株価チャート
2017/04/21～2017/09/14
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 |
| 09/14 | 410 | 410 | 399 | 401 | -1.72% | 129,900 | 124億1295万 | -4.3% | 18.47 | 3.02 |
| 09/13 | 417 | 417 | 406 | 408 | -1.45% | 104,800 | 126億2964万 | -2.86% | 18.79 | 3.07 |
| 09/12 | 403 | 415 | 402 | 414 | +3.5% | 206,200 | 128億1537万 | -1.66% | 19.07 | 3.12 |
| 09/11 | 398 | 403 | 396 | 400 | +2.04% | 115,800 | 123億8200万 | -5.21% | 18.42 | 3.01 |
| 09/08 | 394 | 396 | 390 | 392 | -1.01% | 128,200 | 121億3436万 | -7.33% | 18.06 | 2.95 |
| 09/07 | 396 | 402 | 394 | 396 | +0.76% | 133,400 | 122億5818万 | -6.6% | 18.24 | 2.98 |
| 09/06 | 388 | 401 | 386 | 393 | -1.5% | 256,500 | 121億6531万 | -7.53% | 18.1 | 2.96 |
| 09/05 | 413 | 416 | 395 | 399 | -3.39% | 516,100 | 123億5104万 | -6.56% | 18.38 | 3 |
| 09/04 | 423 | 423 | 413 | 413 | -2.36% | 322,400 | 127億8441万 | -3.5% | 19.02 | 3.11 |
| 09/01 | 432 | 433 | 421 | 423 | -2.76% | 361,800 | 130億9396万 | -1.86% | 19.48 | 3.19 |
| 08/31 | 432 | 437 | 431 | 435 | +0.69% | 175,600 | 134億6542万 | 0% | 20.04 | 3.28 |
| 08/30 | 438 | 438 | 427 | 432 | -0.92% | 186,400 | 133億7256万 | -1.37% | 19.9 | 3.25 |
| 08/29 | 427 | 438 | 426 | 436 | +1.4% | 271,800 | 134億9638万 | -1.13% | 20.08 | 3.28 |
| 08/28 | 427 | 431 | 424 | 430 | +0.7% | 154,700 | 133億1065万 | -3.15% | 19.81 | 3.24 |
| 08/25 | 430 | 434 | 424 | 427 | -0.23% | 115,100 | 132億1778万 | -4.47% | 19.67 | 3.22 |
| 08/24 | 424 | 433 | 424 | 428 | +0.47% | 137,700 | 132億4874万 | -4.89% | 19.71 | 3.22 |
| 08/23 | 422 | 429 | 422 | 426 | +1.19% | 142,900 | 131億8683万 | -5.96% | 19.62 | 3.21 |
| 08/22 | 421 | 428 | 420 | 421 | -0.24% | 180,500 | 130億3205万 | -7.68% | 19.39 | 3.17 |
| 08/21 | 427 | 429 | 422 | 422 | -1.17% | 187,000 | 130億6301万 | -8.06% | 19.44 | 3.18 |
| 08/18 | 426 | 434 | 424 | 427 | -0.93% | 244,300 | 132億1778万 | -7.58% | 19.67 | 3.22 |
| 08/17 | 435 | 436 | 425 | 431 | -1.37% | 315,700 | 133億4160万 | -7.31% | 19.85 | 3.25 |
| 08/16 | 432 | 439 | 431 | 437 | +1.16% | 271,300 | 135億2733万 | -6.62% | 20.13 | 3.29 |
| 08/15 | 423 | 433 | 422 | 432 | +0.93% | 212,600 | 133億7256万 | -8.28% | 19.9 | 3.25 |
| 08/14 | 421 | 432 | 418 | 428 | +0.47% | 198,900 | 132億4874万 | -9.51% | 19.71 | 3.22 |
| 08/10 | 425 | 428 | 423 | 426 | -0.47% | 165,100 | 131億8683万 | -10.5% | 19.62 | 3.21 |
| 08/09 | 432 | 432 | 422 | 428 | -0.7% | 246,700 | 132億4874万 | -10.83% | 19.71 | 3.22 |
| 08/08 | 431 | 438 | 429 | 431 | +0.23% | 266,000 | 133億4160万 | -10.58% | 19.85 | 3.25 |
| 08/07 | 435 | 436 | 429 | 430 | -0.46% | 274,400 | 133億1065万 | -11.52% | 19.81 | 3.24 |
| 08/04 | 432 | 435 | 426 | 432 | +0.93% | 342,300 | 133億7256万 | -11.66% | 19.9 | 3.25 |
| 08/03 | 435 | 436 | 424 | 428 | +1.66% | 756,000 | 132億4874万 | -13.18% | 19.71 | 3.22 |
| 08/02 | 433 | 433 | 417 | 421 | +0.24% | 377,300 | 130億3205万 | -15.12% | 19.39 | 3.17 |
| 08/01 | 434 | 435 | 416 | 420 | -3.23% | 719,700 | 130億110万 | -16% | 19.35 | 3.16 |
| 07/31 | 458 | 466 | 433 | 434 | -12.85% | 1,477,200 | 134億3447万 | -14.06% | 19.99 | 3.27 |
| 07/28 | 504 | 505 | 494 | 498 | -0.99% | 652,800 | 154億1559万 | -1.97% | 22.94 | 3.75 |
| 07/27 | 508 | 513 | 501 | 503 | -1.57% | 368,800 | 155億7036万 | -1.37% | 23.17 | 3.79 |
| 07/26 | 518 | 518 | 505 | 511 | -0.78% | 338,400 | 158億1800万 | +0.2% | 23.54 | 3.85 |
| 07/25 | 506 | 519 | 504 | 515 | +2.39% | 386,500 | 159億4182万 | +0.78% | 23.72 | 3.88 |
| 07/24 | 507 | 507 | 497 | 503 | -0.79% | 243,000 | 155億7036万 | -1.76% | 23.17 | 3.79 |
| 07/21 | 511 | 516 | 504 | 507 | 0% | 363,200 | 156億9418万 | -0.98% | 23.35 | 3.82 |
| 07/20 | 508 | 511 | 502 | 507 | 0% | 220,100 | 156億9418万 | -1.17% | 23.35 | 3.82 |
| 07/19 | 500 | 507 | 499 | 507 | +1.6% | 289,300 | 156億9418万 | -1.17% | 23.35 | 3.82 |
| 07/18 | 504 | 504 | 495 | 499 | -1.19% | 295,100 | 154億4654万 | -2.92% | 22.99 | 3.76 |
| 07/14 | 498 | 506 | 494 | 505 | +1.61% | 274,300 | 156億3227万 | -2.13% | 23.26 | 3.8 |
| 07/13 | 505 | 507 | 496 | 497 | -1% | 326,200 | 153億8463万 | -3.68% | 22.89 | 3.74 |
| 07/12 | 499 | 514 | 499 | 502 | +0.6% | 482,100 | 155億3941万 | -2.9% | 23.12 | 3.78 |
| 07/11 | 503 | 503 | 495 | 499 | -0.99% | 349,800 | 154億4654万 | -3.67% | 22.99 | 3.76 |
| 07/10 | 504 | 507 | 499 | 504 | +0.4% | 258,100 | 156億132万 | -2.89% | 23.22 | 3.8 |
| 07/07 | 499 | 504 | 496 | 502 | 0% | 191,300 | 155億3941万 | -3.46% | 23.12 | 3.78 |
| 07/06 | 502 | 511 | 498 | 502 | -0.2% | 266,800 | 155億3941万 | -3.65% | 23.12 | 3.78 |
| 07/05 | 498 | 504 | 491 | 503 | +0.6% | 257,200 | 155億7036万 | -3.82% | 23.17 | 3.79 |
| 07/04 | 513 | 513 | 499 | 500 | -2.15% | 365,900 | 154億7750万 | -4.4% | 23.03 | 3.77 |
| 07/03 | 514 | 514 | 506 | 511 | -0.78% | 247,000 | 158億1800万 | -2.48% | 23.54 | 3.85 |
| 06/30 | 516 | 519 | 511 | 515 | -0.96% | 258,500 | 159億4182万 | -1.72% | 23.72 | 3.88 |
| 06/29 | 520 | 523 | 513 | 520 | +0.58% | 257,700 | 160億9660万 | -0.95% | 23.95 | 3.92 |
| 06/28 | 526 | 526 | 514 | 517 | -1.71% | 410,800 | 160億373万 | -1.52% | 23.81 | 3.89 |
| 06/27 | 532 | 533 | 521 | 526 | -1.13% | 180,100 | 162億8233万 | 0% | 24.22 | 3.96 |
| 06/26 | 519 | 533 | 514 | 532 | +2.5% | 347,400 | 164億6806万 | +1.14% | 24.5 | 4.01 |
| 06/23 | 535 | 537 | 514 | 519 | -2.63% | 410,300 | 160億6564万 | -1.33% | 23.9 | 3.91 |
| 06/22 | 524 | 534 | 523 | 533 | +2.11% | 333,000 | 164億9901万 | +1.14% | 24.55 | 4.01 |
| 06/21 | 523 | 528 | 519 | 522 | -0.38% | 269,800 | 161億5851万 | -0.76% | 24.04 | 3.93 |
| 06/20 | 530 | 532 | 521 | 524 | -1.5% | 206,300 | 162億2042万 | -0.38% | 24.13 | 3.95 |
| 06/19 | 519 | 533 | 517 | 532 | +2.5% | 383,900 | 164億6806万 | +0.95% | 24.5 | 4.01 |
| 06/16 | 523 | 525 | 514 | 519 | -0.76% | 293,700 | 160億6564万 | -1.52% | 23.9 | 3.91 |
| 06/15 | 524 | 524 | 517 | 523 | -0.19% | 186,200 | 161億8946万 | -0.76% | 24.09 | 3.94 |
| 06/14 | 528 | 530 | 518 | 524 | +0.19% | 236,900 | 162億2042万 | -0.57% | 24.13 | 3.95 |
| 06/13 | 550 | 550 | 520 | 523 | -3.68% | 542,900 | 161億8946万 | -0.95% | 24.09 | 3.94 |
| 06/12 | 527 | 546 | 522 | 543 | +4.42% | 564,500 | 168億856万 | +3.04% | 25.01 | 4.09 |
| 06/09 | 519 | 525 | 515 | 520 | +0.39% | 160,300 | 160億9660万 | -1.33% | 23.95 | 3.92 |
| 06/08 | 521 | 531 | 516 | 518 | -0.19% | 216,800 | 160億3469万 | -1.52% | 23.86 | 3.9 |
| 06/07 | 519 | 523 | 514 | 519 | 0% | 192,900 | 160億6564万 | -1.33% | 23.9 | 3.91 |
| 06/06 | 532 | 532 | 510 | 519 | -2.63% | 401,300 | 160億6564万 | -1.52% | 23.9 | 3.91 |
| 06/05 | 531 | 547 | 530 | 533 | +0.57% | 322,400 | 164億9901万 | +0.95% | 24.55 | 4.01 |
| 06/02 | 550 | 552 | 529 | 530 | -2.21% | 264,400 | 164億615万 | +0.38% | 24.41 | 3.99 |
| 06/01 | 516 | 545 | 516 | 542 | +5.04% | 506,000 | 167億7761万 | +2.85% | 24.96 | 4.08 |
| 05/31 | 520 | 527 | 516 | 516 | -0.77% | 210,000 | 159億7278万 | -1.9% | 23.76 | 3.89 |
| 05/30 | 521 | 529 | 512 | 520 | 0% | 252,800 | 160億9660万 | -0.95% | 23.95 | 3.92 |
| 05/29 | 529 | 535 | 519 | 520 | +0.19% | 263,200 | 160億9660万 | -0.57% | 23.95 | 3.92 |
| 05/26 | 528 | 531 | 514 | 519 | -1.7% | 297,100 | 160億6564万 | -0.57% | 23.9 | 3.91 |
| 05/25 | 540 | 541 | 526 | 528 | -1.68% | 208,300 | 163億4424万 | +1.34% | 24.32 | 3.98 |
| 05/24 | 528 | 543 | 528 | 537 | +2.68% | 230,600 | 166億2283万 | +3.27% | 24.73 | 4.04 |
| 05/23 | 547 | 550 | 522 | 523 | -3.51% | 356,000 | 161億8946万 | +1.16% | 24.09 | 3.94 |
| 05/22 | 550 | 568 | 541 | 542 | +1.5% | 528,500 | 167億7761万 | +5.24% | 24.96 | 4.08 |
| 05/19 | 530 | 544 | 527 | 534 | +2.69% | 227,600 | 165億2997万 | +4.3% | 24.59 | 4.02 |
| 05/18 | 513 | 538 | 513 | 520 | -2.07% | 279,700 | 160億9660万 | +1.76% | 23.95 | 3.92 |
| 05/17 | 549 | 550 | 531 | 531 | -3.45% | 245,200 | 164億3710万 | +4.12% | 24.45 | 4 |
| 05/16 | 537 | 558 | 532 | 550 | +3.97% | 578,500 | 170億2525万 | +8.06% | 25.33 | 4.14 |
| 05/15 | 513 | 531 | 510 | 529 | +2.92% | 254,700 | 163億7519万 | +4.34% | 24.36 | 3.98 |
| 05/12 | 531 | 533 | 513 | 514 | -3.56% | 244,900 | 159億1087万 | +1.58% | 23.67 | 3.87 |
| 05/11 | 526 | 543 | 526 | 533 | +1.33% | 319,600 | 164億9901万 | +5.34% | 24.55 | 4.01 |
| 05/10 | 515 | 531 | 515 | 526 | +1.94% | 225,700 | 162億8233万 | +4.16% | 24.22 | 3.96 |
| 05/09 | 522 | 525 | 512 | 516 | -1.71% | 278,600 | 159億7278万 | +2.18% | 23.76 | 3.89 |
| 05/08 | 519 | 529 | 513 | 525 | +3.14% | 322,000 | 162億5137万 | +3.75% | 24.18 | 3.95 |
| 05/02 | 528 | 529 | 508 | 509 | -2.68% | 287,800 | 157億5609万 | +0.2% | 23.44 | 3.83 |
| 05/01 | 525 | 544 | 520 | 523 | -0.19% | 442,600 | 161億8946万 | +2.75% | 24.09 | 3.94 |
| 04/28 | 579 | 587 | 524 | 524 | -4.73% | 1,668,000 | 162億2042万 | +2.95% | 24.13 | 3.95 |
| 04/27 | 533 | 554 | 522 | 550 | +3.58% | 520,800 | 170億2525万 | +7.84% | 25.33 | 4.14 |
| 04/26 | 520 | 533 | 514 | 531 | +3.31% | 400,200 | 164億3710万 | +4.32% | 24.45 | 4 |
| 04/25 | 521 | 528 | 508 | 514 | +0.59% | 361,400 | 159億1087万 | +0.78% | 23.67 | 3.87 |
| 04/24 | 504 | 543 | 500 | 511 | +4.29% | 1,110,000 | 158億1800万 | -0.2% | 23.53 | 3.85 |
| 04/21 | 490 | 495 | 481 | 490 | +0.82% | 208,700 | 151億6795万 | -4.67% | 22.57 | 3.69 |
