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 | 630 | 633 | 628 | 630 | -0.63% | 246,300 | 441億1687万 | -0.16% | 24.52 | 0.9 |
| 09/28 | 630 | 635 | 625 | 634 | +1.44% | 369,000 | 443億9697万 | +0.63% | 24.68 | 0.9 |
| 09/27 | 629 | 634 | 620 | 625 | -4.29% | 693,700 | 437億6673万 | -0.64% | 24.33 | 0.89 |
| 09/26 | 654 | 656 | 647 | 653 | -0.31% | 244,300 | 457億2748万 | +3.82% | 25.42 | 0.93 |
| 09/25 | 650 | 664 | 648 | 655 | +1.87% | 336,900 | 458億6754万 | +4.47% | 25.5 | 0.93 |
| 09/22 | 653 | 653 | 641 | 643 | -1.08% | 250,300 | 450億2722万 | +2.72% | 25.03 | 0.92 |
| 09/21 | 647 | 654 | 645 | 650 | +0.46% | 185,500 | 455億1740万 | +4% | 25.3 | 0.93 |
| 09/20 | 651 | 651 | 644 | 647 | -0.61% | 200,600 | 453億732万 | +3.69% | 25.19 | 0.92 |
| 09/19 | 640 | 651 | 640 | 651 | +1.88% | 298,800 | 455億8743万 | +4.66% | 25.34 | 0.93 |
| 09/15 | 630 | 640 | 630 | 639 | +1.11% | 200,400 | 447億4711万 | +3.23% | 24.87 | 0.91 |
| 09/14 | 630 | 635 | 628 | 632 | +0.48% | 177,900 | 442億5692万 | +2.27% | 24.6 | 0.9 |
| 09/13 | 636 | 637 | 629 | 629 | -0.32% | 154,100 | 440億4684万 | +1.78% | 24.48 | 0.9 |
| 09/12 | 637 | 637 | 627 | 631 | +0.16% | 144,600 | 441億8689万 | +1.94% | 24.56 | 0.9 |
| 09/11 | 629 | 637 | 628 | 630 | +0.8% | 239,900 | 441億1687万 | +1.61% | 24.52 | 0.9 |
| 09/08 | 619 | 632 | 615 | 625 | +1.46% | 301,200 | 437億6673万 | +0.81% | 24.33 | 0.89 |
| 09/07 | 611 | 621 | 609 | 616 | +0.82% | 127,800 | 431億3649万 | -0.96% | 23.98 | 0.88 |
| 09/06 | 615 | 615 | 606 | 611 | -0.16% | 221,800 | 427億8636万 | -1.93% | 23.78 | 0.87 |
| 09/05 | 622 | 626 | 610 | 612 | -1.29% | 247,400 | 428億5639万 | -1.92% | 23.82 | 0.87 |
| 09/04 | 630 | 630 | 617 | 620 | -1.74% | 149,200 | 434億1660万 | -0.8% | 24.13 | 0.88 |
| 09/01 | 628 | 634 | 621 | 631 | +0.32% | 220,800 | 441億8689万 | +0.8% | 24.56 | 0.9 |
| 08/31 | 625 | 629 | 623 | 629 | +0.96% | 159,400 | 440億4684万 | +0.32% | 24.48 | 0.9 |
| 08/30 | 620 | 624 | 619 | 623 | +0.81% | 283,800 | 436億2668万 | -0.8% | 24.25 | 0.89 |
| 08/29 | 620 | 621 | 615 | 618 | -1.12% | 218,100 | 432億7655万 | -1.75% | 24.06 | 0.88 |
| 08/28 | 621 | 627 | 619 | 625 | +0.81% | 263,000 | 437億6673万 | -0.95% | 24.33 | 0.89 |
| 08/25 | 613 | 620 | 609 | 620 | +1.14% | 183,900 | 434億1660万 | -2.05% | 24.13 | 0.88 |
| 08/24 | 608 | 616 | 606 | 613 | +0.82% | 226,700 | 429億2641万 | -3.31% | 23.86 | 0.87 |
| 08/23 | 616 | 619 | 607 | 608 | -0.49% | 184,200 | 425億7628万 | -4.4% | 23.67 | 0.87 |
| 08/22 | 611 | 614 | 608 | 611 | -0.33% | 177,800 | 427億8636万 | -4.38% | 23.78 | 0.87 |
| 08/21 | 616 | 616 | 610 | 613 | -0.16% | 118,200 | 429億2641万 | -4.52% | 23.86 | 0.87 |
| 08/18 | 615 | 618 | 612 | 614 | -1.44% | 243,500 | 429億9644万 | -4.66% | 23.9 | 0.88 |
| 08/17 | 617 | 624 | 610 | 623 | +0.97% | 243,600 | 436億2668万 | -3.56% | 24.25 | 0.89 |
| 08/16 | 598 | 617 | 598 | 617 | +2.83% | 321,300 | 432億652万 | -4.64% | 24.02 | 0.88 |
| 08/15 | 598 | 602 | 593 | 600 | +0.5% | 342,100 | 420億1606万 | -7.55% | 23.36 | 0.86 |
| 08/14 | 604 | 604 | 594 | 597 | -1.65% | 455,600 | 418億598万 | -8.15% | 23.24 | 0.85 |
| 08/10 | 620 | 622 | 604 | 607 | -1.78% | 539,600 | 425億625万 | -7.04% | 23.63 | 0.87 |
| 08/09 | 649 | 649 | 616 | 618 | -6.08% | 917,700 | 432億7655万 | -5.65% | 24.06 | 0.88 |
| 08/08 | 656 | 667 | 651 | 658 | +0.46% | 429,000 | 460億7762万 | +0.3% | 25.61 | 0.94 |
| 08/07 | 647 | 655 | 644 | 655 | +1.87% | 196,600 | 458億6754万 | 0% | 25.5 | 0.93 |
| 08/04 | 653 | 653 | 643 | 643 | -1.98% | 184,500 | 450億2722万 | -1.83% | 25.03 | 0.92 |
| 08/03 | 647 | 657 | 645 | 656 | +1.23% | 231,300 | 459億3756万 | +0.15% | 25.54 | 0.94 |
| 08/02 | 640 | 649 | 638 | 648 | +0.93% | 217,900 | 453億7735万 | -1.07% | 25.22 | 0.92 |
| 08/01 | 640 | 648 | 637 | 642 | 0% | 240,500 | 449億5719万 | -1.98% | 24.99 | 0.92 |
| 07/31 | 644 | 647 | 638 | 642 | -0.47% | 198,800 | 449億5719万 | -1.98% | 24.99 | 0.92 |
| 07/28 | 650 | 651 | 644 | 645 | -1.07% | 207,600 | 451億6727万 | -1.53% | 25.11 | 0.92 |
| 07/27 | 653 | 659 | 649 | 652 | -0.76% | 218,700 | 456億5746万 | -0.31% | 25.38 | 0.93 |
| 07/26 | 655 | 661 | 649 | 657 | +0.31% | 276,300 | 460億759万 | +0.46% | 25.57 | 0.94 |
| 07/25 | 661 | 664 | 655 | 655 | -0.76% | 145,700 | 458億6754万 | +0.15% | 25.5 | 0.93 |
| 07/24 | 658 | 660 | 652 | 660 | 0% | 162,700 | 462億1767万 | +1.07% | 25.69 | 0.94 |
| 07/21 | 664 | 665 | 657 | 660 | -1.05% | 176,300 | 462億1767万 | +1.07% | 25.69 | 0.94 |
| 07/20 | 664 | 669 | 658 | 667 | +0.91% | 160,000 | 467億786万 | +2.3% | 25.96 | 0.95 |
| 07/19 | 674 | 675 | 661 | 661 | -2.51% | 299,600 | 462億8770万 | +1.69% | 25.73 | 0.94 |
| 07/18 | 675 | 683 | 672 | 678 | +0.59% | 312,000 | 474億7815万 | +4.31% | 26.39 | 0.97 |
| 07/14 | 665 | 674 | 660 | 674 | +1.66% | 222,400 | 471億9805万 | +4.01% | 26.24 | 0.96 |
| 07/13 | 670 | 670 | 659 | 663 | -0.75% | 189,400 | 464億2775万 | +2.47% | 25.81 | 0.95 |
| 07/12 | 670 | 674 | 665 | 668 | +0.91% | 223,900 | 467億7789万 | +3.25% | 26 | 0.95 |
| 07/11 | 650 | 665 | 649 | 662 | +2.16% | 284,300 | 463億5772万 | +2.48% | 25.77 | 0.94 |
| 07/10 | 649 | 654 | 646 | 648 | +0.31% | 217,100 | 453億7735万 | +0.47% | 25.22 | 0.92 |
| 07/07 | 649 | 656 | 645 | 646 | -1.22% | 198,400 | 452億3730万 | +0.16% | 25.15 | 0.92 |
| 07/06 | 662 | 662 | 648 | 654 | -0.91% | 341,800 | 457億9751万 | +1.24% | 25.46 | 0.93 |
| 07/05 | 645 | 660 | 643 | 660 | +3.13% | 482,400 | 462億1767万 | +2.17% | 25.69 | 0.94 |
| 07/04 | 638 | 645 | 636 | 640 | +0.95% | 312,900 | 448億1714万 | -0.78% | 24.91 | 0.91 |
| 07/03 | 660 | 662 | 633 | 634 | -4.23% | 638,500 | 443億9697万 | -1.71% | 24.68 | 0.9 |
| 06/30 | 646 | 665 | 643 | 662 | +1.85% | 250,800 | 463億5772万 | +2.48% | 25.77 | 0.94 |
| 06/29 | 649 | 653 | 643 | 650 | +1.09% | 220,300 | 455億1740万 | +0.78% | 25.3 | 0.93 |
| 06/28 | 643 | 651 | 642 | 643 | -0.16% | 181,200 | 450億2722万 | -0.31% | 25.03 | 0.92 |
| 06/27 | 645 | 646 | 640 | 644 | +0.47% | 137,700 | 450億9724万 | -0.16% | 25.07 | 0.92 |
| 06/26 | 644 | 649 | 640 | 641 | -0.31% | 79,900 | 448億8716万 | -0.62% | 24.95 | 0.91 |
| 06/23 | 644 | 647 | 639 | 643 | +0.47% | 180,300 | 450億2722万 | -0.46% | 25.03 | 0.92 |
| 06/22 | 641 | 643 | 637 | 640 | -0.16% | 170,000 | 448億1714万 | -0.78% | 24.91 | 0.91 |
| 06/21 | 646 | 647 | 640 | 641 | -1.08% | 166,900 | 448億8716万 | -0.62% | 24.95 | 0.91 |
| 06/20 | 650 | 653 | 646 | 648 | 0% | 233,600 | 453億7735万 | +0.47% | 25.22 | 0.92 |
| 06/19 | 644 | 653 | 637 | 648 | +0.31% | 213,300 | 453億7735万 | +0.31% | 25.22 | 0.92 |
| 06/16 | 630 | 647 | 630 | 646 | +2.7% | 428,700 | 452億3730万 | -0.46% | 25.15 | 0.92 |
| 06/15 | 640 | 640 | 628 | 629 | -1.41% | 224,400 | 440億4684万 | -3.68% | 24.48 | 0.9 |
| 06/14 | 650 | 650 | 638 | 638 | -0.78% | 169,600 | 446億7708万 | -2.89% | 24.84 | 0.91 |
| 06/13 | 645 | 646 | 638 | 643 | -0.46% | 167,100 | 450億2722万 | -2.72% | 25.03 | 0.92 |
| 06/12 | 643 | 654 | 642 | 646 | +0.16% | 142,700 | 452億3730万 | -2.86% | 25.15 | 0.92 |
| 06/09 | 643 | 648 | 640 | 645 | -0.46% | 227,300 | 451億6727万 | -3.59% | 25.11 | 0.92 |
| 06/08 | 648 | 652 | 641 | 648 | +0.62% | 181,700 | 453億7735万 | -3.57% | 25.22 | 0.92 |
| 06/07 | 639 | 647 | 630 | 644 | +1.26% | 279,400 | 450億9724万 | -4.59% | 25.07 | 0.92 |
| 06/06 | 651 | 652 | 636 | 636 | -2.6% | 277,600 | 445億3703万 | -6.19% | 24.76 | 0.91 |
| 06/05 | 657 | 658 | 647 | 653 | -1.51% | 173,700 | 457億2748万 | -4.11% | 25.42 | 0.93 |
| 06/02 | 658 | 666 | 655 | 663 | +1.38% | 263,200 | 464億2775万 | -3.07% | 25.81 | 0.95 |
| 06/01 | 655 | 658 | 648 | 654 | -0.15% | 202,700 | 457億9751万 | -4.66% | 25.46 | 0.93 |
| 05/31 | 641 | 659 | 636 | 655 | +2.18% | 378,100 | 458億6754万 | -4.66% | 25.5 | 0.93 |
| 05/30 | 635 | 643 | 633 | 641 | +0.63% | 117,500 | 448億8716万 | -6.97% | 24.95 | 0.91 |
| 05/29 | 637 | 642 | 636 | 637 | -0.16% | 101,800 | 446億706万 | -7.81% | 24.8 | 0.91 |
| 05/26 | 650 | 651 | 637 | 638 | -2% | 291,900 | 446億7708万 | -7.94% | 24.84 | 0.91 |
| 05/25 | 665 | 665 | 650 | 651 | -1.81% | 203,800 | 455億8743万 | -6.33% | 25.34 | 0.93 |
| 05/24 | 652 | 663 | 649 | 663 | +2.63% | 241,100 | 464億2775万 | -4.74% | 25.81 | 0.95 |
| 05/23 | 650 | 652 | 642 | 646 | +0.16% | 235,400 | 452億3730万 | -7.18% | 25.15 | 0.92 |
| 05/22 | 641 | 648 | 638 | 645 | +1.1% | 193,500 | 451億6727万 | -7.59% | 25.11 | 0.92 |
| 05/19 | 643 | 644 | 630 | 638 | +0.47% | 255,800 | 446億7708万 | -8.86% | 24.84 | 0.91 |
| 05/18 | 637 | 641 | 632 | 635 | -1.55% | 453,900 | 444億6700万 | -9.67% | 24.72 | 0.91 |
| 05/17 | 668 | 670 | 645 | 645 | -4.3% | 826,100 | 451億6727万 | -8.51% | 25.11 | 0.92 |
| 05/16 | 708 | 710 | 668 | 674 | -5.47% | 718,500 | 471億9805万 | -4.8% | 26.24 | 0.96 |
| 05/15 | 733 | 734 | 707 | 713 | -2.86% | 358,100 | 499億2909万 | +0.71% | 27.75 | 1.02 |
| 05/12 | 738 | 739 | 731 | 734 | -0.54% | 204,600 | 513億9965万 | +3.82% | 28.57 | 1.05 |
| 05/11 | 735 | 743 | 733 | 738 | -0.27% | 133,000 | 516億7976万 | +4.68% | 28.73 | 1.05 |
| 05/10 | 737 | 745 | 730 | 740 | -0.13% | 168,500 | 518億1981万 | +5.26% | 28.81 | 1.06 |
