株価チャート
2017/02/24～2017/07/31
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 |
| 07/31 | 801 | 801 | 793 | 793 | -1.25% | 13,000 | 24億2666万 | -7.79% | 11.62 | 1.08 |
| 07/28 | 808 | 810 | 801 | 803 | -0.12% | 19,000 | 24億5726万 | -6.95% | 11.76 | 1.09 |
| 07/27 | 813 | 817 | 800 | 804 | -10.47% | 85,000 | 24億6032万 | -7.05% | 11.78 | 1.09 |
| 07/26 | 881 | 915 | 881 | 898 | +1.93% | 67,000 | 27億4797万 | +3.7% | 13.15 | 1.22 |
| 07/25 | 872 | 882 | 872 | 881 | +0.11% | 26,000 | 26億9595万 | +1.97% | 12.9 | 1.2 |
| 07/24 | 874 | 880 | 874 | 880 | +0.69% | 8,000 | 26億9289万 | +1.97% | 12.89 | 1.2 |
| 07/21 | 871 | 888 | 871 | 874 | +0.34% | 18,000 | 26億7453万 | +1.51% | 12.8 | 1.19 |
| 07/20 | 867 | 871 | 867 | 871 | +0.35% | 16,000 | 26億6535万 | +1.4% | 12.76 | 1.19 |
| 07/19 | 868 | 869 | 867 | 868 | -0.12% | 8,000 | 26億5617万 | +1.28% | 12.71 | 1.18 |
| 07/18 | 869 | 869 | 865 | 869 | 0% | 12,000 | 26億5923万 | +1.64% | 12.73 | 1.18 |
| 07/14 | 867 | 869 | 867 | 869 | +0.12% | 6,000 | 26億5923万 | +2% | 12.73 | 1.18 |
| 07/13 | 866 | 868 | 866 | 868 | +0.12% | 7,000 | 26億5617万 | +2.12% | 12.71 | 1.18 |
| 07/12 | 865 | 867 | 865 | 867 | 0% | 4,000 | 26億5311万 | +2.24% | 12.7 | 1.18 |
| 07/11 | 861 | 867 | 860 | 867 | -0.12% | 6,000 | 26億5311万 | +2.6% | 12.7 | 1.18 |
| 07/10 | 868 | 868 | 868 | 868 | -0.12% | 5,000 | 26億5617万 | +2.97% | 12.71 | 1.18 |
| 07/07 | 868 | 869 | 868 | 869 | +0.12% | 6,000 | 26億5923万 | +3.33% | 12.73 | 1.18 |
| 07/06 | 868 | 868 | 866 | 868 | 0% | 4,000 | 26億5617万 | +3.46% | 12.71 | 1.18 |
| 07/05 | 868 | 869 | 868 | 868 | +0.93% | 12,000 | 26億5617万 | +3.7% | 12.71 | 1.18 |
| 07/04 | 853 | 860 | 853 | 860 | +0.94% | 14,000 | 26億3169万 | +3.12% | 12.6 | 1.17 |
| 07/03 | 865 | 865 | 852 | 852 | -0.81% | 12,000 | 26億721万 | +2.4% | 12.48 | 1.16 |
| 06/30 | 860 | 860 | 859 | 859 | -0.23% | 9,000 | 26億2863万 | +3.37% | 12.58 | 1.17 |
| 06/29 | 862 | 867 | 861 | 861 | +1.29% | 8,000 | 26億3475万 | +3.86% | 12.61 | 1.17 |
| 06/28 | 861 | 870 | 850 | 850 | -1.28% | 19,000 | 26億109万 | +2.78% | 12.45 | 1.16 |
| 06/27 | 871 | 871 | 861 | 861 | -0.58% | 11,000 | 26億3475万 | +4.36% | 12.61 | 1.17 |
| 06/26 | 873 | 873 | 857 | 866 | -0.23% | 14,000 | 26億5005万 | +5.35% | 12.69 | 1.18 |
| 06/23 | 870 | 877 | 868 | 868 | +1.4% | 9,000 | 26億5617万 | +5.98% | 12.71 | 1.18 |
| 06/22 | 850 | 856 | 850 | 856 | +1.42% | 9,000 | 26億1945万 | +5.03% | 12.54 | 1.16 |
| 06/21 | 847 | 847 | 829 | 844 | -0.35% | 7,000 | 25億8273万 | +3.81% | 12.36 | 1.15 |
| 06/20 | 834 | 847 | 834 | 847 | +1.68% | 5,000 | 25億9191万 | +4.44% | 12.41 | 1.15 |
| 06/19 | 837 | 843 | 833 | 833 | +0.36% | 7,000 | 25億4907万 | +2.97% | 12.2 | 1.13 |
| 06/16 | 828 | 832 | 828 | 830 | +0.61% | 8,000 | 25億3989万 | +2.85% | 12.16 | 1.13 |
| 06/15 | 844 | 846 | 825 | 825 | +0.12% | 42,000 | 25億2459万 | +2.36% | 12.08 | 1.12 |
| 06/14 | 820 | 824 | 813 | 824 | +1.1% | 10,000 | 25億2153万 | +2.36% | 12.07 | 1.12 |
| 06/13 | 812 | 815 | 812 | 815 | +0.37% | 5,000 | 24億9398万 | +1.37% | 11.94 | 1.11 |
| 06/12 | 812 | 812 | 812 | 812 | 0% | 2,000 | 24億8480万 | +1.25% | 11.89 | 1.11 |
| 06/08 | 812 | 812 | 812 | 812 | +0.12% | 2,000 | 24億8480万 | +1.37% | 11.89 | 1.11 |
| 06/07 | 810 | 811 | 810 | 811 | +0.12% | 2,000 | 24億8174万 | +1.38% | 11.88 | 1.1 |
| 06/06 | 821 | 821 | 810 | 810 | -0.37% | 3,000 | 24億7868万 | +1.5% | 11.86 | 1.1 |
| 06/05 | 827 | 828 | 813 | 813 | -0.25% | 6,000 | 24億8786万 | +2.14% | 11.91 | 1.11 |
| 06/02 | 814 | 815 | 814 | 815 | +0.25% | 4,000 | 24億9398万 | +2.77% | 11.94 | 1.11 |
| 06/01 | 807 | 813 | 807 | 813 | -0.12% | 2,000 | 24億8786万 | +2.91% | 11.91 | 1.11 |
| 05/30 | 806 | 814 | 806 | 814 | +0.99% | 3,000 | 24億9092万 | +3.43% | 11.92 | 1.11 |
| 05/26 | 813 | 813 | 806 | 806 | -0.74% | 7,000 | 24億6644万 | +2.81% | 11.81 | 1.1 |
| 05/25 | 817 | 817 | 812 | 812 | -0.12% | 3,000 | 24億8480万 | +3.97% | 11.89 | 1.11 |
| 05/24 | 812 | 813 | 811 | 813 | +0.37% | 3,000 | 24億8786万 | +4.36% | 11.91 | 1.11 |
| 05/23 | 813 | 813 | 810 | 810 | +0.37% | 4,000 | 24億7868万 | +4.25% | 11.86 | 1.1 |
| 05/22 | 807 | 807 | 805 | 807 | +0.75% | 3,000 | 24億6950万 | +3.99% | 11.82 | 1.1 |
| 05/19 | 795 | 801 | 795 | 801 | +0.88% | 5,000 | 24億5114万 | +3.35% | 11.73 | 1.09 |
| 05/18 | 794 | 794 | 794 | 794 | +1.53% | 3,000 | 24億2972万 | +2.58% | 11.63 | 1.08 |
| 05/17 | 781 | 782 | 781 | 782 | -0.13% | 2,000 | 23億9300万 | +1.16% | 11.45 | 1.06 |
| 05/16 | 787 | 787 | 783 | 783 | -0.51% | 4,000 | 23億9606万 | +1.29% | 11.47 | 1.07 |
| 05/15 | 790 | 790 | 784 | 787 | -1.01% | 5,000 | 24億830万 | +1.55% | 11.53 | 1.07 |
| 05/12 | 795 | 795 | 795 | 795 | -0.63% | 1,000 | 24億3278万 | +2.45% | 11.65 | 1.08 |
| 05/11 | 800 | 800 | 800 | 800 | 0% | 2,000 | 24億4808万 | +2.83% | 11.72 | 1.09 |
| 05/10 | 800 | 800 | 800 | 800 | -0.25% | 2,000 | 24億4808万 | +2.7% | 11.72 | 1.09 |
| 05/09 | 800 | 803 | 800 | 802 | +0.38% | 6,000 | 24億5420万 | +2.69% | 11.75 | 1.09 |
| 05/08 | 812 | 812 | 799 | 799 | +1.65% | 3,000 | 24億4502万 | +2.17% | 11.7 | 1.09 |
| 05/02 | 786 | 786 | 786 | 786 | +0.13% | 2,000 | 24億524万 | +0.26% | 11.51 | 1.07 |
| 05/01 | 783 | 786 | 783 | 785 | +0.64% | 3,000 | 24億218万 | 0% | 11.5 | 1.07 |
| 04/28 | 780 | 780 | 780 | 780 | +1.04% | 1,000 | 23億8688万 | -0.89% | 11.43 | 1.06 |
| 04/27 | 772 | 772 | 772 | 772 | +0.52% | 1,000 | 23億6240万 | -2.03% | 11.31 | 1.05 |
| 04/26 | 768 | 768 | 765 | 768 | +1.45% | 14,000 | 23億5016万 | -2.78% | 11.25 | 1.05 |
| 04/25 | 742 | 757 | 742 | 757 | +2.02% | 8,000 | 23億1650万 | -4.42% | 11.09 | 1.03 |
| 04/24 | 736 | 747 | 736 | 742 | +0.54% | 3,000 | 22億7060万 | -6.55% | 10.87 | 1.01 |
| 04/21 | 749 | 749 | 738 | 738 | +0.54% | 2,000 | 22億5836万 | -7.4% | 10.81 | 1 |
| 04/20 | 745 | 745 | 734 | 734 | -0.14% | 3,000 | 22億4612万 | -8.25% | 10.75 | 1 |
| 04/19 | 732 | 735 | 732 | 735 | -0.68% | 3,000 | 22億4918万 | -8.47% | 10.77 | 1 |
| 04/17 | 761 | 761 | 740 | 740 | -3.52% | 11,000 | 22億6448万 | -8.19% | 10.84 | 1.01 |
| 04/14 | 767 | 767 | 767 | 767 | -0.65% | 1,000 | 23億4710万 | -5.19% | 11.24 | 1.04 |
| 04/13 | 771 | 772 | 767 | 772 | -0.26% | 3,000 | 23億6240万 | -4.81% | 11.31 | 1.05 |
| 04/12 | 785 | 785 | 773 | 774 | -1.4% | 9,000 | 23億6852万 | -4.8% | 11.34 | 1.05 |
| 04/11 | 779 | 785 | 778 | 785 | +0.9% | 3,000 | 24億218万 | -3.56% | 11.5 | 1.07 |
| 04/10 | 787 | 787 | 778 | 778 | +0.52% | 2,000 | 23億8076万 | -4.42% | 11.4 | 1.06 |
| 04/07 | 774 | 786 | 774 | 774 | 0% | 6,000 | 23億6852万 | -5.03% | 11.34 | 1.05 |
| 04/06 | 805 | 805 | 773 | 774 | -5.61% | 12,000 | 23億6852万 | -5.15% | 11.34 | 1.05 |
| 04/05 | 820 | 820 | 820 | 820 | 0% | 1,000 | 25億929万 | +0.37% | 12.01 | 1.12 |
| 04/04 | 837 | 837 | 820 | 820 | -2.03% | 7,000 | 25億929万 | +0.49% | 12.01 | 1.12 |
| 04/03 | 840 | 840 | 837 | 837 | -0.36% | 3,000 | 25億6131万 | +2.7% | 12.26 | 1.14 |
| 03/31 | 847 | 847 | 840 | 840 | -0.83% | 2,000 | 25億7049万 | +3.32% | 12.3 | 1.14 |
| 03/30 | 847 | 847 | 847 | 847 | +1.07% | 1,000 | 25億9191万 | +4.44% | 12.41 | 1.15 |
| 03/29 | 831 | 838 | 831 | 838 | +0.84% | 3,000 | 25億6437万 | +3.58% | 12.28 | 1.14 |
| 03/28 | 825 | 831 | 825 | 831 | +0.97% | 3,000 | 25億4295万 | +2.97% | 12.17 | 1.13 |
| 03/27 | 823 | 823 | 823 | 823 | 0% | 7,000 | 25億1847万 | +2.24% | 12.06 | 1.12 |
| 03/24 | 822 | 823 | 818 | 823 | +0.49% | 5,000 | 25億1847万 | +2.36% | 12.06 | 1.12 |
| 03/21 | 819 | 819 | 819 | 819 | 0% | 1,000 | 25億623万 | +1.99% | 12 | 1.11 |
| 03/17 | 819 | 819 | 819 | 819 | 0% | 1,000 | 25億623万 | +2.38% | 12 | 1.11 |
| 03/16 | 806 | 819 | 806 | 819 | +1.36% | 4,000 | 25億623万 | +2.63% | 12 | 1.11 |
| 03/15 | 820 | 820 | 808 | 808 | -1.22% | 2,000 | 24億7256万 | +1.64% | 11.84 | 1.1 |
| 03/14 | 810 | 818 | 810 | 818 | +1.49% | 3,000 | 25億316万 | +3.15% | 11.98 | 1.11 |
| 03/13 | 810 | 810 | 806 | 806 | -0.49% | 2,000 | 24億6644万 | +2.15% | 11.81 | 1.1 |
| 03/10 | 810 | 810 | 810 | 810 | -0.12% | 1,000 | 24億7868万 | +3.05% | 11.86 | 1.1 |
| 03/09 | 811 | 811 | 811 | 811 | -0.49% | 1,000 | 24億8174万 | +3.58% | 11.88 | 1.1 |
| 03/08 | 815 | 815 | 815 | 815 | 0% | 1,000 | 24億9398万 | +4.49% | 11.94 | 1.11 |
| 03/07 | 815 | 815 | 815 | 815 | 0% | 1,000 | 24億9398万 | +5.03% | 11.94 | 1.11 |
| 03/06 | 810 | 815 | 810 | 815 | +1.88% | 2,000 | 24億9398万 | +5.43% | 11.94 | 1.11 |
| 03/03 | 799 | 800 | 799 | 800 | +0.13% | 3,000 | 24億4808万 | +4.03% | 11.72 | 1.09 |
| 03/02 | 795 | 799 | 795 | 799 | +0.5% | 4,000 | 24億4502万 | +4.31% | 11.7 | 1.09 |
| 02/28 | 798 | 798 | 795 | 795 | -0.13% | 3,000 | 24億3278万 | +4.19% | 11.65 | 1.08 |
| 02/27 | 799 | 799 | 795 | 796 | -0.25% | 7,000 | 24億3584万 | +4.74% | 11.66 | 1.08 |
| 02/24 | 796 | 798 | 796 | 798 | +0.38% | 3,000 | 24億4196万 | +5.42% | 11.69 | 1.09 |
