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 | 801 | 808 | 801 | 802 | -0.99% | 13,800 | 44億417万 | -1.23% | 13.82 | 0.88 |
09/28 | 816 | 818 | 798 | 810 | -0.25% | 22,800 | 44億4810万 | -0.25% | 13.96 | 0.89 |
09/27 | 808 | 814 | 800 | 812 | +0.5% | 9,200 | 44億5908万 | 0% | 14 | 0.89 |
09/26 | 816 | 818 | 807 | 808 | -0.62% | 11,400 | 44億3712万 | -0.49% | 13.93 | 0.88 |
09/25 | 812 | 821 | 810 | 813 | +0.62% | 9,100 | 44億6458万 | +0.12% | 14.01 | 0.89 |
09/22 | 800 | 815 | 800 | 808 | +1.25% | 10,400 | 44億3712万 | -0.49% | 13.93 | 0.88 |
09/21 | 819 | 828 | 798 | 798 | -2.09% | 25,900 | 43億8220万 | -1.72% | 13.76 | 0.87 |
09/20 | 827 | 830 | 815 | 815 | -1.45% | 7,900 | 44億7556万 | +0.12% | 14.05 | 0.89 |
09/19 | 825 | 830 | 815 | 827 | +0.24% | 20,600 | 45億4146万 | +1.85% | 14.26 | 0.9 |
09/15 | 820 | 835 | 819 | 825 | -0.96% | 14,800 | 45億3047万 | +1.85% | 14.22 | 0.9 |
09/14 | 816 | 836 | 814 | 833 | +2.59% | 25,200 | 45億7441万 | +3.09% | 14.36 | 0.91 |
09/13 | 812 | 819 | 809 | 812 | +0.74% | 10,800 | 44億5908万 | +0.74% | 14 | 0.89 |
09/12 | 805 | 815 | 800 | 806 | -0.25% | 27,300 | 44億2614万 | 0% | 13.89 | 0.88 |
09/11 | 792 | 813 | 792 | 808 | +2.28% | 10,600 | 44億3712万 | +0.12% | 13.93 | 0.88 |
09/08 | 800 | 806 | 780 | 790 | -1.74% | 14,900 | 43億3827万 | -2.11% | 13.62 | 0.86 |
09/07 | 796 | 807 | 796 | 804 | +1.9% | 15,600 | 44億1515万 | -0.37% | 13.86 | 0.88 |
09/06 | 774 | 803 | 743 | 789 | -0.63% | 141,100 | 43億3278万 | -2.23% | 13.6 | 0.86 |
09/05 | 805 | 812 | 779 | 794 | -1.12% | 24,600 | 43億6024万 | -1.61% | 13.69 | 0.87 |
09/04 | 825 | 828 | 803 | 803 | -4.18% | 25,700 | 44億966万 | -0.62% | 13.84 | 0.88 |
09/01 | 837 | 844 | 835 | 838 | +0.12% | 7,900 | 46億186万 | +3.58% | 14.44 | 0.92 |
08/31 | 845 | 845 | 837 | 837 | -0.24% | 14,000 | 45億9637万 | +3.46% | 14.43 | 0.91 |
08/30 | 817 | 839 | 817 | 839 | +3.84% | 42,400 | 46億736万 | +3.71% | 14.46 | 0.92 |
08/29 | 806 | 815 | 805 | 808 | -0.37% | 4,900 | 44億3712万 | 0% | 13.93 | 0.88 |
08/28 | 812 | 812 | 807 | 811 | -0.12% | 9,700 | 44億5359万 | +0.37% | 13.98 | 0.89 |
08/25 | 805 | 818 | 805 | 812 | +1.25% | 6,200 | 44億5908万 | +0.62% | 14 | 0.89 |
08/24 | 803 | 810 | 800 | 802 | -0.5% | 6,400 | 44億417万 | -0.62% | 13.82 | 0.88 |
08/23 | 815 | 815 | 806 | 806 | -1.1% | 4,000 | 44億2614万 | 0% | 13.89 | 0.88 |
08/22 | 808 | 817 | 808 | 815 | +0.62% | 2,800 | 44億7556万 | +1.12% | 14.05 | 0.89 |
08/21 | 807 | 820 | 807 | 810 | 0% | 10,200 | 44億4810万 | +0.5% | 13.96 | 0.89 |
08/18 | 815 | 825 | 810 | 810 | -1.1% | 16,300 | 44億4810万 | +0.5% | 13.96 | 0.89 |
08/17 | 828 | 840 | 803 | 819 | -0.85% | 45,500 | 44億9753万 | +1.61% | 14.12 | 0.89 |
08/16 | 783 | 828 | 783 | 826 | +4.96% | 31,800 | 45億3597万 | +2.48% | 14.24 | 0.9 |
08/15 | 806 | 806 | 776 | 787 | +3.42% | 12,000 | 43億2180万 | -2.24% | 13.57 | 0.86 |
08/14 | 784 | 784 | 745 | 761 | -3.06% | 24,500 | 41億7902万 | -5.58% | 13.12 | 0.83 |
08/10 | 789 | 810 | 780 | 785 | -0.25% | 23,400 | 43億1081万 | -2.85% | 13.53 | 0.86 |
08/09 | 782 | 792 | 782 | 787 | -3.44% | 22,600 | 43億2180万 | -2.72% | 13.57 | 0.86 |
08/08 | 820 | 820 | 810 | 815 | -0.73% | 5,400 | 44億7556万 | +0.62% | 14.05 | 0.89 |
08/07 | 801 | 832 | 795 | 821 | +2.24% | 13,700 | 45億851万 | +1.23% | 14.15 | 0.9 |
08/04 | 792 | 810 | 792 | 803 | +1.13% | 5,900 | 44億966万 | -0.99% | 13.84 | 0.88 |
08/03 | 802 | 802 | 793 | 794 | -0.75% | 8,500 | 43億6024万 | -2.1% | 13.69 | 0.87 |
08/02 | 784 | 811 | 780 | 800 | +1.65% | 20,700 | 43億9319万 | -1.48% | 13.79 | 0.87 |
08/01 | 817 | 818 | 782 | 787 | -4.61% | 31,700 | 43億2180万 | -3.32% | 13.57 | 0.86 |
07/31 | 820 | 835 | 815 | 825 | +0.36% | 12,600 | 45億3047万 | +1.23% | 14.22 | 0.9 |
07/28 | 838 | 843 | 822 | 822 | -1.67% | 15,200 | 45億1400万 | +0.74% | 14.17 | 0.9 |
07/27 | 841 | 843 | 828 | 836 | -0.59% | 16,200 | 45億9088万 | +2.45% | 14.41 | 0.91 |
07/26 | 820 | 849 | 820 | 841 | +3.32% | 30,100 | 46億1834万 | +3.06% | 14.5 | 0.92 |
07/25 | 818 | 824 | 810 | 814 | +0.74% | 7,600 | 44億7007万 | -0.25% | 14.03 | 0.89 |
07/24 | 793 | 813 | 793 | 808 | +1.25% | 4,400 | 44億3712万 | -1.1% | 13.93 | 0.88 |
07/21 | 794 | 802 | 790 | 798 | +0.63% | 8,900 | 43億8220万 | -2.56% | 13.76 | 0.87 |
07/20 | 790 | 808 | 789 | 793 | +0.13% | 9,500 | 43億5475万 | -3.29% | 13.67 | 0.87 |
07/19 | 803 | 803 | 789 | 792 | -1.49% | 13,000 | 43億4926万 | -3.65% | 13.65 | 0.87 |
07/18 | 807 | 810 | 803 | 804 | -0.37% | 18,300 | 44億1515万 | -2.31% | 13.86 | 0.88 |
07/14 | 814 | 817 | 806 | 807 | -0.86% | 8,300 | 44億3163万 | -2.06% | 13.91 | 0.88 |
07/13 | 813 | 817 | 810 | 814 | +0.12% | 7,200 | 44億7007万 | -1.33% | 14.03 | 0.89 |
07/12 | 816 | 819 | 812 | 813 | -0.37% | 4,300 | 44億6458万 | -1.57% | 14.01 | 0.89 |
07/11 | 814 | 817 | 812 | 816 | +0.25% | 3,400 | 44億8105万 | -1.33% | 14.07 | 0.89 |
07/10 | 821 | 821 | 806 | 814 | +0.99% | 8,600 | 44億7007万 | -1.57% | 14.03 | 0.89 |
07/07 | 805 | 817 | 800 | 806 | -0.62% | 11,000 | 44億2614万 | -2.66% | 13.89 | 0.88 |
07/06 | 813 | 815 | 804 | 811 | -0.61% | 11,700 | 44億5359万 | -2.17% | 13.98 | 0.89 |
07/05 | 807 | 823 | 807 | 816 | +0.87% | 4,400 | 44億8105万 | -1.81% | 14.07 | 0.89 |
07/04 | 829 | 830 | 802 | 809 | -2.06% | 13,000 | 44億4261万 | -2.76% | 13.95 | 0.88 |
07/03 | 820 | 828 | 819 | 826 | +1.1% | 6,300 | 45億3597万 | -0.96% | 14.24 | 0.9 |
06/30 | 814 | 825 | 812 | 817 | -0.61% | 9,200 | 44億8654万 | -2.16% | 14.08 | 0.89 |
06/29 | 817 | 827 | 811 | 822 | +0.74% | 9,800 | 45億1400万 | -1.79% | 14.17 | 0.9 |
06/28 | 831 | 833 | 810 | 816 | -2.04% | 25,900 | 44億8105万 | -2.86% | 14.07 | 0.89 |
06/27 | 830 | 836 | 822 | 833 | +0.12% | 29,500 | 45億7441万 | -1.07% | 14.36 | 0.91 |
06/26 | 831 | 836 | 827 | 832 | +0.24% | 15,100 | 45億6891万 | -1.3% | 14.34 | 0.91 |
06/23 | 833 | 836 | 830 | 830 | -0.36% | 11,400 | 45億5793万 | -1.66% | 14.31 | 0.91 |
06/22 | 840 | 840 | 831 | 833 | -0.95% | 7,700 | 45億7441万 | -1.3% | 14.36 | 0.91 |
06/21 | 830 | 842 | 830 | 841 | +1.33% | 6,800 | 46億1834万 | -0.47% | 14.5 | 0.92 |
06/20 | 850 | 850 | 826 | 830 | -2.01% | 17,700 | 45億5793万 | -1.78% | 14.31 | 0.91 |
06/19 | 844 | 847 | 839 | 847 | +0.36% | 9,400 | 46億5129万 | +0.12% | 14.6 | 0.93 |
06/16 | 833 | 849 | 833 | 844 | +0.84% | 22,900 | 46億3481万 | -0.24% | 14.55 | 0.92 |
06/15 | 836 | 845 | 836 | 837 | -0.36% | 14,500 | 45億9637万 | -1.3% | 14.43 | 0.91 |
06/14 | 831 | 850 | 831 | 840 | +1.33% | 10,000 | 46億1285万 | -1.18% | 14.48 | 0.92 |
06/13 | 822 | 839 | 822 | 829 | +0.48% | 9,200 | 45億5244万 | -2.81% | 14.29 | 0.91 |
06/12 | 830 | 831 | 825 | 825 | -0.6% | 14,200 | 45億3047万 | -3.51% | 14.22 | 0.9 |
06/09 | 830 | 837 | 829 | 830 | 0% | 10,200 | 45億5793万 | -3.26% | 14.31 | 0.91 |
06/08 | 832 | 838 | 825 | 830 | -0.12% | 13,700 | 45億5793万 | -3.38% | 14.31 | 0.91 |
06/07 | 820 | 837 | 820 | 831 | +0.12% | 12,900 | 45億6342万 | -3.26% | 14.32 | 0.91 |
06/06 | 847 | 850 | 824 | 830 | -2.01% | 26,500 | 45億5793万 | -3.38% | 14.31 | 0.91 |
06/05 | 831 | 854 | 816 | 847 | +1.93% | 34,200 | 46億5129万 | -1.28% | 14.6 | 0.93 |
06/02 | 843 | 849 | 830 | 831 | -1.42% | 22,500 | 45億6342万 | -2.81% | 14.32 | 0.91 |
06/01 | 854 | 855 | 840 | 843 | -1.4% | 7,200 | 46億2932万 | -1.17% | 14.53 | 0.92 |
05/31 | 853 | 855 | 838 | 855 | +1.3% | 8,500 | 46億9522万 | +0.59% | 14.74 | 0.93 |
05/30 | 842 | 862 | 842 | 844 | -0.94% | 7,100 | 46億3481万 | -0.35% | 14.55 | 0.92 |
05/29 | 873 | 888 | 851 | 852 | -2.96% | 21,800 | 46億7874万 | +0.83% | 14.69 | 0.93 |
05/26 | 894 | 898 | 865 | 878 | -0.45% | 25,700 | 48億2152万 | +4.28% | 15.13 | 0.96 |
05/25 | 900 | 912 | 870 | 882 | -0.56% | 44,000 | 48億4349万 | +5.25% | 15.2 | 0.96 |
05/24 | 860 | 887 | 856 | 887 | +3.26% | 21,000 | 48億7095万 | +6.48% | 15.29 | 0.97 |
05/23 | 836 | 867 | 836 | 859 | +2.38% | 20,600 | 47億1718万 | +3.74% | 14.81 | 0.94 |
05/22 | 836 | 857 | 830 | 839 | -0.47% | 17,800 | 46億736万 | +1.57% | 14.46 | 0.92 |
05/19 | 843 | 850 | 840 | 843 | +0.48% | 10,800 | 46億2932万 | +2.31% | 14.53 | 0.92 |
05/18 | 822 | 844 | 822 | 839 | -0.24% | 11,000 | 46億736万 | +1.82% | 14.46 | 0.92 |
05/17 | 864 | 864 | 825 | 841 | -2.55% | 25,800 | 46億1834万 | +2.06% | 14.5 | 0.92 |
05/16 | 853 | 873 | 851 | 863 | +0.35% | 13,500 | 47億3915万 | +4.73% | 14.88 | 0.94 |
05/15 | 850 | 885 | 821 | 860 | -3.04% | 50,800 | 47億2268万 | +4.62% | 14.82 | 0.94 |
05/12 | 904 | 905 | 881 | 887 | -1% | 17,300 | 48億7095万 | +8.04% | 15.29 | 0.97 |
05/11 | 900 | 911 | 894 | 896 | -0.44% | 17,800 | 49億2037万 | +9.4% | 15.44 | 0.98 |
05/10 | 883 | 907 | 875 | 900 | +2.97% | 26,000 | 49億4234万 | +10.02% | 15.51 | 0.98 |