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 | 870 | 873 | 847 | 852 | -2.07% | 470,300 | 334億7772万 | -4.16% | 133.55 | 1.12 |
| 09/13 | 871 | 883 | 866 | 870 | +1.05% | 347,800 | 341億8499万 | -2.14% | 136.38 | 1.14 |
| 09/12 | 862 | 865 | 855 | 861 | +0.94% | 232,000 | 338億3135万 | -3.15% | 134.96 | 1.13 |
| 09/11 | 860 | 870 | 852 | 853 | +0.24% | 229,400 | 335億1701万 | -4.05% | 133.71 | 1.12 |
| 09/08 | 860 | 867 | 843 | 851 | -1.5% | 363,500 | 334億3842万 | -4.27% | 133.4 | 1.12 |
| 09/07 | 885 | 887 | 858 | 864 | -0.8% | 279,200 | 339億4923万 | -2.81% | 135.43 | 1.14 |
| 09/06 | 860 | 882 | 852 | 871 | -0.46% | 360,700 | 342億2429万 | -1.91% | 136.53 | 1.15 |
| 09/05 | 911 | 921 | 871 | 875 | -3.74% | 712,200 | 343億8146万 | -1.46% | 137.16 | 1.15 |
| 09/04 | 921 | 928 | 889 | 909 | -2.47% | 557,900 | 357億1742万 | +2.36% | 142.49 | 1.2 |
| 09/01 | 941 | 945 | 923 | 932 | -1.69% | 483,400 | 366億2116万 | +5.07% | 146.09 | 1.23 |
| 08/31 | 946 | 959 | 933 | 948 | -0.32% | 705,100 | 372億4985万 | +7.12% | 148.6 | 1.25 |
| 08/30 | 958 | 959 | 937 | 951 | -0.94% | 1,029,800 | 373億6773万 | +7.7% | 149.07 | 1.25 |
| 08/29 | 934 | 976 | 933 | 960 | +3.45% | 2,362,300 | 377億2137万 | +8.97% | 150.48 | 1.26 |
| 08/28 | 933 | 940 | 917 | 928 | -0.22% | 580,500 | 364億6399万 | +5.69% | 145.47 | 1.22 |
| 08/25 | 924 | 936 | 919 | 930 | +2.09% | 568,600 | 365億4258万 | +6.04% | 145.78 | 1.22 |
| 08/24 | 909 | 915 | 898 | 911 | +0.66% | 390,500 | 357億9601万 | +4% | 142.8 | 1.2 |
| 08/23 | 896 | 919 | 892 | 905 | +1.12% | 536,400 | 355億6025万 | +3.31% | 141.86 | 1.19 |
| 08/22 | 861 | 895 | 861 | 895 | +3.35% | 342,800 | 351億6732万 | +2.17% | 140.29 | 1.18 |
| 08/21 | 882 | 891 | 865 | 866 | -1.37% | 319,200 | 340億2782万 | -1.14% | 135.75 | 1.14 |
| 08/18 | 875 | 879 | 865 | 878 | -0.79% | 353,600 | 344億9934万 | -0.11% | 137.63 | 1.15 |
| 08/17 | 879 | 886 | 873 | 885 | +0.57% | 156,100 | 347億7439万 | +0.45% | 138.73 | 1.16 |
| 08/16 | 860 | 882 | 857 | 880 | +2.44% | 291,100 | 345億7792万 | -0.45% | 137.94 | 1.16 |
| 08/15 | 854 | 862 | 854 | 859 | +1.9% | 204,500 | 337億5277万 | -3.16% | 134.65 | 1.13 |
| 08/14 | 840 | 851 | 833 | 843 | -1.06% | 192,900 | 331億2408万 | -5.07% | 132.14 | 1.11 |
| 08/10 | 852 | 865 | 841 | 852 | -0.58% | 230,700 | 334億7772万 | -4.38% | 133.55 | 1.12 |
| 08/09 | 864 | 865 | 847 | 857 | -0.7% | 219,600 | 336億7418万 | -4.14% | 134.34 | 1.13 |
| 08/08 | 858 | 863 | 850 | 863 | +1.41% | 196,700 | 339億994万 | -3.47% | 135.28 | 1.14 |
| 08/07 | 863 | 863 | 847 | 851 | -0.58% | 156,900 | 334億3842万 | -4.81% | 133.4 | 1.12 |
| 08/04 | 848 | 858 | 845 | 856 | +0.94% | 188,600 | 336億3489万 | -4.36% | 134.18 | 1.13 |
| 08/03 | 860 | 860 | 839 | 848 | -1.28% | 535,600 | 333億2054万 | -5.36% | 132.93 | 1.12 |
| 08/02 | 845 | 863 | 845 | 859 | +1.06% | 301,900 | 337億5277万 | -4.24% | 134.65 | 1.13 |
| 08/01 | 881 | 881 | 845 | 850 | -3.63% | 538,500 | 333億9913万 | -5.35% | 133.24 | 1.12 |
| 07/31 | 875 | 888 | 861 | 882 | 0% | 281,600 | 346億5651万 | -2% | 138.26 | 1.16 |
| 07/28 | 899 | 899 | 875 | 882 | -1.67% | 408,400 | 346億5651万 | -1.89% | 138.26 | 1.16 |
| 07/27 | 895 | 899 | 886 | 897 | +0.9% | 248,500 | 352億4591万 | -0.22% | 140.61 | 1.18 |
| 07/26 | 889 | 892 | 882 | 889 | -0.34% | 229,900 | 349億3156万 | -1% | 139.35 | 1.17 |
| 07/25 | 897 | 897 | 883 | 892 | -0.67% | 199,500 | 350億4944万 | -0.56% | 139.82 | 1.17 |
| 07/24 | 900 | 902 | 888 | 898 | -0.66% | 194,800 | 352億8520万 | +0.22% | 140.76 | 1.18 |
| 07/21 | 910 | 916 | 901 | 904 | -0.44% | 188,000 | 355億2096万 | +1.12% | 141.7 | 1.19 |
| 07/20 | 905 | 912 | 899 | 908 | +0.33% | 287,400 | 356億7813万 | +1.91% | 142.33 | 1.19 |
| 07/19 | 895 | 906 | 893 | 905 | +0.78% | 206,400 | 355億6025万 | +1.91% | 141.86 | 1.19 |
| 07/18 | 903 | 908 | 888 | 898 | -1.21% | 722,500 | 352億8520万 | +1.58% | 140.76 | 1.18 |
| 07/14 | 923 | 928 | 902 | 909 | -2.05% | 469,000 | 357億1742万 | +3.18% | 142.49 | 1.2 |
| 07/13 | 943 | 946 | 913 | 928 | -1.28% | 601,000 | 364億6399万 | +5.82% | 145.47 | 1.22 |
| 07/12 | 945 | 961 | 928 | 940 | +0.11% | 636,700 | 369億3551万 | +7.67% | 147.35 | 1.24 |
| 07/11 | 950 | 952 | 936 | 939 | -1.57% | 510,500 | 368億9622万 | +8.18% | 147.19 | 1.23 |
| 07/10 | 915 | 956 | 907 | 954 | +5.07% | 1,197,400 | 374億8561万 | +10.54% | 149.54 | 1.25 |
| 07/07 | 901 | 917 | 896 | 908 | +0.11% | 491,300 | 356億7813万 | +5.7% | 142.33 | 1.19 |
| 07/06 | 920 | 931 | 896 | 907 | -1.41% | 558,600 | 356億3884万 | +5.83% | 142.17 | 1.19 |
| 07/05 | 896 | 927 | 890 | 920 | +6.24% | 1,767,900 | 361億4965万 | +7.73% | 144.21 | 1.21 |
| 07/04 | 873 | 876 | 858 | 866 | -0.69% | 416,400 | 340億2782万 | +1.52% | 135.75 | 1.14 |
| 07/03 | 872 | 877 | 864 | 872 | 0% | 259,900 | 342億6358万 | +2.11% | 136.69 | 1.15 |
| 06/30 | 860 | 885 | 853 | 872 | -0.11% | 661,200 | 342億6358万 | +1.99% | 136.69 | 1.15 |
| 06/29 | 877 | 881 | 863 | 873 | +0.69% | 269,400 | 343億287万 | +2.11% | 136.85 | 1.15 |
| 06/28 | 881 | 896 | 867 | 867 | -2.91% | 643,000 | 340億6711万 | +1.4% | 135.9 | 1.14 |
| 06/27 | 890 | 905 | 880 | 893 | +0.22% | 764,800 | 350億8873万 | +4.44% | 139.98 | 1.17 |
| 06/26 | 864 | 893 | 863 | 891 | +3.24% | 693,300 | 350億1015万 | +4.45% | 139.67 | 1.17 |
| 06/23 | 880 | 886 | 850 | 863 | -1.93% | 604,900 | 339億994万 | +1.29% | 135.28 | 1.14 |
| 06/22 | 876 | 882 | 871 | 880 | +1.27% | 406,600 | 345億7792万 | +3.41% | 137.94 | 1.16 |
| 06/21 | 877 | 885 | 865 | 869 | -0.69% | 556,300 | 341億4570万 | +2.36% | 136.22 | 1.14 |
| 06/20 | 878 | 891 | 867 | 875 | +1.04% | 979,200 | 343億8146万 | +3.06% | 137.16 | 1.15 |
| 06/19 | 846 | 869 | 841 | 866 | +3.1% | 693,800 | 340億2782万 | +2% | 135.75 | 1.14 |
| 06/16 | 849 | 849 | 827 | 840 | +0.72% | 569,500 | 330億620万 | -1.06% | 131.67 | 1.1 |
| 06/15 | 821 | 852 | 816 | 834 | +1.71% | 861,500 | 327億7044万 | -1.88% | 130.73 | 1.1 |
| 06/14 | 818 | 825 | 811 | 820 | +1.11% | 279,500 | 322億2034万 | -3.87% | 128.54 | 1.08 |
| 06/13 | 814 | 822 | 808 | 811 | -0.73% | 354,400 | 318億6670万 | -5.26% | 127.13 | 1.07 |
| 06/12 | 820 | 824 | 817 | 817 | -1.68% | 333,600 | 321億246万 | -4.78% | 128.07 | 1.07 |
| 06/09 | 828 | 838 | 806 | 831 | +2.09% | 550,500 | 326億5256万 | -3.26% | 130.26 | 1.09 |
| 06/08 | 823 | 827 | 814 | 814 | -1.09% | 343,600 | 319億8458万 | -5.35% | 127.6 | 1.07 |
| 06/07 | 810 | 830 | 806 | 823 | +0.73% | 534,400 | 323億3822万 | -4.41% | 129.01 | 1.08 |
| 06/06 | 847 | 848 | 811 | 817 | -3.08% | 691,000 | 321億246万 | -5% | 128.07 | 1.07 |
| 06/05 | 842 | 861 | 839 | 843 | -0.71% | 634,000 | 331億2408万 | -2.09% | 132.14 | 1.11 |
| 06/02 | 850 | 857 | 834 | 849 | +0.71% | 1,320,900 | 333億5984万 | -1.39% | 133.08 | 1.12 |
| 06/01 | 911 | 914 | 838 | 843 | -6.02% | 2,590,800 | 331億2408万 | -1.86% | 132.14 | 1.11 |
| 05/31 | 900 | 918 | 885 | 897 | -0.33% | 1,251,400 | 352億4591万 | +4.67% | 140.61 | 1.18 |
| 05/30 | 883 | 909 | 874 | 900 | +2.51% | 823,700 | 353億6379万 | +5.39% | 141.08 | 1.18 |
| 05/29 | 889 | 897 | 876 | 878 | -0.79% | 456,400 | 344億9934万 | +3.29% | 137.63 | 1.15 |
| 05/26 | 866 | 890 | 855 | 885 | +2.08% | 667,700 | 347億7439万 | +4.49% | 138.73 | 1.16 |
| 05/25 | 874 | 875 | 863 | 867 | -0.23% | 354,900 | 340億6711万 | +2.73% | 135.9 | 1.14 |
| 05/24 | 866 | 883 | 854 | 869 | +2% | 847,300 | 341億4570万 | +3.21% | 136.22 | 1.14 |
| 05/23 | 865 | 877 | 851 | 852 | -0.93% | 508,900 | 334億7772万 | +1.55% | 133.55 | 1.12 |
| 05/22 | 837 | 865 | 837 | 860 | +3.37% | 526,200 | 337億9206万 | +2.63% | 134.81 | 1.13 |
| 05/19 | 839 | 841 | 822 | 832 | +0.6% | 442,600 | 326億9185万 | -0.48% | 130.42 | 1.09 |
| 05/18 | 838 | 847 | 821 | 827 | -4.61% | 939,700 | 324億9539万 | -1.08% | 129.63 | 1.09 |
| 05/17 | 905 | 923 | 866 | 867 | -2.14% | 1,384,900 | 340億6711万 | +3.46% | 135.9 | 1.14 |
| 05/16 | 867 | 891 | 866 | 886 | +2.78% | 606,900 | 348億1368万 | +5.73% | 138.88 | 1.17 |
| 05/15 | 871 | 871 | 840 | 862 | -0.12% | 535,400 | 338億7065万 | +2.74% | 135.12 | 1.13 |
| 05/12 | 890 | 896 | 857 | 863 | -4.11% | 749,400 | 339億994万 | +2.62% | 135.28 | 1.14 |
| 05/11 | 912 | 922 | 896 | 900 | -2.07% | 706,400 | 353億6379万 | +6.64% | 141.08 | 1.18 |
| 05/10 | 860 | 931 | 857 | 919 | +8.12% | 1,784,500 | 361億1035万 | +8.24% | 144.06 | 1.21 |
| 05/09 | 860 | 862 | 845 | 850 | 0% | 449,800 | 333億9913万 | -0.35% | 133.24 | 1.12 |
| 05/08 | 870 | 879 | 850 | 850 | -0.23% | 684,200 | 333億9913万 | -1.16% | 133.24 | 1.12 |
| 05/02 | 831 | 873 | 831 | 852 | +3.52% | 983,200 | 334億7772万 | -1.73% | 133.55 | 1.12 |
| 05/01 | 827 | 838 | 821 | 823 | +1.35% | 396,400 | 323億3822万 | -6.05% | 129.01 | 1.08 |
| 04/28 | 837 | 837 | 803 | 812 | -1.93% | 453,400 | 319億599万 | -7.94% | 127.28 | 1.07 |
| 04/27 | 838 | 844 | 827 | 828 | -1.66% | 551,700 | 325億3468万 | -6.86% | 129.79 | 1.09 |
| 04/26 | 820 | 847 | 813 | 842 | +4.08% | 969,000 | 330億8479万 | -5.82% | 131.99 | 1.11 |
| 04/25 | 793 | 813 | 792 | 809 | +1.63% | 423,900 | 317億8811万 | -10.01% | 126.81 | 1.06 |
| 04/24 | 812 | 817 | 786 | 796 | -1.73% | 603,700 | 312億7730万 | -12.04% | 124.78 | 1.05 |
| 04/21 | 808 | 819 | 802 | 810 | +1.12% | 481,800 | 318億2741万 | -10.69% | 126.97 | 1.07 |
