,200 | 50億7898万 | +0.35% | 159.23 | 2.93 |
06/23 | 579 | 583 | 578 | 581 | +0.35% | 6,600 | 50億9653万 | +0.69% | 159.78 | 2.94 |
06/22 | 580 | 581 | 579 | 579 | -0.69% | 6,800 | 50億7898万 | +0.52% | 159.23 | 2.93 |
06/21 | 584 | 585 | 581 | 583 | 0% | 4,900 | 51億1407万 | +1.22% | 160.33 | 2.95 |
06/20 | 581 | 585 | 581 | 583 | -0.34% | 5,800 | 51億1407万 | +1.39% | 160.33 | 2.95 |
06/19 | 581 | 587 | 577 | 585 | +1.21% | 12,400 | 51億3162万 | +1.92% | 160.88 | 2.96 |
06/16 | 580 | 581 | 578 | 578 | 0% | 6,900 | 50億7021万 | +0.7% | 158.96 | 2.93 |
06/15 | 580 | 580 | 576 | 578 | +0.17% | 2,600 | 50億7021万 | +0.87% | 158.96 | 2.93 |
06/14 | 578 | 579 | 577 | 577 | -0.17% | 5,000 | 50億6144万 | +0.7% | 158.68 | 2.92 |
06/13 | 579 | 579 | 577 | 578 | +0.17% | 3,500 | 50億7021万 | +0.87% | 158.96 | 2.93 |
06/12 | 578 | 579 | 576 | 577 | 0% | 3,100 | 50億6144万 | +0.87% | 158.68 | 2.92 |
06/09 | 575 | 580 | 572 | 577 | -0.17% | 8,600 | 50億6144万 | +0.87% | 158.68 | 2.92 |
06/08 | 579 | 581 | 578 | 578 | -0.34% | 5,000 | 50億7021万 | +1.23% | 158.96 | 2.93 |
06/07 | 576 | 580 | 575 | 580 | +0.69% | 4,900 | 50億8776万 | +1.58% | 159.51 | 2.94 |
06/06 | 580 | 580 | 576 | 576 | +0.35% | 5,800 | 50億5267万 | +1.05% | 158.41 | 2.92 |
06/05 | 579 | 580 | 573 | 574 | -0.52% | 9,800 | 50億3512万 | +0.88% | 157.86 | 2.91 |
06/02 | 578 | 579 | 571 | 577 | +0.35% | 10,000 | 50億6144万 | +1.41% | 158.68 | 2.92 |
06/01 | 569 | 575 | 569 | 575 | +1.05% | 8,400 | 50億4390万 | +1.23% | 158.13 | 2.91 |
05/31 | 578 | 578 | 569 | 569 | +0.18% | 6,400 | 49億9126万 | +0.35% | 156.48 | 2.88 |
05/30 | 572 | 572 | 567 | 568 | -0.87% | 9,100 | 49億8249万 | +0.18% | 156.21 | 2.88 |
05/29 | 570 | 576 | 570 | 573 | +0.53% | 4,800 | 50億2635万 | +1.24% | 157.58 | 2.9 |
05/26 | 578 | 580 | 570 | 570 | -1.04% | 3,100 | 50億4万 | +0.88% | 156.76 | 2.89 |
05/25 | 575 | 579 | 572 | 576 | +0.17% | 3,900 | 50億5267万 | +1.95% | 158.41 | 2.92 |
05/24 | 576 | 579 | 574 | 575 | -0.17% | 2,800 | 50億4390万 | +1.95% | 158.13 | 2.91 |
05/23 | 574 | 579 | 570 | 576 | +1.05% | 10,400 | 50億5267万 | +2.31% | 158.41 | 2.92 |
05/22 | 563 | 572 | 563 | 570 | +0.35% | 16,800 | 49億9890万 | +1.42% | 156.72 | 2.89 |
05/19 | 561 | 568 | 561 | 568 | +0.18% | 14,300 | 49億8136万 | +1.25% | 156.17 | 2.88 |
05/18 | 563 | 568 | 563 | 567 | -0.18% | 4,400 | 49億7259万 | +1.07% | 155.9 | 2.87 |
05/17 | 567 | 569 | 566 | 568 | -0.18% | 4,200 | 49億8136万 | +1.25% | 156.17 | 2.88 |
05/16 | 570 | 570 | 568 | 569 | +0.35% | 3,700 | 49億9013万 | +1.61% | 156.45 | 2.88 |
05/15 | 569 | 570 | 567 | 567 | -0.18% | 5,700 | 49億7259万 | +1.43% | 155.9 | 2.87 |
05/12 | 571 | 572 | 566 | 568 | -0.35% | 4,600 | 49億8136万 | +1.61% | 156.17 | 2.88 |
05/11 | 567 | 570 | 567 | 570 | +0.53% | 4,900 | 49億9890万 | +1.97% | 156.72 | 2.89 |
05/10 | 565 | 568 | 560 | 567 | 0% | 7,400 | 49億7259万 | +1.8% | 155.9 | 2.87 |
05/09 | 570 | 572 | 560 | 567 | -0.35% | 9,600 | 49億7259万 | +1.8% | 155.9 | 2.87 |
05/08 | 566 | 570 | 558 | 569 | +0.18% | 11,900 | 49億9013万 | +2.15% | 156.45 | 2.88 |
05/02 | 568 | 572 | 555 | 568 | +0.71% | 8,900 | 49億8136万 | +1.79% | 156.17 | 2.88 |
05/01 | 556 | 564 | 556 | 564 | +0.53% | 6,500 | 49億4628万 | +1.08% | 155.07 | 2.86 |
04/28 | 559 | 568 | 559 | 561 | +0.54% | 7,700 | 49億1997万 | +0.36% | 154.25 | 2.84 |
04/27 | 566 | 566 | 551 | 558 | -0.36% | 5,500 | 48億9366万 | -0.36% | 153.42 | 2.83 |
04/26 | 556 | 564 | 556 | 560 | -0.18% | 4,000 | 49億1120万 | -0.18% | 153.97 | 2.84 |
04/25 | 555 | 563 | 555 | 561 | +1.26% | 2,900 | 49億1997万 | -0.36% | 154.25 | 2.84 |
04/24 | 560 | 569 | 553 | 554 | -0.72% | 4,900 | 48億5858万 | -1.77% | 152.32 | 2.8 |
04/21 | 556 | 559 | 556 | 558 | +0.72% | 2,800 | 48億9170万 | -1.41% | 153.36 | 2.82 |
04/20 | 551 | 557 | 551 | 554 | +0.91% | 4,500 | 48億5664万 | -2.29% | 152.26 | 2.8 |
04/19 | 559 | 559 | 549 | 549 | 0% | 4,700 | 48億1280万 | -3.51% | 150.89 | 2.78 |
04/18 | 555 | 556 | 548 | 549 | -1.44% | 3,000 | 48億1280万 | -3.85% | 150.89 | 2.78 |
04/17 | 550 | 564 | 550 | 557 | +1.27% | 2,900 | 48億8294万 | -2.62% | 153.09 | 2.82 |
04/14 | 554 | 557 | 550 | 550 | +0.36% | 3,500 | 48億2157万 | -4.18% | 151.16 | 2.78 |
04/13 | 545 | 560 | 545 | 548 | +0.18% | 5,500 | 48億404万 | -4.86% | 150.61 | 2.77 |
04/12 | 571 | 571 | 546 | 547 | -3.87% | 19,200 | 47億9527万 | -5.2% | 150.34 | 2.77 |
04/11 | 575 | 575 | 563 | 569 | +0.18% | 7,600 | 49億8813万 | -1.73% | 156.38 | 2.88 |
04/10 | 567 | 570 | 557 | 568 | +1.97% | 12,200 | 49億7937万 | -2.07% | 156.11 | 2.87 |
04/07 | 553 | 563 | 551 | 557 | +1.83% | 7,800 | 48億8294万 | -4.13% | 153.09 | 2.82 |