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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2017 |
| 09/29 | 952 | 959 | 945 | 945 | +0.11% | 22,800 | 207億8829万 | -2.48% | 26.95 | 4.37 |
| 09/28 | 943 | 946 | 943 | 944 | +0.16% | 21,400 | 207億6630万 | -2.68% | 26.92 | 4.36 |
| 09/27 | 945 | 947 | 939 | 943 | -2.08% | 95,600 | 207億3330万 | -2.94% | 26.87 | 4.36 |
| 09/26 | 970 | 974 | 961 | 963 | -1.18% | 138,000 | 211億7326万 | -0.98% | 27.44 | 4.45 |
| 09/25 | 969 | 974 | 968 | 974 | +0.57% | 43,600 | 214億2624万 | +0.1% | 27.77 | 4.5 |
| 09/22 | 970 | 971 | 968 | 969 | -0.41% | 29,800 | 213億525万 | -0.46% | 27.62 | 4.48 |
| 09/21 | 973 | 975 | 972 | 973 | -0.1% | 38,200 | 213億9324万 | +0.05% | 27.73 | 4.5 |
| 09/20 | 971 | 974 | 971 | 974 | +0.1% | 18,600 | 214億1524万 | +0.15% | 27.76 | 4.5 |
| 09/19 | 970 | 973 | 968 | 973 | +0.26% | 41,400 | 213億9324万 | +0.05% | 27.73 | 4.5 |
| 09/15 | 967 | 971 | 967 | 970 | +0.15% | 57,600 | 213億3825万 | -0.1% | 27.66 | 4.49 |
| 09/14 | 971 | 971 | 969 | 969 | -0.05% | 15,800 | 213億525万 | -0.36% | 27.62 | 4.48 |
| 09/13 | 971 | 973 | 968 | 969 | -0.31% | 15,400 | 213億1625万 | -0.31% | 27.63 | 4.48 |
| 09/12 | 973 | 973 | 969 | 972 | +0.15% | 11,200 | 213億8225万 | -0.1% | 27.72 | 4.49 |
| 09/11 | 968 | 977 | 968 | 971 | +0.26% | 20,600 | 213億4925万 | -0.26% | 27.67 | 4.49 |
| 09/08 | 967 | 970 | 966 | 968 | -0.41% | 15,200 | 212億9425万 | -0.51% | 27.6 | 4.48 |
| 09/07 | 973 | 974 | 971 | 972 | +0.31% | 9,400 | 213億8225万 | -0.21% | 27.72 | 4.49 |
| 09/06 | 968 | 971 | 967 | 969 | +0.16% | 8,400 | 213億1625万 | -0.62% | 27.63 | 4.48 |
| 09/05 | 978 | 978 | 968 | 968 | -0.77% | 19,800 | 212億8325万 | -0.87% | 27.59 | 4.47 |
| 09/04 | 976 | 980 | 971 | 975 | -0.15% | 18,400 | 214億4824万 | -0.1% | 27.8 | 4.51 |
| 09/01 | 979 | 980 | 977 | 977 | -0.31% | 10,200 | 214億8124万 | +0.05% | 27.84 | 4.52 |
| 08/31 | 978 | 984 | 977 | 980 | 0% | 12,000 | 215億4723万 | +0.36% | 27.93 | 4.53 |
| 08/30 | 976 | 980 | 976 | 980 | +0.41% | 15,800 | 215億4723万 | +0.36% | 27.93 | 4.53 |
| 08/29 | 975 | 977 | 974 | 976 | -0.05% | 14,600 | 214億5924万 | -0.05% | 27.81 | 4.51 |
| 08/28 | 975 | 977 | 975 | 976 | +0.15% | 8,400 | 214億7024万 | 0% | 27.83 | 4.51 |
| 08/25 | 975 | 978 | 974 | 975 | -0.1% | 8,600 | 214億3724万 | -0.26% | 27.79 | 4.51 |
| 08/24 | 974 | 977 | 973 | 976 | +0.15% | 8,800 | 214億5924万 | -0.15% | 27.81 | 4.51 |
| 08/23 | 975 | 975 | 971 | 974 | +0.1% | 11,800 | 214億2624万 | -0.31% | 27.77 | 4.5 |
| 08/22 | 976 | 976 | 970 | 973 | -0.41% | 12,000 | 214億424万 | -0.51% | 27.74 | 4.5 |
| 08/21 | 965 | 979 | 965 | 977 | +1.35% | 14,000 | 214億9224万 | -0.1% | 27.86 | 4.52 |
| 08/18 | 965 | 967 | 963 | 964 | -0.1% | 7,000 | 212億626万 | -1.43% | 27.49 | 4.46 |
| 08/17 | 968 | 968 | 964 | 965 | -0.05% | 9,600 | 212億2826万 | -1.33% | 27.52 | 4.46 |
| 08/16 | 965 | 970 | 963 | 966 | +0.05% | 6,200 | 212億3926万 | -1.38% | 27.53 | 4.46 |
| 08/15 | 961 | 971 | 961 | 965 | +0.31% | 8,200 | 212億2826万 | -1.53% | 27.52 | 4.46 |
| 08/14 | 974 | 974 | 962 | 962 | -1.43% | 23,600 | 211億6226万 | -1.84% | 27.43 | 4.45 |
| 08/10 | 979 | 980 | 975 | 976 | -0.26% | 13,400 | 214億7024万 | -0.51% | 27.83 | 4.51 |
| 08/09 | 987 | 987 | 978 | 979 | -0.31% | 20,800 | 215億2523万 | -0.15% | 27.9 | 4.52 |
| 08/08 | 987 | 988 | 982 | 982 | -0.1% | 13,400 | 215億9123万 | +0.15% | 27.99 | 4.54 |
| 08/07 | 987 | 990 | 983 | 983 | 0% | 11,200 | 216億1323万 | +0.36% | 28.01 | 4.54 |
| 08/04 | 979 | 985 | 979 | 983 | -0.35% | 4,400 | 216億1323万 | +0.46% | 28.01 | 4.54 |
| 08/03 | 986 | 987 | 984 | 986 | -0.05% | 5,400 | 216億9022万 | +0.92% | 28.11 | 4.56 |
| 08/02 | 990 | 990 | 985 | 987 | -0.3% | 7,600 | 217億122万 | +1.08% | 28.13 | 4.56 |
| 08/01 | 975 | 990 | 975 | 990 | +0.97% | 11,800 | 217億6721万 | +1.49% | 28.21 | 4.58 |
| 07/31 | 982 | 983 | 979 | 980 | +0.2% | 7,400 | 215億5823万 | +0.62% | 27.94 | 4.53 |
| 07/28 | 982 | 984 | 977 | 978 | -0.41% | 8,000 | 215億1423万 | +0.51% | 27.89 | 4.52 |
| 07/27 | 985 | 985 | 980 | 982 | +0.1% | 4,000 | 216億223万 | +0.92% | 28 | 4.54 |
| 07/26 | 978 | 984 | 976 | 981 | +0.62% | 8,600 | 215億8023万 | +0.93% | 27.97 | 4.54 |
| 07/25 | 976 | 981 | 975 | 975 | -0.26% | 5,800 | 214億4824万 | +0.41% | 27.8 | 4.51 |
| 07/24 | 976 | 978 | 976 | 978 | -0.31% | 13,000 | 215億324万 | +0.77% | 27.87 | 4.52 |
| 07/21 | 983 | 983 | 979 | 981 | -0.31% | 6,200 | 215億6923万 | +1.19% | 27.96 | 4.53 |
| 07/20 | 984 | 985 | 982 | 984 | +0.05% | 8,200 | 216億3522万 | +1.6% | 28.04 | 4.55 |
| 07/19 | 985 | 985 | 983 | 983 | -0.15% | 8,600 | 216億2423万 | +1.65% | 28.03 | 4.55 |
| 07/18 | 982 | 985 | 982 | 985 | +0.36% | 6,000 | 216億5722万 | +1.92% | 28.07 | 4.55 |
| 07/14 | 981 | 984 | 980 | 981 | +0.56% | 4,000 | 215億8023万 | +1.66% | 27.97 | 4.54 |
| 07/13 | 978 | 979 | 976 | 976 | -0.2% | 6,600 | 214億5924万 | +1.19% | 27.81 | 4.51 |
| 07/12 | 976 | 979 | 976 | 978 | -0.31% | 7,400 | 215億324万 | +1.51% | 27.87 | 4.52 |
| 07/11 | 982 | 987 | 981 | 981 | -0.2% | 6,600 | 215億6923万 | +1.82% | 27.96 | 4.53 |
| 07/10 | 991 | 991 | 983 | 983 | -0.1% | 8,400 | 216億1323万 | +2.13% | 28.01 | 4.54 |
| 07/07 | 980 | 994 | 977 | 984 | +1.29% | 32,800 | 216億3522万 | +2.34% | 28.04 | 4.55 |
| 07/06 | 965 | 974 | 962 | 971 | +0.83% | 15,400 | 213億6025万 | +1.15% | 27.69 | 4.49 |
| 07/05 | 962 | 965 | 962 | 963 | 0% | 6,200 | 211億8426万 | +0.42% | 27.46 | 4.45 |
| 07/04 | 961 | 965 | 961 | 963 | -0.05% | 7,600 | 211億8426万 | +0.42% | 27.46 | 4.45 |
| 07/03 | 963 | 965 | 963 | 964 | +0.05% | 5,600 | 211億9526万 | +0.47% | 27.47 | 4.46 |
| 06/30 | 964 | 964 | 963 | 963 | 0% | 4,200 | 211億8426万 | +0.42% | 27.44 | 4.45 |
| 06/29 | 961 | 963 | 960 | 963 | +0.21% | 5,200 | 211億8426万 | +0.52% | 27.44 | 4.45 |
| 06/28 | 964 | 964 | 960 | 961 | -0.05% | 10,000 | 211億4027万 | +0.31% | 27.39 | 4.44 |
| 06/27 | 964 | 964 | 960 | 962 | 0% | 6,800 | 211億5126万 | +0.37% | 27.4 | 4.44 |
| 06/26 | 960 | 963 | 960 | 962 | +0.16% | 4,200 | 211億5126万 | +0.37% | 27.4 | 4.44 |
| 06/23 | 963 | 963 | 958 | 960 | 0% | 5,800 | 211億1827万 | +0.31% | 27.36 | 4.44 |
| 06/22 | 962 | 962 | 959 | 960 | +0.16% | 10,000 | 211億1827万 | +0.31% | 27.36 | 4.44 |
| 06/21 | 955 | 961 | 954 | 959 | -0.1% | 10,200 | 210億8527万 | +0.05% | 27.32 | 4.43 |
| 06/20 | 965 | 965 | 958 | 960 | +0.52% | 9,400 | 211億727万 | +0.16% | 27.34 | 4.43 |
| 06/19 | 960 | 960 | 953 | 955 | -0.26% | 7,800 | 209億9728万 | -0.47% | 27.2 | 4.41 |
| 06/16 | 953 | 959 | 953 | 957 | +0.42% | 5,400 | 210億5227万 | -0.31% | 27.27 | 4.42 |
| 06/15 | 955 | 959 | 953 | 953 | -0.16% | 7,800 | 209億6428万 | -0.83% | 27.16 | 4.4 |
| 06/14 | 964 | 964 | 955 | 955 | -0.47% | 8,800 | 209億9728万 | -0.88% | 27.2 | 4.41 |
| 06/13 | 963 | 963 | 959 | 959 | +0.05% | 7,000 | 210億9627万 | -0.62% | 27.33 | 4.43 |
| 06/12 | 960 | 965 | 957 | 959 | +0.16% | 8,400 | 210億8527万 | -0.78% | 27.32 | 4.43 |
| 06/09 | 955 | 961 | 955 | 957 | -0.26% | 7,800 | 210億5227万 | -1.14% | 27.27 | 4.42 |
| 06/08 | 960 | 962 | 958 | 960 | -0.1% | 6,000 | 211億727万 | -0.98% | 27.34 | 4.43 |
| 06/07 | 954 | 961 | 954 | 961 | +0.47% | 8,600 | 211億2927万 | -0.98% | 27.37 | 4.44 |
| 06/06 | 960 | 962 | 956 | 956 | -0.05% | 6,400 | 210億3027万 | -1.54% | 27.24 | 4.42 |
| 06/05 | 958 | 960 | 957 | 957 | -0.1% | 6,600 | 210億4127万 | -1.7% | 27.26 | 4.42 |
| 06/02 | 956 | 961 | 956 | 958 | -0.16% | 10,000 | 210億6327万 | -1.79% | 27.29 | 4.42 |
| 06/01 | 957 | 962 | 957 | 959 | +0.21% | 8,400 | 210億9627万 | -1.74% | 27.33 | 4.43 |
| 05/31 | 959 | 965 | 941 | 957 | -0.78% | 16,600 | 210億5227万 | -2.05% | 27.27 | 4.42 |
| 05/30 | 951 | 966 | 951 | 965 | +1.15% | 7,400 | 212億1726万 | -1.38% | 27.49 | 4.46 |
| 05/29 | 965 | 965 | 954 | 954 | -0.31% | 5,400 | 209億7528万 | -2.51% | 27.17 | 4.41 |
| 05/26 | 962 | 974 | 951 | 957 | -0.16% | 12,600 | 210億4127万 | -2.3% | 27.26 | 4.42 |
| 05/25 | 955 | 961 | 954 | 958 | +0.31% | 6,200 | 210億7427万 | -2.04% | 27.3 | 4.43 |
| 05/24 | 953 | 957 | 953 | 955 | -0.1% | 7,400 | 210億828万 | -2.35% | 27.22 | 4.41 |
| 05/23 | 953 | 961 | 953 | 956 | +0.37% | 7,600 | 210億3027万 | -2.15% | 27.24 | 4.42 |
| 05/22 | 960 | 968 | 953 | 953 | -0.83% | 13,400 | 209億5328万 | -2.31% | 27.14 | 4.4 |
| 05/19 | 976 | 976 | 936 | 961 | -0.67% | 19,000 | 211億2927万 | -1.39% | 27.37 | 4.44 |
| 05/18 | 971 | 971 | 965 | 967 | -0.41% | 13,000 | 212億7225万 | -0.62% | 27.56 | 4.47 |
| 05/17 | 974 | 978 | 969 | 971 | -0.31% | 10,600 | 213億6025万 | 0% | 27.67 | 4.49 |
| 05/16 | 984 | 984 | 972 | 974 | -0.1% | 12,600 | 214億2624万 | +0.52% | 27.76 | 4.5 |
| 05/15 | 979 | 992 | 975 | 975 | -2.06% | 13,000 | 214億4824万 | +0.83% | 27.79 | 4.51 |
| 05/12 | 992 | 1,000 | 991 | 996 | -0.6% | 8,400 | 218億9920万 | +3.05% | 28.37 | 4.6 |
| 05/11 | 998 | 1,005 | 995 | 1,002 | +0.5% | 12,400 | 220億3119万 | +4% | 28.54 | 4.63 |
| 05/10 | 997 | 997 | 995 | 997 | 0% | 6,000 | 219億2120万 | +3.69% | 28.4 | 4.61 |
