株価チャート
2017/05/22~2017/10/12
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 |
10/12 | 721 | 721 | 685 | 719 | -0.28% | 16,200 | 184億4767万 | +4.2% | 10.3 | 0.77 |
10/11 | 725 | 725 | 707 | 721 | -0.41% | 9,600 | 184億9898万 | +4.95% | 10.33 | 0.77 |
10/10 | 716 | 726 | 707 | 724 | +0.98% | 11,600 | 185億7595万 | +5.69% | 10.37 | 0.77 |
10/06 | 732 | 732 | 713 | 717 | -1.1% | 9,900 | 183億9635万 | +4.82% | 10.27 | 0.76 |
10/05 | 743 | 743 | 722 | 725 | -2.29% | 11,300 | 186億161万 | +6.3% | 10.39 | 0.77 |
10/04 | 745 | 747 | 730 | 742 | +0.68% | 15,400 | 190億3779万 | +9.12% | 10.63 | 0.79 |
10/03 | 727 | 744 | 722 | 737 | +2.36% | 22,700 | 189億950万 | +8.7% | 10.56 | 0.78 |
10/02 | 699 | 727 | 696 | 720 | +3.3% | 28,800 | 184億7332万 | +6.67% | 10.31 | 0.77 |
09/29 | 694 | 704 | 693 | 697 | +0.72% | 16,800 | 178億8320万 | +3.41% | 9.99 | 0.74 |
09/28 | 689 | 694 | 685 | 692 | +0.44% | 17,600 | 177億5492万 | +2.82% | 9.91 | 0.74 |
09/27 | 690 | 690 | 681 | 689 | -0.43% | 8,300 | 176億7794万 | +2.38% | 9.87 | 0.73 |
09/26 | 691 | 694 | 681 | 692 | +0.14% | 20,800 | 177億5492万 | +2.98% | 9.91 | 0.74 |
09/25 | 679 | 693 | 679 | 691 | +2.07% | 12,600 | 177億2926万 | +2.98% | 9.9 | 0.74 |
09/22 | 688 | 688 | 672 | 677 | -2.31% | 13,700 | 173億7005万 | +0.89% | 9.7 | 0.72 |
09/21 | 700 | 700 | 684 | 693 | +0.43% | 19,700 | 177億8057万 | +3.43% | 9.93 | 0.74 |
09/20 | 668 | 690 | 668 | 690 | +2.53% | 16,600 | 177億360万 | +3.14% | 9.89 | 0.73 |
09/19 | 660 | 675 | 656 | 673 | +1.82% | 13,600 | 172億6743万 | +0.9% | 9.64 | 0.72 |
09/15 | 661 | 668 | 656 | 661 | -0.3% | 6,700 | 169億5954万 | -0.75% | 9.47 | 0.7 |
09/14 | 658 | 664 | 654 | 663 | +0.3% | 6,000 | 170億1085万 | -0.45% | 9.5 | 0.71 |
09/13 | 660 | 662 | 654 | 661 | +0.46% | 7,100 | 169億5954万 | -0.75% | 9.47 | 0.7 |
09/12 | 669 | 669 | 649 | 658 | -0.9% | 7,500 | 168億8256万 | -1.2% | 9.43 | 0.7 |
09/11 | 643 | 666 | 643 | 664 | +3.43% | 14,500 | 170億3651万 | -0.3% | 9.51 | 0.71 |
09/08 | 655 | 655 | 640 | 642 | -1.68% | 10,100 | 164億7205万 | -3.6% | 9.2 | 0.68 |
09/07 | 647 | 660 | 647 | 653 | +0.46% | 7,800 | 167億5428万 | -1.95% | 9.36 | 0.7 |
09/06 | 653 | 659 | 632 | 650 | -0.46% | 10,000 | 166億7731万 | -2.26% | 9.31 | 0.69 |
09/05 | 676 | 682 | 648 | 653 | -2.97% | 19,900 | 167億5428万 | -1.8% | 9.36 | 0.7 |
09/04 | 671 | 679 | 666 | 673 | -0.88% | 11,800 | 172億6743万 | +1.2% | 9.64 | 0.72 |
09/01 | 667 | 683 | 667 | 679 | +0.89% | 8,200 | 174億2137万 | +2.26% | 9.73 | 0.72 |
08/31 | 687 | 687 | 667 | 673 | -0.59% | 9,800 | 172億6743万 | +1.66% | 9.64 | 0.72 |
08/30 | 686 | 694 | 667 | 677 | -0.88% | 11,900 | 173億7005万 | +2.58% | 9.7 | 0.72 |
08/29 | 673 | 690 | 667 | 683 | +1.49% | 12,400 | 175億2400万 | +3.96% | 9.78 | 0.73 |
08/28 | 693 | 696 | 670 | 673 | -2.18% | 15,200 | 172億6743万 | +2.75% | 9.64 | 0.72 |
08/25 | 683 | 691 | 679 | 688 | +1.03% | 17,900 | 176億5229万 | +5.52% | 9.86 | 0.73 |
08/24 | 685 | 687 | 680 | 681 | +0.29% | 15,300 | 174億7268万 | +4.93% | 9.76 | 0.72 |
08/23 | 683 | 685 | 675 | 679 | -0.15% | 13,200 | 174億2137万 | +4.95% | 9.73 | 0.72 |
08/22 | 672 | 684 | 670 | 680 | +1.49% | 28,800 | 174億4703万 | +5.59% | 9.74 | 0.72 |
08/21 | 674 | 681 | 663 | 670 | 0% | 30,500 | 171億9045万 | +4.52% | 9.6 | 0.71 |
08/18 | 659 | 675 | 656 | 670 | +1.21% | 29,200 | 171億9045万 | +4.85% | 9.6 | 0.71 |
08/17 | 667 | 667 | 658 | 662 | +0.15% | 12,300 | 169億8519万 | +3.92% | 9.48 | 0.7 |
08/16 | 660 | 664 | 654 | 661 | +0.76% | 6,700 | 169億5954万 | +4.09% | 9.47 | 0.7 |
08/15 | 649 | 670 | 649 | 656 | +1.55% | 17,900 | 168億3125万 | +3.63% | 9.4 | 0.7 |
08/14 | 643 | 651 | 633 | 646 | -0.46% | 9,500 | 165億7468万 | +2.38% | 9.25 | 0.69 |
08/10 | 654 | 656 | 648 | 649 | -1.67% | 10,600 | 166億5165万 | +3.02% | 9.3 | 0.69 |
08/09 | 656 | 662 | 653 | 660 | +0.15% | 20,700 | 169億3388万 | +5.1% | 9.46 | 0.7 |
08/08 | 669 | 669 | 656 | 659 | -1.49% | 7,000 | 169億822万 | +5.1% | 9.44 | 0.7 |
08/07 | 661 | 671 | 660 | 669 | +1.98% | 19,500 | 171億6480万 | +6.87% | 9.58 | 0.71 |
08/04 | 658 | 662 | 652 | 656 | -0.15% | 11,100 | 168億3125万 | +4.96% | 9.4 | 0.7 |
08/03 | 633 | 659 | 633 | 657 | +4.12% | 25,000 | 168億5691万 | +5.29% | 9.41 | 0.7 |
08/02 | 635 | 647 | 631 | 631 | -1.25% | 28,900 | 161億8981万 | +1.12% | 9.04 | 0.67 |
08/01 | 647 | 647 | 635 | 639 | -0.62% | 29,400 | 163億9507万 | +2.4% | 9.15 | 0.68 |
07/31 | 668 | 679 | 643 | 643 | -2.87% | 75,800 | 164億9770万 | +3.04% | 9.21 | 0.68 |
07/28 | 662 | 682 | 651 | 662 | +4.75% | 159,700 | 169億8519万 | +6.09% | 9.48 | 0.7 |
07/27 | 616 | 636 | 615 | 632 | +2.6% | 34,800 | 162億1547万 | +1.61% | 9.05 | 0.67 |
07/26 | 613 | 617 | 610 | 616 | +0.49% | 16,900 | 158億495万 | -0.96% | 8.82 | 0.66 |
07/25 | 613 | 616 | 613 | 613 | 0% | 10,400 | 157億2798万 | -1.45% | 8.78 | 0.65 |
07/24 | 607 | 614 | 607 | 613 | +0.49% | 10,900 | 157億2798万 | -1.45% | 8.78 | 0.65 |
07/21 | 616 | 616 | 608 | 610 | -1.45% | 6,800 | 156億3393万 | -1.93% | 8.91 | 0.66 |
07/20 | 616 | 619 | 614 | 619 | +0.49% | 5,800 | 158億6459万 | -0.64% | 9.04 | 0.67 |
07/19 | 612 | 618 | 611 | 616 | +0.82% | 6,800 | 157億8771万 | -1.12% | 9 | 0.67 |
07/18 | 612 | 615 | 610 | 611 | -0.33% | 5,900 | 156億5956万 | -2.08% | 8.92 | 0.66 |
07/14 | 614 | 617 | 613 | 613 | -0.33% | 2,200 | 157億1082万 | -1.76% | 8.95 | 0.67 |
07/13 | 621 | 621 | 614 | 615 | +0.33% | 2,700 | 157億6208万 | -1.6% | 8.98 | 0.67 |
07/12 | 618 | 618 | 613 | 613 | -0.16% | 3,700 | 157億1082万 | -1.92% | 8.95 | 0.67 |
07/11 | 613 | 620 | 613 | 614 | +0.49% | 5,000 | 157億3645万 | -1.92% | 8.97 | 0.67 |
07/10 | 614 | 617 | 611 | 611 | 0% | 7,500 | 156億5956万 | -2.4% | 8.92 | 0.66 |
07/07 | 613 | 617 | 611 | 611 | -0.65% | 8,400 | 156億5956万 | -2.55% | 8.92 | 0.66 |
07/06 | 621 | 624 | 615 | 615 | +0.49% | 5,000 | 157億6208万 | -2.07% | 8.98 | 0.67 |
07/05 | 622 | 622 | 610 | 612 | -1.61% | 15,600 | 156億8519万 | -2.55% | 8.94 | 0.66 |
07/04 | 630 | 635 | 621 | 622 | -1.27% | 8,700 | 159億4148万 | -0.96% | 9.09 | 0.68 |
07/03 | 640 | 640 | 629 | 630 | -1.41% | 5,600 | 161億4652万 | +0.32% | 9.2 | 0.68 |
06/30 | 640 | 640 | 632 | 639 | -0.47% | 6,200 | 163億9507万 | +2.08% | 9.34 | 0.69 |
06/29 | 640 | 645 | 632 | 642 | -0.62% | 21,900 | 164億7205万 | +2.72% | 9.39 | 0.7 |
06/28 | 640 | 651 | 640 | 646 | +0.47% | 14,300 | 165億7468万 | +3.53% | 9.45 | 0.7 |
06/27 | 649 | 649 | 642 | 643 | +0.94% | 15,000 | 164億9770万 | +3.38% | 9.4 | 0.7 |
06/26 | 634 | 637 | 634 | 637 | +0.47% | 8,700 | 163億4376万 | +2.58% | 9.31 | 0.69 |
06/23 | 628 | 638 | 628 | 634 | +1.28% | 11,500 | 162億6679万 | +2.26% | 9.27 | 0.69 |
06/22 | 624 | 639 | 622 | 626 | +0.48% | 10,800 | 160億6153万 | +0.97% | 9.15 | 0.68 |
06/21 | 631 | 631 | 620 | 623 | -1.27% | 4,200 | 159億8456万 | +0.65% | 9.11 | 0.68 |
06/20 | 619 | 634 | 619 | 631 | +3.1% | 8,200 | 161億8981万 | +1.77% | 9.23 | 0.69 |
06/19 | 622 | 625 | 612 | 612 | -0.33% | 6,400 | 157億232万 | -1.29% | 8.95 | 0.67 |
06/16 | 612 | 620 | 610 | 614 | -1.13% | 18,400 | 157億5364万 | -1.13% | 8.98 | 0.67 |
06/15 | 626 | 627 | 621 | 621 | -0.64% | 7,700 | 159億3324万 | -0.32% | 9.08 | 0.67 |
06/14 | 639 | 639 | 625 | 625 | -0.64% | 10,100 | 160億3587万 | +0.32% | 9.14 | 0.68 |
06/13 | 637 | 637 | 625 | 629 | -0.16% | 8,500 | 161億3850万 | +0.8% | 9.2 | 0.68 |
06/12 | 629 | 634 | 629 | 630 | +0.48% | 8,800 | 161億6416万 | +0.8% | 9.21 | 0.68 |
06/09 | 628 | 634 | 625 | 627 | +0.64% | 10,400 | 160億8718万 | +0.16% | 9.17 | 0.68 |
06/08 | 638 | 641 | 622 | 623 | -1.74% | 12,600 | 159億8456万 | -0.48% | 9.11 | 0.68 |
06/07 | 622 | 638 | 622 | 634 | +3.26% | 12,600 | 162億6679万 | +1.28% | 9.27 | 0.69 |
06/06 | 625 | 631 | 614 | 614 | -1.6% | 7,200 | 157億5364万 | -1.92% | 8.98 | 0.67 |
06/05 | 632 | 642 | 623 | 624 | -2.5% | 13,100 | 160億1021万 | -0.64% | 9.12 | 0.68 |
06/02 | 615 | 640 | 615 | 640 | +3.73% | 23,800 | 164億2073万 | +1.59% | 9.36 | 0.7 |
06/01 | 622 | 625 | 611 | 617 | -0.32% | 20,500 | 158億3061万 | -2.22% | 9.02 | 0.67 |
05/31 | 611 | 624 | 611 | 619 | +1.31% | 19,200 | 158億8193万 | -2.06% | 9.05 | 0.67 |
05/30 | 602 | 613 | 601 | 611 | +1.83% | 14,200 | 156億7667万 | -3.48% | 8.93 | 0.66 |
05/29 | 636 | 636 | 599 | 600 | -0.99% | 33,500 | 153億9444万 | -5.51% | 8.77 | 0.65 |
05/26 | 605 | 612 | 605 | 606 | +0.17% | 8,300 | 155億4838万 | -4.72% | 8.86 | 0.66 |
05/25 | 606 | 610 | 605 | 605 | 0% | 9,400 | 155億2272万 | -5.17% | 8.85 | 0.66 |
05/24 | 618 | 618 | 602 | 605 | -1.31% | 14,100 | 155億2272万 | -5.02% | 8.85 | 0.66 |
05/23 | 625 | 625 | 612 | 613 | -1.76% | 15,100 | 157億2798万 | -3.77% | 8.96 | 0.67 |
05/22 | 632 | 633 | 624 | 624 | +0.32% | 11,100 | 160億1021万 | -1.89% | 9.12 | 0.68 |