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 | 866 | 866 | 861 | 861 | +0.12% | 11,600 | 251億4269万 | -2.05% | - | 0.54 |
09/28 | 873 | 873 | 860 | 860 | -0.69% | 27,700 | 251億1349万 | -2.38% | - | 0.54 |
09/27 | 869 | 869 | 854 | 866 | -0.57% | 41,900 | 252億8870万 | -1.81% | - | 0.55 |
09/26 | 887 | 891 | 871 | 871 | -2.13% | 124,200 | 254億3471万 | -1.47% | - | 0.55 |
09/25 | 886 | 894 | 886 | 890 | +0.45% | 55,600 | 259億8954万 | +0.45% | - | 0.56 |
09/22 | 888 | 890 | 880 | 886 | -0.45% | 33,000 | 258億7273万 | 0% | - | 0.56 |
09/21 | 890 | 893 | 888 | 890 | +0.11% | 19,900 | 259億8954万 | +0.34% | - | 0.56 |
09/20 | 879 | 895 | 879 | 889 | +1.25% | 34,000 | 259億6034万 | +0.11% | - | 0.56 |
09/19 | 872 | 881 | 872 | 878 | +1.39% | 28,600 | 256億3912万 | -1.24% | - | 0.55 |
09/15 | 861 | 870 | 861 | 866 | +0.81% | 20,100 | 252億8870万 | -2.7% | - | 0.55 |
09/14 | 861 | 867 | 858 | 859 | -0.23% | 21,900 | 250億8429万 | -3.7% | - | 0.54 |
09/13 | 858 | 866 | 857 | 861 | +0.35% | 27,200 | 251億4269万 | -3.69% | - | 0.54 |
09/12 | 861 | 865 | 857 | 858 | -0.35% | 45,000 | 250億5508万 | -4.35% | - | 0.54 |
09/11 | 867 | 869 | 859 | 861 | -0.81% | 42,400 | 251億4269万 | -4.33% | - | 0.54 |
09/08 | 861 | 869 | 861 | 868 | -0.12% | 31,500 | 253億4710万 | -3.88% | - | 0.55 |
09/07 | 866 | 877 | 866 | 869 | +1.05% | 15,900 | 253億7630万 | -3.98% | - | 0.55 |
09/06 | 878 | 878 | 852 | 860 | -2.93% | 47,400 | 251億1349万 | -5.29% | - | 0.54 |
09/05 | 899 | 899 | 884 | 886 | -0.67% | 17,600 | 258億7273万 | -2.64% | - | 0.56 |
09/04 | 900 | 901 | 890 | 892 | -0.78% | 25,200 | 260億4794万 | -2.09% | - | 0.56 |
09/01 | 915 | 915 | 898 | 899 | -1.43% | 23,200 | 262億5235万 | -1.53% | - | 0.57 |
08/31 | 915 | 917 | 908 | 912 | +0.77% | 10,400 | 266億3198万 | -0.22% | - | 0.57 |
08/30 | 900 | 911 | 900 | 905 | +0.44% | 33,100 | 264億2757万 | -1.09% | - | 0.57 |
08/29 | 901 | 902 | 894 | 901 | -0.11% | 10,100 | 263億1076万 | -1.64% | - | 0.57 |
08/28 | 900 | 904 | 899 | 902 | +0.56% | 19,000 | 263億3996万 | -1.74% | - | 0.57 |
08/25 | 899 | 899 | 893 | 897 | -0.22% | 10,400 | 261億9395万 | -2.5% | - | 0.56 |
08/24 | 895 | 905 | 895 | 899 | +0.22% | 6,000 | 262億5235万 | -2.49% | - | 0.57 |
08/23 | 910 | 910 | 897 | 897 | -1.1% | 19,800 | 261億9395万 | -2.92% | - | 0.56 |
08/22 | 908 | 910 | 905 | 907 | -0.11% | 7,900 | 264億8597万 | -2.05% | - | 0.57 |
08/21 | 903 | 910 | 903 | 908 | +0.67% | 5,000 | 265億1517万 | -2.05% | - | 0.57 |
08/18 | 909 | 911 | 902 | 902 | -0.99% | 10,400 | 263億3996万 | -2.91% | - | 0.57 |
08/17 | 908 | 913 | 908 | 911 | +0.44% | 6,300 | 266億278万 | -2.15% | - | 0.57 |
08/16 | 910 | 910 | 903 | 907 | -0.44% | 8,500 | 264億8597万 | -2.79% | - | 0.57 |
08/15 | 915 | 915 | 908 | 911 | +0.55% | 6,700 | 266億278万 | -2.46% | - | 0.57 |
08/14 | 909 | 909 | 903 | 906 | -0.98% | 14,900 | 264億5677万 | -3.21% | - | 0.57 |
08/10 | 925 | 925 | 911 | 915 | -0.65% | 10,100 | 267億1958万 | -2.45% | - | 0.58 |
08/09 | 929 | 930 | 913 | 921 | -1.39% | 13,200 | 268億9479万 | -1.92% | - | 0.58 |
08/08 | 939 | 939 | 930 | 934 | +0.21% | 7,700 | 272億7442万 | -0.64% | - | 0.59 |
08/07 | 930 | 935 | 928 | 932 | +0.54% | 9,700 | 272億1601万 | -0.96% | - | 0.59 |
08/04 | 931 | 933 | 923 | 927 | -0.64% | 17,400 | 270億7000万 | -1.49% | - | 0.58 |
08/03 | 930 | 940 | 929 | 933 | +0.32% | 9,100 | 272億4521万 | -0.96% | - | 0.59 |
08/02 | 932 | 937 | 925 | 930 | +0.43% | 10,500 | 271億5761万 | -1.27% | - | 0.59 |
08/01 | 921 | 928 | 915 | 926 | +1.42% | 16,200 | 270億4080万 | -1.8% | - | 0.58 |
07/31 | 917 | 918 | 890 | 913 | -2.04% | 29,900 | 266億6118万 | -3.39% | - | 0.57 |
07/28 | 934 | 945 | 927 | 932 | +0.32% | 22,400 | 272億1601万 | -1.58% | - | 0.59 |
07/27 | 938 | 939 | 927 | 929 | -0.43% | 19,800 | 271億2841万 | -1.9% | - | 0.59 |
07/26 | 945 | 945 | 930 | 933 | -0.64% | 8,200 | 272億4521万 | -1.48% | - | 0.59 |
07/25 | 940 | 942 | 932 | 939 | -0.11% | 11,200 | 274億2042万 | -0.84% | - | 0.59 |
07/24 | 940 | 944 | 937 | 940 | -0.53% | 15,400 | 274億4963万 | -0.63% | - | 0.59 |
07/21 | 951 | 954 | 942 | 945 | -0.63% | 12,000 | 275億9563万 | 0% | - | 0.6 |
07/20 | 954 | 959 | 946 | 951 | +0.32% | 11,700 | 277億7084万 | +0.85% | - | 0.6 |
07/19 | 949 | 954 | 940 | 948 | +0.21% | 13,200 | 276億8324万 | +0.74% | - | 0.6 |
07/18 | 944 | 955 | 938 | 946 | -0.11% | 16,800 | 276億2484万 | +0.75% | - | 0.6 |
07/14 | 945 | 950 | 945 | 947 | +0.21% | 13,900 | 276億5404万 | +1.07% | - | 0.6 |
07/13 | 951 | 952 | 944 | 945 | -0.74% | 8,000 | 275億9563万 | +0.96% | - | 0.6 |
07/12 | 954 | 954 | 951 | 952 | -0.31% | 6,000 | 278億5万 | +1.93% | - | 0.6 |
07/11 | 950 | 955 | 950 | 955 | +0.32% | 3,300 | 278億8765万 | +2.58% | - | 0.6 |
07/10 | 953 | 958 | 952 | 952 | -0.1% | 7,800 | 278億5万 | +2.48% | - | 0.6 |
07/07 | 953 | 966 | 953 | 953 | 0% | 13,500 | 278億2925万 | +2.8% | - | 0.6 |
07/06 | 955 | 960 | 950 | 953 | +0.32% | 9,300 | 278億2925万 | +3.14% | - | 0.6 |
07/05 | 940 | 950 | 913 | 950 | +1.06% | 18,600 | 277億4164万 | +3.04% | - | 0.6 |
07/04 | 956 | 957 | 933 | 940 | -0.32% | 15,800 | 274億4963万 | +2.17% | - | 0.59 |
07/03 | 951 | 951 | 917 | 943 | -0.84% | 15,900 | 275億3723万 | +2.72% | - | 0.59 |
06/30 | 942 | 952 | 918 | 951 | +0.96% | 12,700 | 277億7084万 | +3.82% | - | 0.6 |
06/29 | 940 | 946 | 930 | 942 | -0.53% | 17,000 | 275億803万 | +3.06% | - | 0.59 |
06/28 | 950 | 956 | 946 | 947 | -0.53% | 10,000 | 276億5404万 | +3.84% | - | 0.6 |
06/27 | 957 | 962 | 950 | 952 | -0.42% | 13,200 | 278億5万 | +4.62% | - | 0.6 |
06/26 | 967 | 967 | 954 | 956 | -1.04% | 11,800 | 279億1685万 | +5.17% | - | 0.6 |
06/23 | 950 | 976 | 948 | 966 | +1.9% | 25,400 | 282億887万 | +6.62% | - | 0.61 |
06/22 | 935 | 955 | 929 | 948 | +2.16% | 26,900 | 276億8324万 | +4.87% | - | 0.6 |
06/21 | 926 | 934 | 924 | 928 | +0.22% | 13,200 | 270億9921万 | +2.88% | - | 0.58 |
06/20 | 920 | 930 | 919 | 926 | +1.31% | 16,600 | 270億4080万 | +2.77% | - | 0.58 |
06/19 | 914 | 915 | 910 | 914 | +0.66% | 6,000 | 266億9038万 | +1.56% | - | 0.58 |
06/16 | 907 | 910 | 903 | 908 | +0.78% | 11,600 | 265億1517万 | +0.89% | - | 0.57 |
06/15 | 902 | 906 | 900 | 901 | -0.11% | 10,600 | 263億1076万 | +0.11% | - | 0.57 |
06/14 | 906 | 907 | 901 | 902 | +0.33% | 9,300 | 263億3996万 | +0.22% | - | 0.57 |
06/13 | 903 | 904 | 898 | 899 | +0.11% | 3,500 | 262億5235万 | -0.22% | - | 0.57 |
06/12 | 909 | 909 | 897 | 898 | -0.99% | 8,400 | 262億2315万 | -0.33% | - | 0.57 |
06/09 | 892 | 908 | 888 | 907 | +1.23% | 19,000 | 264億8597万 | +0.55% | - | 0.57 |
06/08 | 900 | 900 | 895 | 896 | -0.44% | 4,900 | 261億6475万 | -0.55% | - | 0.56 |
06/07 | 900 | 902 | 888 | 900 | +0.56% | 10,500 | 262億8156万 | -0.22% | - | 0.57 |
06/06 | 895 | 910 | 887 | 895 | +0.22% | 19,800 | 261億3555万 | -0.78% | - | 0.56 |
06/05 | 900 | 900 | 893 | 893 | -0.33% | 10,600 | 260億7714万 | -1% | - | 0.56 |
06/02 | 896 | 902 | 893 | 896 | 0% | 19,000 | 261億6475万 | -0.78% | - | 0.56 |
06/01 | 900 | 902 | 896 | 896 | +0.45% | 10,900 | 261億6475万 | -0.88% | - | 0.56 |
05/31 | 898 | 904 | 892 | 892 | -0.67% | 17,100 | 260億4794万 | -1.33% | - | 0.56 |
05/30 | 891 | 899 | 887 | 898 | +0.45% | 6,900 | 262億2315万 | -0.77% | - | 0.57 |
05/29 | 893 | 900 | 889 | 894 | +0.79% | 5,600 | 261億635万 | -1.22% | - | 0.56 |
05/26 | 904 | 908 | 887 | 887 | -1.88% | 16,600 | 259億193万 | -1.99% | - | 0.56 |
05/25 | 905 | 910 | 904 | 904 | 0% | 10,000 | 263億9836万 | -0.22% | - | 0.57 |
05/24 | 909 | 909 | 904 | 904 | -0.11% | 7,800 | 263億9836万 | -0.22% | - | 0.57 |
05/23 | 905 | 911 | 902 | 905 | +0.44% | 6,500 | 264億2757万 | -0.33% | - | 0.57 |
05/22 | 896 | 909 | 896 | 901 | +0.33% | 5,900 | 263億1076万 | -0.88% | - | 0.57 |
05/19 | 897 | 900 | 890 | 898 | +0.11% | 10,900 | 262億2315万 | -1.32% | - | 0.57 |
05/18 | 908 | 908 | 895 | 897 | -1.75% | 8,800 | 261億9395万 | -1.75% | - | 0.56 |
05/17 | 903 | 913 | 900 | 913 | +0.88% | 15,500 | 266億6118万 | -0.22% | - | 0.57 |
05/16 | 909 | 912 | 902 | 905 | -0.44% | 16,700 | 264億2757万 | -1.31% | - | 0.57 |
05/15 | 901 | 913 | 891 | 909 | -0.11% | 39,300 | 265億4437万 | -1.09% | - | 0.57 |
05/12 | 912 | 915 | 909 | 910 | -0.22% | 25,200 | 265億7357万 | -1.3% | - | 0.57 |
05/11 | 914 | 915 | 908 | 912 | 0% | 21,800 | 266億3198万 | -1.51% | - | 0.57 |
05/10 | 908 | 914 | 908 | 912 | +0.22% | 16,500 | 266億3198万 | -1.94% | - | 0.57 |