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 | 850 | 863 | 850 | 852 | -0.12% | 47,800 | 84億4119万 | +0.35% | 38.34 | 3.4 |
| 09/28 | 855 | 860 | 845 | 853 | -0.12% | 30,000 | 84億5109万 | +0.35% | 38.39 | 3.4 |
| 09/27 | 843 | 860 | 843 | 854 | +1.3% | 21,300 | 84億6100万 | +0.35% | 38.43 | 3.4 |
| 09/26 | 845 | 852 | 843 | 843 | -0.24% | 21,600 | 83億5202万 | -1.06% | 37.94 | 3.36 |
| 09/25 | 840 | 857 | 840 | 845 | +0.84% | 26,400 | 83億7183万 | -0.71% | 38.03 | 3.37 |
| 09/22 | 845 | 855 | 834 | 838 | -1.41% | 37,700 | 83億248万 | -1.41% | 37.71 | 3.34 |
| 09/21 | 847 | 859 | 846 | 850 | +0.95% | 24,200 | 84億1075万 | 0% | 38.2 | 3.38 |
| 09/20 | 841 | 852 | 832 | 842 | -0.36% | 21,000 | 83億3159万 | -0.94% | 37.84 | 3.35 |
| 09/19 | 834 | 852 | 830 | 845 | +0.96% | 42,400 | 83億6127万 | -0.71% | 37.98 | 3.36 |
| 09/15 | 825 | 844 | 825 | 837 | +0.72% | 24,000 | 82億8211万 | -1.99% | 37.62 | 3.33 |
| 09/14 | 845 | 845 | 827 | 831 | -1.42% | 54,600 | 82億2274万 | -3.03% | 37.35 | 3.31 |
| 09/13 | 868 | 868 | 843 | 843 | -0.71% | 29,000 | 83億4148万 | -2.09% | 37.89 | 3.36 |
| 09/12 | 837 | 852 | 830 | 849 | +3.28% | 32,100 | 84億85万 | -1.85% | 38.16 | 3.38 |
| 09/11 | 817 | 823 | 811 | 822 | +2.49% | 20,300 | 81億3369万 | -5.41% | 36.94 | 3.27 |
| 09/08 | 802 | 810 | 802 | 802 | -1.11% | 23,900 | 79億3579万 | -8.13% | 36.04 | 3.19 |
| 09/07 | 823 | 827 | 807 | 811 | -1.46% | 30,400 | 80億2484万 | -7.63% | 36.45 | 3.23 |
| 09/06 | 790 | 825 | 779 | 823 | +0.49% | 69,200 | 81億4358万 | -6.8% | 36.99 | 3.28 |
| 09/05 | 852 | 858 | 807 | 819 | -3.42% | 89,600 | 81億400万 | -7.67% | 36.81 | 3.26 |
| 09/04 | 888 | 889 | 845 | 848 | -5.46% | 76,000 | 83億9096万 | -5.04% | 38.11 | 3.38 |
| 09/01 | 882 | 898 | 879 | 897 | +2.16% | 57,100 | 88億7581万 | -0.11% | 40.31 | 3.57 |
| 08/31 | 886 | 891 | 873 | 878 | -0.68% | 25,500 | 86億8781万 | -2.55% | 39.46 | 3.5 |
| 08/30 | 874 | 884 | 870 | 884 | +0.57% | 16,500 | 87億4718万 | -2.32% | 39.73 | 3.52 |
| 08/29 | 871 | 891 | 870 | 879 | -0.79% | 20,300 | 86億9770万 | -3.3% | 39.51 | 3.5 |
| 08/28 | 895 | 895 | 873 | 886 | -1.01% | 51,200 | 87億6697万 | -2.74% | 39.82 | 3.53 |
| 08/25 | 904 | 907 | 886 | 895 | +2.4% | 51,800 | 88億5602万 | -1.97% | 40.22 | 3.56 |
| 08/24 | 871 | 875 | 858 | 874 | -0.46% | 17,100 | 86億4823万 | -4.38% | 39.28 | 3.48 |
| 08/23 | 872 | 884 | 861 | 878 | +0.69% | 40,400 | 86億8781万 | -4.15% | 39.46 | 3.5 |
| 08/22 | 840 | 888 | 828 | 872 | +4.68% | 107,100 | 86億2844万 | -5.01% | 39.19 | 3.47 |
| 08/21 | 822 | 833 | 821 | 833 | +1.34% | 92,900 | 82億4253万 | -9.55% | 37.44 | 3.32 |
| 08/18 | 826 | 835 | 813 | 822 | -1.67% | 60,100 | 81億3369万 | -11.14% | 36.94 | 3.27 |
| 08/17 | 845 | 860 | 827 | 836 | -1.53% | 90,400 | 82億7222万 | -10.11% | 37.57 | 3.33 |
| 08/16 | 848 | 865 | 842 | 849 | -1.51% | 98,800 | 84億85万 | -9% | 38.16 | 3.38 |
| 08/15 | 883 | 888 | 826 | 862 | -5.59% | 186,800 | 85億2949万 | -8% | 38.74 | 3.43 |
| 08/14 | 911 | 927 | 890 | 913 | -1.62% | 55,800 | 90億3413万 | -2.87% | 41.03 | 3.64 |
| 08/10 | 927 | 939 | 922 | 928 | -0.43% | 42,100 | 91億8256万 | -1.28% | 41.71 | 3.7 |
| 08/09 | 940 | 940 | 923 | 932 | -0.32% | 30,600 | 92億2214万 | -0.96% | 41.89 | 3.71 |
| 08/08 | 940 | 940 | 930 | 935 | -0.21% | 22,600 | 92億5182万 | -0.64% | 42.02 | 3.72 |
| 08/07 | 931 | 944 | 931 | 937 | +0.21% | 21,000 | 92億7161万 | -0.53% | 42.11 | 3.73 |
| 08/04 | 930 | 938 | 923 | 935 | +0.65% | 19,200 | 92億5182万 | -0.74% | 42.02 | 3.72 |
| 08/03 | 940 | 945 | 925 | 929 | -1.06% | 40,000 | 91億9245万 | -1.48% | 41.75 | 3.7 |
| 08/02 | 925 | 943 | 925 | 939 | +1.4% | 21,000 | 92億9140万 | -0.53% | 42.2 | 3.74 |
| 08/01 | 954 | 954 | 926 | 926 | -2.94% | 50,400 | 91億6277万 | -2.11% | 41.62 | 3.69 |
| 07/31 | 961 | 970 | 945 | 954 | -1.24% | 47,300 | 94億3983万 | +0.74% | 42.88 | 3.8 |
| 07/28 | 976 | 980 | 952 | 966 | -1.33% | 38,500 | 95億5857万 | +2.11% | 43.42 | 3.85 |
| 07/27 | 984 | 984 | 966 | 979 | -0.1% | 40,400 | 96億8720万 | +3.49% | 44 | 3.9 |
| 07/26 | 980 | 981 | 966 | 980 | +0.31% | 62,300 | 96億9710万 | +3.81% | 44.04 | 3.9 |
| 07/25 | 953 | 979 | 947 | 977 | +3.28% | 64,600 | 96億6741万 | +3.72% | 43.91 | 3.89 |
| 07/24 | 960 | 986 | 940 | 946 | +0.85% | 128,400 | 93億6067万 | +0.53% | 42.52 | 3.77 |
| 07/21 | 921 | 938 | 915 | 938 | +1.74% | 49,400 | 92億8151万 | -0.21% | 42.16 | 3.74 |
| 07/20 | 920 | 929 | 918 | 922 | +0.22% | 12,000 | 91億2319万 | -1.91% | 41.44 | 3.67 |
| 07/19 | 921 | 926 | 915 | 920 | -0.33% | 20,500 | 91億340万 | -2.23% | 41.35 | 3.66 |
| 07/18 | 920 | 936 | 920 | 923 | -1.6% | 25,600 | 91億3308万 | -2.02% | 41.48 | 3.68 |
| 07/14 | 939 | 939 | 926 | 938 | +0.11% | 10,800 | 92億8151万 | -0.53% | 42.16 | 3.74 |
| 07/13 | 938 | 940 | 930 | 937 | 0% | 16,500 | 92億7161万 | -0.64% | 42.11 | 3.73 |
| 07/12 | 927 | 939 | 926 | 937 | +0.43% | 13,000 | 92億7161万 | -0.53% | 42.11 | 3.73 |
| 07/11 | 934 | 941 | 920 | 933 | -0.43% | 25,300 | 92億3203万 | -0.96% | 41.93 | 3.72 |
| 07/10 | 933 | 943 | 933 | 937 | +0.43% | 16,800 | 92億7161万 | -0.53% | 42.11 | 3.73 |
| 07/07 | 921 | 939 | 920 | 933 | +0.54% | 21,500 | 92億3203万 | -0.96% | 41.93 | 3.72 |
| 07/06 | 929 | 940 | 922 | 928 | -1.38% | 13,600 | 91億8256万 | -1.49% | 41.71 | 3.7 |
| 07/05 | 939 | 945 | 924 | 941 | +1.18% | 17,100 | 93億1119万 | -0.11% | 42.29 | 3.75 |
| 07/04 | 955 | 955 | 924 | 930 | -2.41% | 46,700 | 92億235万 | -1.06% | 41.8 | 3.7 |
| 07/03 | 948 | 956 | 939 | 953 | -0.21% | 31,300 | 94億2993万 | +1.38% | 42.83 | 3.79 |
| 06/30 | 958 | 958 | 939 | 955 | 0% | 28,600 | 94億4972万 | +1.81% | 42.92 | 3.8 |
| 06/29 | 969 | 969 | 940 | 955 | +0.53% | 35,700 | 94億4972万 | +2.03% | 42.92 | 3.8 |
| 06/28 | 983 | 983 | 950 | 950 | -3.06% | 35,600 | 94億25万 | +1.71% | 42.7 | 3.78 |
| 06/27 | 975 | 988 | 961 | 980 | +2.3% | 64,000 | 96億9710万 | +5.04% | 44.04 | 3.9 |
| 06/26 | 950 | 960 | 935 | 958 | +2.46% | 33,500 | 94億7941万 | +3.01% | 43.06 | 3.81 |
| 06/23 | 961 | 964 | 929 | 935 | -2.81% | 50,800 | 92億5182万 | +0.75% | 42.02 | 3.72 |
| 06/22 | 935 | 983 | 934 | 962 | +3% | 129,400 | 95億1899万 | +3.78% | 43.24 | 3.83 |
| 06/21 | 937 | 940 | 927 | 934 | -0.32% | 19,500 | 92億4193万 | +0.97% | 41.98 | 3.72 |
| 06/20 | 933 | 943 | 931 | 937 | -0.21% | 31,600 | 92億7161万 | +1.41% | 42.11 | 3.73 |
| 06/19 | 926 | 939 | 925 | 939 | +1.19% | 28,800 | 92億9140万 | +1.51% | 42.2 | 3.74 |
| 06/16 | 946 | 946 | 926 | 928 | -0.54% | 25,800 | 91億8256万 | +0.11% | 41.71 | 3.7 |
| 06/15 | 940 | 943 | 925 | 933 | -1.48% | 20,800 | 92億3203万 | +0.43% | 41.93 | 3.72 |
| 06/14 | 956 | 956 | 937 | 947 | -0.42% | 26,100 | 93億7056万 | +1.61% | 42.56 | 3.77 |
| 06/13 | 941 | 957 | 937 | 951 | +1.39% | 36,600 | 94億1014万 | +1.82% | 42.74 | 3.79 |
| 06/12 | 933 | 941 | 920 | 938 | +0.54% | 35,200 | 92億8151万 | +0.21% | 42.16 | 3.74 |
| 06/09 | 943 | 943 | 928 | 933 | +0.43% | 18,800 | 92億3203万 | -0.43% | 41.93 | 3.72 |
| 06/08 | 938 | 940 | 924 | 929 | -0.64% | 17,400 | 91億9245万 | -0.96% | 41.75 | 3.7 |
| 06/07 | 921 | 935 | 920 | 935 | +1.52% | 13,600 | 92億5182万 | -0.43% | 42.02 | 3.72 |
| 06/06 | 937 | 944 | 918 | 921 | -1.81% | 26,400 | 91億1329万 | -1.92% | 41.39 | 3.67 |
| 06/05 | 935 | 948 | 934 | 938 | +0.32% | 25,800 | 92億8151万 | -0.32% | 42.16 | 3.74 |
| 06/02 | 924 | 936 | 921 | 935 | +1.3% | 42,300 | 92億5182万 | -0.64% | 42.02 | 3.72 |
| 06/01 | 911 | 928 | 908 | 923 | +1.32% | 37,600 | 91億3308万 | -2.02% | 41.48 | 3.68 |
| 05/31 | 908 | 917 | 903 | 911 | +0.33% | 12,600 | 90億1434万 | -3.19% | 40.94 | 3.63 |
| 05/30 | 912 | 912 | 904 | 908 | 0% | 16,300 | 89億8466万 | -3.71% | 40.81 | 3.62 |
| 05/29 | 909 | 918 | 905 | 908 | -0.11% | 21,900 | 89億8466万 | -3.92% | 40.81 | 3.62 |
| 05/26 | 918 | 925 | 904 | 909 | -0.98% | 31,600 | 89億9455万 | -3.91% | 40.85 | 3.62 |
| 05/25 | 916 | 924 | 915 | 918 | +0.11% | 33,800 | 90億8361万 | -3.06% | 41.26 | 3.66 |
| 05/24 | 916 | 927 | 915 | 917 | +0.44% | 36,500 | 90億7371万 | -3.07% | 41.21 | 3.65 |
| 05/23 | 905 | 925 | 905 | 913 | +0.77% | 59,000 | 90億3413万 | -3.28% | 41.03 | 3.64 |
| 05/22 | 924 | 924 | 903 | 906 | -0.44% | 43,000 | 89億6487万 | -3.92% | 40.72 | 3.61 |
| 05/19 | 900 | 915 | 900 | 910 | +1.45% | 32,600 | 90億445万 | -3.29% | 40.9 | 3.62 |
| 05/18 | 890 | 907 | 874 | 897 | -1.97% | 119,600 | 88億7581万 | -4.68% | 40.31 | 3.57 |
| 05/17 | 946 | 951 | 910 | 915 | -4.19% | 98,300 | 90億5392万 | -2.87% | 41.12 | 3.64 |
| 05/16 | 931 | 966 | 931 | 955 | -4.5% | 125,600 | 94億4972万 | +1.38% | 42.92 | 3.8 |
| 05/15 | 989 | 1,006 | 974 | 1,000 | +1.42% | 65,300 | 98億9500万 | +6.27% | 44.94 | 3.98 |
| 05/12 | 989 | 990 | 970 | 986 | +0.1% | 31,800 | 97億5647万 | +5.01% | 44.31 | 3.93 |
| 05/11 | 1,010 | 1,011 | 978 | 985 | -2.76% | 56,300 | 97億4657万 | +5.01% | 44.27 | 3.92 |
| 05/10 | 996 | 1,014 | 996 | 1,013 | +1.71% | 57,700 | 100億2363万 | +7.88% | 45.53 | 4.03 |
