株価チャート
2017/06/20～2017/11/13
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 |
| 11/13 | 941 | 941 | 933 | 936 | -0.43% | 11,200 | 73億3112万 | +0.11% | 17.05 | 3.23 |
| 11/10 | 929 | 942 | 929 | 940 | +0.11% | 12,600 | 73億6245万 | +0.53% | 17.12 | 3.25 |
| 11/09 | 970 | 970 | 930 | 939 | -2.19% | 67,700 | 73億5462万 | +0.43% | 17.11 | 3.24 |
| 11/08 | 965 | 971 | 958 | 960 | -0.1% | 16,900 | 75億1910万 | +2.78% | 17.49 | 3.32 |
| 11/07 | 935 | 1,000 | 929 | 961 | +3% | 54,600 | 75億2693万 | +3% | 17.51 | 3.32 |
| 11/06 | 937 | 937 | 930 | 933 | -0.53% | 10,000 | 73億762万 | 0% | 17 | 3.22 |
| 11/02 | 934 | 939 | 934 | 938 | +0.11% | 10,700 | 73億4679万 | +0.54% | 17.09 | 3.24 |
| 11/01 | 940 | 941 | 935 | 937 | 0% | 8,600 | 73億3895万 | +0.54% | 17.07 | 3.24 |
| 10/31 | 941 | 942 | 931 | 937 | -0.32% | 15,300 | 73億3895万 | +0.64% | 17.07 | 3.24 |
| 10/30 | 939 | 942 | 930 | 940 | +0.11% | 19,400 | 73億6245万 | +1.08% | 17.12 | 3.25 |
| 10/27 | 932 | 939 | 927 | 939 | +1.51% | 15,700 | 73億5462万 | +1.19% | 17.11 | 3.24 |
| 10/26 | 925 | 929 | 923 | 925 | +0.54% | 12,500 | 72億4497万 | -0.22% | 16.85 | 3.2 |
| 10/25 | 935 | 935 | 917 | 920 | -1.18% | 27,700 | 72億580万 | -0.65% | 16.76 | 3.18 |
| 10/24 | 939 | 939 | 929 | 931 | -0.43% | 12,900 | 72億9196万 | +0.65% | 16.96 | 3.22 |
| 10/23 | 932 | 938 | 926 | 935 | +0.97% | 14,100 | 73億2329万 | +1.41% | 17.03 | 3.23 |
| 10/20 | 924 | 927 | 920 | 926 | 0% | 13,700 | 72億5280万 | +0.65% | 16.87 | 3.2 |
| 10/19 | 926 | 928 | 923 | 926 | -0.11% | 10,800 | 72億5280万 | +0.87% | 16.87 | 3.2 |
| 10/18 | 937 | 938 | 927 | 927 | -0.75% | 11,700 | 72億6063万 | +1.2% | 16.89 | 3.2 |
| 10/17 | 938 | 939 | 932 | 934 | -0.43% | 8,900 | 73億1546万 | +2.19% | 17.02 | 3.23 |
| 10/16 | 934 | 943 | 934 | 938 | +0.86% | 14,800 | 73億4679万 | +3.08% | 17.09 | 3.24 |
| 10/13 | 927 | 934 | 924 | 930 | 0% | 14,100 | 72億8413万 | +2.54% | 16.94 | 3.21 |
| 10/12 | 932 | 934 | 925 | 930 | +0.22% | 7,700 | 72億8413万 | +2.88% | 16.94 | 3.21 |
| 10/11 | 934 | 935 | 920 | 928 | -0.32% | 9,600 | 72億6846万 | +3% | 16.91 | 3.21 |
| 10/10 | 930 | 932 | 927 | 931 | +0.22% | 9,600 | 72億9196万 | +3.56% | 16.96 | 3.22 |
| 10/06 | 934 | 935 | 925 | 929 | -0.75% | 9,400 | 72億7629万 | +3.57% | 16.92 | 3.21 |
| 10/05 | 934 | 938 | 931 | 936 | 0% | 9,500 | 73億3112万 | +4.58% | 17.05 | 3.23 |
| 10/04 | 934 | 936 | 931 | 936 | +0.21% | 8,100 | 73億3112万 | +4.93% | 17.05 | 3.23 |
| 10/03 | 936 | 937 | 930 | 934 | -0.21% | 13,900 | 73億1546万 | +5.06% | 17.02 | 3.23 |
| 10/02 | 914 | 940 | 900 | 936 | -0.74% | 65,200 | 73億3112万 | +5.64% | 17.05 | 3.23 |
| 09/29 | 935 | 954 | 932 | 943 | +1.51% | 46,000 | 73億8595万 | +6.8% | 17.18 | 3.26 |
| 09/28 | 919 | 932 | 918 | 929 | +1.2% | 25,400 | 72億7629万 | +5.57% | 16.92 | 3.21 |
| 09/27 | 910 | 918 | 909 | 918 | +0.55% | 7,900 | 71億9014万 | +4.56% | 16.72 | 3.17 |
| 09/26 | 905 | 913 | 904 | 913 | +0.22% | 28,800 | 71億5098万 | +4.22% | 16.63 | 3.15 |
| 09/25 | 909 | 913 | 904 | 911 | +1% | 11,800 | 71億3531万 | +4.11% | 16.6 | 3.15 |
| 09/22 | 903 | 910 | 899 | 902 | -0.11% | 14,400 | 70億6482万 | +3.32% | 16.43 | 3.12 |
| 09/21 | 901 | 908 | 895 | 903 | +0.89% | 16,700 | 70億7265万 | +3.56% | 16.45 | 3.12 |
| 09/20 | 896 | 900 | 892 | 895 | +0.11% | 23,900 | 70億999万 | +2.76% | 16.31 | 3.09 |
| 09/19 | 881 | 894 | 880 | 894 | +1.94% | 21,300 | 70億216万 | +2.88% | 16.29 | 3.09 |
| 09/15 | 872 | 882 | 872 | 877 | +0.57% | 12,100 | 68億6901万 | +1.15% | 15.98 | 3.03 |
| 09/14 | 875 | 878 | 868 | 872 | -0.11% | 3,500 | 68億2985万 | +0.58% | 15.89 | 3.01 |
| 09/13 | 884 | 884 | 873 | 873 | -0.8% | 4,500 | 68億3768万 | +0.81% | 15.9 | 3.02 |
| 09/12 | 884 | 884 | 873 | 880 | +1.27% | 9,500 | 68億9251万 | +1.73% | 16.03 | 3.04 |
| 09/11 | 851 | 890 | 851 | 869 | +1.88% | 16,100 | 68億635万 | +0.58% | 15.83 | 3 |
| 09/08 | 851 | 860 | 848 | 853 | -0.47% | 10,800 | 66億8103万 | -1.27% | 15.54 | 2.95 |
| 09/07 | 860 | 867 | 854 | 857 | -0.12% | 4,800 | 67億1236万 | -0.81% | 15.61 | 2.96 |
| 09/06 | 852 | 868 | 851 | 858 | 0% | 7,000 | 67億2019万 | -0.69% | 15.63 | 2.96 |
| 09/05 | 870 | 870 | 857 | 858 | -1.38% | 4,600 | 67億2019万 | -0.69% | 15.63 | 2.96 |
| 09/04 | 872 | 872 | 867 | 870 | -0.23% | 5,100 | 68億1418万 | +0.69% | 15.85 | 3.01 |
| 09/01 | 880 | 880 | 869 | 872 | -0.23% | 2,500 | 68億2985万 | +0.93% | 15.89 | 3.01 |
| 08/31 | 867 | 874 | 867 | 874 | +0.46% | 2,400 | 68億4551万 | +1.16% | 15.92 | 3.02 |
| 08/30 | 859 | 870 | 857 | 870 | +1.28% | 4,500 | 68億1418万 | +0.69% | 15.85 | 3.01 |
| 08/29 | 849 | 865 | 849 | 859 | -0.35% | 15,100 | 67億2803万 | -0.69% | 15.65 | 2.97 |
| 08/28 | 880 | 880 | 860 | 862 | -0.35% | 6,200 | 67億5152万 | -0.35% | 15.7 | 2.98 |
| 08/25 | 863 | 867 | 863 | 865 | 0% | 1,700 | 67億7502万 | -0.12% | 15.76 | 2.99 |
| 08/24 | 873 | 875 | 855 | 865 | -0.69% | 5,600 | 67億7502万 | -0.23% | 15.76 | 2.99 |
| 08/23 | 884 | 885 | 870 | 871 | -1.14% | 3,000 | 68億2202万 | +0.35% | 15.87 | 3.01 |
| 08/22 | 881 | 884 | 875 | 881 | -0.45% | 7,500 | 69億34万 | +1.5% | 16.05 | 3.04 |
| 08/21 | 884 | 889 | 873 | 885 | +1.72% | 26,300 | 69億3167万 | +2.08% | 16.12 | 3.06 |
| 08/18 | 863 | 870 | 860 | 870 | +0.12% | 9,000 | 68億1418万 | +0.46% | 15.85 | 3.01 |
| 08/17 | 866 | 870 | 866 | 869 | +0.23% | 2,000 | 68億635万 | +0.46% | 15.83 | 3 |
| 08/16 | 866 | 871 | 866 | 867 | +0.7% | 3,100 | 67億9069万 | +0.46% | 15.79 | 2.99 |
| 08/15 | 875 | 875 | 851 | 861 | +1.53% | 9,500 | 67億4369万 | 0% | 15.69 | 2.97 |
| 08/14 | 851 | 854 | 847 | 848 | -0.7% | 4,000 | 66億4187万 | -1.28% | 15.45 | 2.93 |
| 08/10 | 851 | 863 | 847 | 854 | +0.23% | 8,200 | 66億8886万 | -0.47% | 15.56 | 2.95 |
| 08/09 | 855 | 857 | 850 | 852 | -0.7% | 3,100 | 66億7320万 | -0.58% | 15.52 | 2.94 |
| 08/08 | 858 | 860 | 850 | 858 | -0.23% | 6,900 | 67億2019万 | +0.35% | 15.63 | 2.96 |
| 08/07 | 860 | 862 | 858 | 860 | 0% | 4,100 | 67億3586万 | +0.7% | 15.67 | 2.97 |
| 08/04 | 859 | 861 | 856 | 860 | -0.35% | 2,400 | 67億3586万 | +0.94% | 15.67 | 2.97 |
| 08/03 | 854 | 863 | 851 | 863 | +0.7% | 4,000 | 67億5936万 | +1.41% | 15.72 | 2.98 |
| 08/02 | 858 | 858 | 843 | 857 | +0.59% | 4,900 | 67億1236万 | +0.94% | 15.61 | 2.96 |
| 08/01 | 862 | 863 | 850 | 852 | -1.16% | 11,900 | 66億7320万 | +0.59% | 15.52 | 2.94 |
| 07/31 | 867 | 867 | 862 | 862 | -0.81% | 5,200 | 67億5152万 | +1.89% | 15.7 | 2.98 |
| 07/28 | 875 | 876 | 865 | 869 | -0.69% | 9,300 | 68億635万 | +2.96% | 15.83 | 3 |
| 07/27 | 879 | 879 | 875 | 875 | -0.23% | 3,600 | 68億5335万 | +3.92% | 15.94 | 3.02 |
| 07/26 | 873 | 878 | 873 | 877 | +0.46% | 3,200 | 68億6901万 | +4.4% | 15.98 | 3.03 |
| 07/25 | 872 | 875 | 871 | 873 | -0.68% | 6,300 | 68億3768万 | +4.05% | 15.9 | 3.02 |
| 07/24 | 876 | 880 | 873 | 879 | -0.79% | 13,300 | 68億8467万 | +4.89% | 16.01 | 3.04 |
| 07/21 | 893 | 893 | 882 | 886 | -0.78% | 11,500 | 69億3950万 | +5.85% | 16.14 | 3.06 |
| 07/20 | 892 | 896 | 880 | 893 | +0.9% | 25,200 | 69億9433万 | +6.95% | 16.27 | 3.08 |
| 07/19 | 872 | 885 | 871 | 885 | +1.72% | 27,500 | 69億3167万 | +6.24% | 16.12 | 3.06 |
| 07/18 | 863 | 870 | 849 | 870 | +1.16% | 37,500 | 68億1418万 | +4.69% | 15.85 | 3.01 |
| 07/14 | 856 | 861 | 850 | 860 | +0.58% | 31,300 | 67億3586万 | +3.61% | 15.67 | 2.97 |
| 07/13 | 850 | 856 | 844 | 855 | +0.83% | 28,100 | 66億9670万 | +3.26% | 15.58 | 2.95 |
| 07/12 | 838 | 851 | 830 | 848 | +3.79% | 47,200 | 66億4187万 | +2.42% | 15.45 | 2.93 |
| 07/11 | 819 | 821 | 817 | 817 | +0.12% | 3,000 | 63億9907万 | -1.21% | 14.88 | 2.82 |
| 07/10 | 818 | 821 | 815 | 816 | +0.37% | 6,500 | 63億9123万 | -1.45% | 14.87 | 2.82 |
| 07/07 | 810 | 817 | 810 | 813 | 0% | 8,400 | 63億6774万 | -1.93% | 14.81 | 2.81 |
| 07/06 | 812 | 823 | 812 | 813 | -0.97% | 14,000 | 63億6774万 | -2.05% | 14.81 | 2.81 |
| 07/05 | 819 | 827 | 819 | 821 | -0.36% | 5,800 | 64億3040万 | -1.08% | 14.96 | 2.84 |
| 07/04 | 829 | 829 | 823 | 824 | 0% | 4,100 | 64億5389万 | -0.72% | 15.01 | 2.85 |
| 07/03 | 817 | 829 | 817 | 824 | +0.49% | 10,900 | 64億5389万 | -0.84% | 15.01 | 2.85 |
| 06/30 | 820 | 820 | 817 | 820 | +0.12% | 5,900 | 64億2256万 | -1.44% | 14.94 | 2.83 |
| 06/29 | 822 | 822 | 817 | 819 | +0.12% | 4,800 | 64億1473万 | -1.68% | 14.92 | 2.83 |
| 06/28 | 824 | 824 | 817 | 818 | 0% | 8,700 | 64億690万 | -2.04% | 14.9 | 2.83 |
| 06/27 | 816 | 822 | 816 | 818 | +0.25% | 8,000 | 64億690万 | -2.27% | 14.9 | 2.83 |
| 06/26 | 817 | 818 | 815 | 816 | -0.12% | 6,500 | 63億9123万 | -2.74% | 14.87 | 2.82 |
| 06/23 | 822 | 826 | 816 | 817 | -0.61% | 13,600 | 63億9907万 | -2.85% | 14.88 | 2.82 |
| 06/22 | 823 | 834 | 820 | 822 | 0% | 18,300 | 64億3823万 | -2.61% | 14.98 | 2.84 |
| 06/21 | 831 | 916 | 821 | 822 | -3.75% | 227,600 | 64億3823万 | -2.84% | 14.98 | 2.84 |
| 06/20 | 855 | 855 | 848 | 854 | +0.35% | 10,400 | 66億8886万 | +0.71% | 15.56 | 2.95 |
