株価チャート
2017/03/07～2017/07/31
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 |
|---|
| 2018 | 8/1, 株式分割 1→2 |
| 2017 |
| 07/31 | 779 | 779 | 762 | 769 | -1.22% | 72,600 | 195億5013万 | -1.28% | 5.46 | 1.24 |
| 07/28 | 789 | 789 | 776 | 779 | -0.83% | 74,400 | 197億9164万 | -0.19% | 5.53 | 1.25 |
| 07/27 | 785 | 797 | 782 | 785 | -2.85% | 144,600 | 199億5689万 | +0.64% | 5.57 | 1.26 |
| 07/26 | 806 | 808 | 804 | 808 | +0.37% | 78,400 | 205億4162万 | +3.59% | 5.73 | 1.3 |
| 07/25 | 800 | 812 | 800 | 805 | +0.5% | 70,800 | 204億6535万 | +3.34% | 5.71 | 1.3 |
| 07/24 | 806 | 806 | 801 | 801 | -0.99% | 96,800 | 203億6366万 | +2.96% | 5.69 | 1.29 |
| 07/21 | 823 | 823 | 800 | 809 | -2.12% | 169,600 | 205億2821万 | +3.98% | 5.73 | 1.3 |
| 07/20 | 836 | 843 | 816 | 827 | +8.39% | 492,800 | 209億7227万 | +6.23% | 5.85 | 1.33 |
| 07/19 | 763 | 763 | 761 | 763 | +0.33% | 24,200 | 193億4828万 | -1.87% | 5.4 | 1.22 |
| 07/18 | 766 | 767 | 758 | 760 | -0.72% | 57,600 | 192億8484万 | -2.44% | 5.38 | 1.22 |
| 07/14 | 765 | 768 | 763 | 766 | +0.26% | 39,200 | 194億2440万 | -2.11% | 5.42 | 1.23 |
| 07/13 | 760 | 766 | 758 | 764 | +0.59% | 57,400 | 193億7365万 | -2.74% | 5.41 | 1.23 |
| 07/12 | 760 | 765 | 759 | 759 | +0.4% | 40,400 | 192億5947万 | -3.8% | 5.38 | 1.22 |
| 07/11 | 755 | 759 | 752 | 756 | +0.13% | 31,400 | 191億8334万 | -4.55% | 5.36 | 1.21 |
| 07/10 | 752 | 759 | 750 | 755 | +0.6% | 49,200 | 191億5797万 | -5.15% | 5.35 | 1.21 |
| 07/07 | 762 | 762 | 747 | 751 | -1.57% | 103,200 | 190億4378万 | -6.19% | 5.32 | 1.21 |
| 07/06 | 771 | 771 | 738 | 763 | -0.33% | 165,000 | 193億4828万 | -5.28% | 5.4 | 1.22 |
| 07/05 | 779 | 782 | 756 | 765 | -2.11% | 245,600 | 194億1172万 | -5.32% | 5.42 | 1.23 |
| 07/04 | 795 | 795 | 780 | 782 | -1.57% | 84,600 | 198億3040万 | -3.64% | 5.54 | 1.25 |
| 07/03 | 793 | 794 | 786 | 794 | +0.19% | 73,800 | 201億4759万 | -2.34% | 5.62 | 1.27 |
| 06/30 | 791 | 793 | 784 | 793 | +0.25% | 68,800 | 201億952万 | -2.64% | 5.61 | 1.27 |
| 06/29 | 780 | 795 | 779 | 791 | +1.09% | 60,200 | 200億5877万 | -3.01% | 5.6 | 1.27 |
| 06/28 | 782 | 785 | 777 | 782 | 0% | 70,600 | 198億4309万 | -4.17% | 5.54 | 1.26 |
| 06/27 | 793 | 793 | 776 | 782 | +0.9% | 45,200 | 198億4309万 | -4.17% | 5.54 | 1.26 |
| 06/26 | 785 | 794 | 771 | 775 | -0.9% | 81,200 | 196億6547万 | -5.02% | 5.49 | 1.24 |
| 06/23 | 795 | 795 | 779 | 782 | -0.45% | 55,800 | 198億4309万 | -4.28% | 5.54 | 1.26 |
| 06/22 | 795 | 795 | 783 | 786 | 0% | 44,400 | 199億3190万 | -3.74% | 5.56 | 1.26 |
| 06/21 | 779 | 789 | 776 | 786 | +0.06% | 35,800 | 197億7637万 | -3.74% | 5.52 | 1.25 |
| 06/20 | 790 | 792 | 784 | 785 | -0.57% | 53,800 | 197億6378万 | -3.8% | 5.52 | 1.25 |
| 06/19 | 797 | 800 | 790 | 790 | -0.75% | 50,600 | 198億7708万 | -3.25% | 5.55 | 1.26 |
| 06/16 | 803 | 803 | 794 | 796 | -0.38% | 29,800 | 200億2814万 | -2.51% | 5.59 | 1.27 |
| 06/15 | 804 | 804 | 795 | 799 | -0.68% | 30,200 | 201億367万 | -2.26% | 5.61 | 1.27 |
| 06/14 | 814 | 814 | 801 | 804 | -1.35% | 53,400 | 202億4214万 | -1.59% | 5.65 | 1.28 |
| 06/13 | 820 | 820 | 810 | 815 | -1.57% | 39,200 | 205億1909万 | -0.24% | 5.73 | 1.3 |
| 06/12 | 839 | 844 | 826 | 828 | -2.47% | 54,800 | 208億4639万 | +1.35% | 5.82 | 1.32 |
| 06/09 | 860 | 860 | 849 | 849 | -0.64% | 39,400 | 213億7510万 | +4.04% | 5.97 | 1.35 |
| 06/08 | 861 | 861 | 843 | 855 | +0.35% | 32,400 | 215億1357万 | +4.98% | 6.01 | 1.36 |
| 06/07 | 842 | 852 | 842 | 852 | 0% | 29,800 | 214億3804万 | +4.86% | 5.98 | 1.36 |
| 06/06 | 860 | 861 | 840 | 852 | -0.64% | 54,600 | 214億3804万 | +5.25% | 5.98 | 1.36 |
| 06/05 | 858 | 859 | 850 | 857 | -0.12% | 47,400 | 215億7651万 | +6.33% | 6.02 | 1.37 |
| 06/02 | 842 | 858 | 841 | 858 | +2.26% | 95,400 | 216億169万 | +6.85% | 6.03 | 1.37 |
| 06/01 | 835 | 847 | 831 | 839 | -1.24% | 131,400 | 211億2333万 | +4.88% | 5.9 | 1.34 |
| 05/31 | 830 | 850 | 830 | 850 | +2.35% | 50,600 | 213億8769万 | +6.59% | 5.97 | 1.35 |
| 05/30 | 826 | 831 | 823 | 830 | +0.73% | 25,800 | 208億9674万 | +4.53% | 5.83 | 1.32 |
| 05/29 | 811 | 824 | 811 | 824 | +1.48% | 16,800 | 207億4568万 | +4.17% | 5.79 | 1.31 |
| 05/26 | 825 | 831 | 809 | 812 | -1.28% | 34,400 | 204億4356万 | +3.05% | 5.71 | 1.29 |
| 05/25 | 790 | 824 | 786 | 823 | +4.78% | 80,400 | 207億791万 | +4.64% | 5.78 | 1.31 |
| 05/24 | 784 | 786 | 782 | 785 | +0.13% | 17,600 | 197億6378万 | +0.26% | 5.52 | 1.25 |
| 05/23 | 786 | 786 | 781 | 784 | +0.13% | 13,400 | 197億3861万 | +0.26% | 5.51 | 1.25 |
| 05/22 | 790 | 790 | 779 | 783 | +1.36% | 11,200 | 197億1343万 | +0.38% | 5.5 | 1.25 |
| 05/19 | 775 | 778 | 770 | 773 | +0.32% | 17,400 | 194億4907万 | -0.83% | 5.43 | 1.23 |
| 05/18 | 768 | 775 | 767 | 770 | -2.28% | 30,000 | 193億8613万 | -1.16% | 5.41 | 1.23 |
| 05/17 | 795 | 796 | 788 | 788 | -0.88% | 11,400 | 198億3931万 | +1.29% | 5.54 | 1.26 |
| 05/16 | 790 | 797 | 787 | 795 | +0.25% | 20,200 | 200億1555万 | +2.32% | 5.59 | 1.27 |
| 05/15 | 805 | 808 | 788 | 793 | -1.25% | 37,200 | 199億6520万 | +2.19% | 5.57 | 1.26 |
| 05/12 | 805 | 806 | 801 | 803 | +0.19% | 16,200 | 202億1697万 | +3.61% | 5.64 | 1.28 |
| 05/11 | 801 | 805 | 801 | 802 | +0.06% | 16,400 | 201億7920万 | +3.55% | 5.63 | 1.28 |
| 05/10 | 811 | 811 | 801 | 801 | -1.17% | 19,800 | 201億6661万 | +3.76% | 5.63 | 1.28 |
| 05/09 | 820 | 821 | 811 | 811 | -0.43% | 24,600 | 204億579万 | +5.12% | 5.7 | 1.29 |
| 05/08 | 814 | 820 | 812 | 814 | +0.99% | 21,400 | 204億9391万 | +5.71% | 5.72 | 1.3 |
| 05/02 | 800 | 810 | 797 | 806 | +1.38% | 32,600 | 202億9250万 | +4.81% | 5.67 | 1.28 |
| 05/01 | 782 | 797 | 781 | 795 | +2.05% | 26,200 | 200億1555万 | +3.52% | 5.59 | 1.27 |
| 04/28 | 778 | 786 | 777 | 779 | +0.13% | 19,200 | 196億1272万 | +1.56% | 5.48 | 1.24 |
| 04/27 | 781 | 789 | 773 | 778 | -0.89% | 67,400 | 195億8755万 | +1.3% | 5.47 | 1.24 |
| 04/26 | 771 | 785 | 768 | 785 | +2.15% | 43,800 | 197億6378万 | +2.08% | 5.52 | 1.25 |
| 04/25 | 768 | 773 | 760 | 769 | -0.13% | 27,200 | 193億4837万 | -0.19% | 5.4 | 1.22 |
| 04/24 | 769 | 772 | 764 | 770 | -0.13% | 43,200 | 193億7354万 | -0.45% | 5.41 | 1.23 |
| 04/21 | 766 | 771 | 766 | 771 | +1.65% | 29,400 | 193億9872万 | -0.71% | 5.42 | 1.23 |
| 04/20 | 764 | 770 | 758 | 758 | -1.24% | 25,800 | 190億8401万 | -2.57% | 5.33 | 1.21 |
| 04/19 | 760 | 770 | 758 | 768 | +1.25% | 32,800 | 193億2319万 | -1.73% | 5.39 | 1.22 |
| 04/18 | 750 | 764 | 750 | 758 | +1.27% | 32,400 | 190億8401万 | -3.44% | 5.33 | 1.21 |
| 04/17 | 755 | 763 | 747 | 749 | -1.06% | 31,200 | 188億4483万 | -5.13% | 5.26 | 1.19 |
| 04/14 | 740 | 765 | 740 | 757 | +3.07% | 28,000 | 190億4624万 | -4.84% | 5.32 | 1.21 |
| 04/13 | 733 | 741 | 702 | 734 | -2.33% | 44,400 | 184億7977万 | -8.36% | 5.16 | 1.17 |
| 04/12 | 761 | 762 | 744 | 752 | -1.44% | 47,200 | 189億2036万 | -6.76% | 5.28 | 1.2 |
| 04/11 | 769 | 769 | 761 | 763 | +0.13% | 18,200 | 191億9731万 | -5.98% | 5.36 | 1.21 |
| 04/10 | 766 | 771 | 758 | 762 | -0.65% | 59,800 | 191億7213万 | -6.56% | 5.35 | 1.21 |
| 04/07 | 763 | 770 | 761 | 767 | -0.26% | 27,000 | 192億9801万 | -6.41% | 5.39 | 1.22 |
| 04/06 | 770 | 770 | 761 | 769 | -0.13% | 45,800 | 193億4837万 | -6.74% | 5.4 | 1.22 |
| 04/05 | 765 | 775 | 765 | 770 | +0.92% | 44,600 | 193億7354万 | -7.18% | 5.41 | 1.23 |
| 04/04 | 764 | 775 | 752 | 763 | -0.2% | 55,400 | 191億9731万 | -8.57% | 5.36 | 1.21 |
| 04/03 | 771 | 771 | 764 | 764 | -0.84% | 47,600 | 192億3507万 | -8.94% | 5.37 | 1.22 |
| 03/31 | 793 | 793 | 770 | 771 | -1.22% | 92,000 | 193億9872万 | -8.71% | 5.42 | 1.23 |
| 03/30 | 785 | 790 | 780 | 780 | -0.64% | 32,000 | 196億3790万 | -8.13% | 5.48 | 1.24 |
| 03/29 | 788 | 794 | 783 | 785 | -0.06% | 42,600 | 197億6378万 | -7.76% | 5.52 | 1.25 |
| 03/28 | 793 | 799 | 780 | 786 | +0.32% | 88,400 | 197億7637万 | -8.02% | 5.52 | 1.25 |
| 03/27 | 804 | 804 | 780 | 783 | -2.06% | 38,800 | 197億1343万 | -8.53% | 5.5 | 1.25 |
| 03/24 | 800 | 823 | 797 | 800 | 0% | 36,000 | 201億2885万 | -6.93% | 5.62 | 1.27 |
| 03/23 | 813 | 814 | 796 | 800 | -0.99% | 46,200 | 201億2885万 | -6.93% | 5.62 | 1.27 |
| 03/22 | 818 | 821 | 808 | 808 | -3.52% | 65,400 | 203億3026万 | -6.1% | 5.68 | 1.29 |
| 03/21 | 839 | 842 | 830 | 837 | -0.42% | 21,200 | 210億7298万 | -2.67% | 5.88 | 1.33 |
| 03/17 | 832 | 844 | 832 | 841 | +1.08% | 18,400 | 211億6110万 | -2.27% | 5.91 | 1.34 |
| 03/16 | 835 | 838 | 818 | 832 | -0.78% | 45,600 | 209億3450万 | -3.09% | 5.84 | 1.32 |
| 03/15 | 865 | 865 | 833 | 838 | -3.07% | 89,000 | 210億9815万 | -2.1% | 5.89 | 1.34 |
| 03/14 | 853 | 865 | 853 | 865 | +0.88% | 28,000 | 217億6534万 | +1.23% | 6.08 | 1.38 |
| 03/13 | 867 | 880 | 853 | 857 | -5.46% | 135,800 | 215億7651万 | +0.82% | 6.02 | 1.37 |
| 03/10 | 900 | 910 | 888 | 907 | +2.2% | 68,600 | 228億2276万 | +7.15% | 6.37 | 1.44 |
| 03/09 | 885 | 898 | 881 | 887 | +1.37% | 22,800 | 223億3182万 | +5.6% | 6.23 | 1.41 |
| 03/08 | 860 | 877 | 860 | 875 | +1.51% | 24,000 | 220億2970万 | +4.79% | 6.15 | 1.39 |
| 03/07 | 865 | 872 | 862 | 862 | 0% | 36,200 | 217億240万 | +3.73% | 6.06 | 1.37 |
