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 |
|---|
| 2020 | 4/1, 株式分割 1→4 |
| 2017 |
| 09/29 | 796 | 805 | 796 | 805 | 0% | 36,800 | 341億1850万 | +0.63% | 8.6 | 0.79 |
| 09/28 | 809 | 809 | 793 | 805 | -0.46% | 57,600 | 341億1850万 | +0.75% | 8.6 | 0.79 |
| 09/27 | 821 | 823 | 800 | 809 | -3.29% | 169,600 | 342億7743万 | +1.35% | 8.64 | 0.8 |
| 09/26 | 843 | 845 | 830 | 836 | -0.59% | 346,400 | 354億4297万 | +4.92% | 8.93 | 0.82 |
| 09/25 | 824 | 855 | 820 | 841 | +3.38% | 227,600 | 356億5489万 | +5.82% | 8.98 | 0.83 |
| 09/22 | 814 | 818 | 808 | 814 | -0.61% | 98,800 | 344億8935万 | +2.62% | 8.69 | 0.8 |
| 09/21 | 823 | 824 | 818 | 819 | +0.46% | 84,400 | 347億127万 | +3.25% | 8.74 | 0.81 |
| 09/20 | 806 | 818 | 806 | 815 | +0.15% | 76,800 | 345億4233万 | +2.9% | 8.7 | 0.8 |
| 09/19 | 808 | 818 | 805 | 814 | +1.4% | 102,000 | 344億8935万 | +2.88% | 8.69 | 0.8 |
| 09/15 | 793 | 803 | 793 | 803 | +0.47% | 56,400 | 340億1254万 | +1.45% | 8.57 | 0.79 |
| 09/14 | 798 | 800 | 794 | 799 | +0.95% | 39,200 | 338億5360万 | +0.98% | 8.53 | 0.79 |
| 09/13 | 795 | 795 | 791 | 791 | +0.32% | 47,200 | 335億3573万 | -0.22% | 8.45 | 0.78 |
| 09/12 | 788 | 791 | 783 | 789 | +0.16% | 44,400 | 334億2977万 | -0.66% | 8.42 | 0.78 |
| 09/11 | 784 | 790 | 780 | 788 | +1.12% | 48,800 | 333億7679万 | -1.07% | 8.41 | 0.78 |
| 09/08 | 778 | 785 | 776 | 779 | 0% | 46,800 | 330億594万 | -2.41% | 8.32 | 0.77 |
| 09/07 | 776 | 791 | 776 | 779 | +0.65% | 37,600 | 330億594万 | -2.53% | 8.32 | 0.77 |
| 09/06 | 770 | 779 | 768 | 774 | +0.49% | 38,000 | 327億9402万 | -3.4% | 8.26 | 0.76 |
| 09/05 | 781 | 785 | 765 | 770 | -0.96% | 48,800 | 326億3508万 | -4.11% | 8.22 | 0.76 |
| 09/04 | 794 | 795 | 776 | 778 | -2.51% | 79,200 | 329億5296万 | -3.42% | 8.3 | 0.77 |
| 09/01 | 793 | 801 | 791 | 798 | +0.79% | 44,400 | 338億62万 | -1.18% | 8.52 | 0.79 |
| 08/31 | 791 | 798 | 791 | 791 | -0.31% | 32,400 | 335億3573万 | -2.07% | 8.45 | 0.78 |
| 08/30 | 798 | 800 | 790 | 794 | -0.78% | 65,200 | 336億4169万 | -1.89% | 8.48 | 0.78 |
| 08/29 | 798 | 809 | 794 | 800 | -0.16% | 41,600 | 339億658万 | -1.36% | 8.54 | 0.79 |
| 08/28 | 806 | 808 | 799 | 801 | +0.31% | 37,600 | 339億5956万 | -1.32% | 8.56 | 0.79 |
| 08/25 | 803 | 804 | 796 | 799 | +0.47% | 23,600 | 338億5360万 | -1.63% | 8.53 | 0.79 |
| 08/24 | 793 | 795 | 789 | 795 | +0.79% | 18,800 | 336億9466万 | -2.21% | 8.49 | 0.78 |
| 08/23 | 798 | 798 | 785 | 789 | +0.96% | 35,200 | 334億2977万 | -3.1% | 8.42 | 0.78 |
| 08/22 | 784 | 795 | 781 | 781 | -0.32% | 30,000 | 331億1190万 | -4.14% | 8.34 | 0.77 |
| 08/21 | 789 | 789 | 781 | 784 | -0.63% | 19,200 | 332億1785万 | -4.07% | 8.37 | 0.77 |
| 08/18 | 798 | 798 | 789 | 789 | -1.1% | 37,600 | 334億2977万 | -3.58% | 8.42 | 0.78 |
| 08/17 | 806 | 806 | 798 | 798 | -0.31% | 20,000 | 338億62万 | -2.63% | 8.52 | 0.79 |
| 08/16 | 804 | 805 | 800 | 800 | +0.31% | 16,400 | 339億658万 | -2.44% | 8.54 | 0.79 |
| 08/15 | 800 | 808 | 798 | 798 | -0.31% | 35,600 | 338億62万 | -2.86% | 8.52 | 0.79 |
| 08/14 | 808 | 808 | 794 | 800 | -3.18% | 48,000 | 339億658万 | -2.68% | 8.54 | 0.79 |
| 08/10 | 825 | 830 | 825 | 826 | +0.15% | 18,800 | 350億1914万 | +0.52% | 8.82 | 0.81 |
| 08/09 | 836 | 836 | 823 | 825 | -1.2% | 28,000 | 349億6616万 | +0.36% | 8.81 | 0.81 |
| 08/08 | 838 | 838 | 831 | 835 | +0.15% | 13,600 | 353億8999万 | +1.58% | 8.92 | 0.82 |
| 08/07 | 830 | 838 | 830 | 834 | +0.91% | 27,600 | 353億3701万 | +1.43% | 8.9 | 0.82 |
| 08/04 | 829 | 829 | 824 | 826 | +0.15% | 10,000 | 350億1914万 | +0.64% | 8.82 | 0.81 |
| 08/03 | 820 | 825 | 820 | 825 | +0.15% | 11,600 | 349億6616万 | +0.49% | 8.81 | 0.81 |
| 08/02 | 825 | 825 | 820 | 824 | -0.15% | 8,800 | 349億1318万 | +0.33% | 8.8 | 0.81 |
| 08/01 | 826 | 826 | 820 | 825 | +0.61% | 24,400 | 349億6616万 | +0.49% | 8.81 | 0.81 |
| 07/31 | 828 | 828 | 819 | 820 | -0.61% | 34,400 | 347億5425万 | 0% | 8.76 | 0.81 |
| 07/28 | 821 | 825 | 819 | 825 | +0.46% | 22,400 | 349億6616万 | +0.73% | 8.81 | 0.81 |
| 07/27 | 830 | 831 | 821 | 821 | +0.15% | 27,200 | 348億722万 | +0.27% | 8.77 | 0.81 |
| 07/26 | 821 | 828 | 818 | 820 | -1.2% | 31,200 | 347億5425万 | +0.24% | 8.76 | 0.81 |
| 07/25 | 818 | 830 | 818 | 830 | +1.07% | 20,800 | 351億7808万 | +1.59% | 8.86 | 0.82 |
| 07/24 | 820 | 825 | 818 | 821 | 0% | 33,600 | 348億722万 | +0.64% | 8.77 | 0.81 |
| 07/21 | 819 | 823 | 819 | 821 | +0.31% | 17,200 | 348億722万 | +0.77% | 8.77 | 0.81 |
| 07/20 | 820 | 824 | 819 | 819 | -0.3% | 23,200 | 347億127万 | +0.58% | 8.74 | 0.81 |
| 07/19 | 810 | 824 | 810 | 821 | +0.92% | 20,000 | 348億722万 | +1.01% | 8.77 | 0.81 |
| 07/18 | 816 | 821 | 810 | 814 | -0.61% | 19,600 | 344億8935万 | +0.22% | 8.69 | 0.8 |
| 07/14 | 814 | 820 | 814 | 819 | +0.15% | 14,800 | 347億127万 | +0.96% | 8.74 | 0.81 |
| 07/13 | 814 | 820 | 814 | 818 | -0.15% | 9,200 | 346億4829万 | +0.93% | 8.73 | 0.81 |
| 07/12 | 818 | 828 | 818 | 819 | 0% | 20,000 | 347億127万 | +1.08% | 8.74 | 0.81 |
| 07/11 | 831 | 831 | 819 | 819 | -1.5% | 19,600 | 347億127万 | +1.21% | 8.74 | 0.81 |
| 07/10 | 804 | 831 | 804 | 831 | +3.26% | 40,000 | 352億3106万 | +2.88% | 8.88 | 0.82 |
| 07/07 | 818 | 825 | 805 | 805 | -1.53% | 46,400 | 341億1850万 | -0.25% | 8.6 | 0.79 |
| 07/06 | 824 | 824 | 818 | 818 | -0.15% | 15,600 | 346億4829万 | +1.3% | 8.73 | 0.81 |
| 07/05 | 823 | 829 | 815 | 819 | -0.46% | 48,400 | 347億127万 | +1.58% | 8.74 | 0.81 |
| 07/04 | 844 | 844 | 821 | 823 | -1.2% | 38,800 | 348億6020万 | +2.05% | 8.78 | 0.81 |
| 07/03 | 846 | 846 | 833 | 833 | +1.37% | 61,200 | 352億8404万 | +3.42% | 8.89 | 0.82 |
| 06/30 | 825 | 825 | 815 | 821 | -0.76% | 30,000 | 348億722万 | +2.15% | 8.99 | 0.83 |
| 06/29 | 825 | 829 | 825 | 828 | +1.07% | 31,600 | 350億7212万 | +3.05% | 9.06 | 0.84 |
| 06/28 | 811 | 821 | 811 | 819 | +0.92% | 37,600 | 347億127万 | +1.96% | 8.96 | 0.83 |
| 06/27 | 813 | 831 | 803 | 811 | +0.31% | 74,000 | 343億8339万 | +1.03% | 8.88 | 0.82 |
| 06/26 | 805 | 809 | 803 | 809 | +1.41% | 15,200 | 342億7743万 | +0.72% | 8.85 | 0.82 |
| 06/23 | 809 | 809 | 798 | 798 | -1.39% | 10,000 | 338億62万 | -0.68% | 8.73 | 0.81 |
| 06/22 | 800 | 809 | 800 | 809 | +1.41% | 16,000 | 342億7743万 | +0.72% | 8.85 | 0.82 |
| 06/21 | 808 | 811 | 798 | 798 | -1.24% | 22,800 | 338億62万 | -0.56% | 8.73 | 0.81 |
| 06/20 | 805 | 811 | 805 | 808 | +0.31% | 25,200 | 342億2445万 | +0.56% | 8.84 | 0.82 |
| 06/19 | 808 | 808 | 804 | 805 | +0.47% | 15,200 | 341億1850万 | +0.37% | 8.81 | 0.81 |
| 06/16 | 795 | 801 | 795 | 801 | +0.79% | 19,200 | 339億5956万 | -0.09% | 8.77 | 0.81 |
| 06/15 | 795 | 800 | 795 | 795 | 0% | 9,600 | 336億9466万 | -0.75% | 8.7 | 0.8 |
| 06/14 | 801 | 801 | 795 | 795 | 0% | 17,600 | 336億9466万 | -0.63% | 8.7 | 0.8 |
| 06/13 | 795 | 805 | 795 | 795 | 0% | 24,400 | 336億9466万 | -0.63% | 8.7 | 0.8 |
| 06/12 | 794 | 800 | 793 | 795 | +0.16% | 10,800 | 336億9466万 | -0.5% | 8.7 | 0.8 |
| 06/09 | 803 | 803 | 793 | 794 | -1.55% | 22,000 | 336億4169万 | -0.66% | 8.69 | 0.8 |
| 06/08 | 800 | 815 | 799 | 806 | +1.42% | 24,000 | 341億7148万 | +1.03% | 8.83 | 0.82 |
| 06/07 | 801 | 801 | 795 | 795 | -0.31% | 28,800 | 336億9466万 | -0.13% | 8.7 | 0.8 |
| 06/06 | 799 | 803 | 795 | 798 | -0.47% | 18,000 | 338億62万 | +0.31% | 8.73 | 0.81 |
| 06/05 | 790 | 805 | 790 | 801 | -0.77% | 37,200 | 339億5956万 | +0.91% | 8.77 | 0.81 |
| 06/02 | 806 | 813 | 799 | 808 | +0.78% | 45,600 | 342億2445万 | +1.96% | 8.84 | 0.82 |
| 06/01 | 809 | 811 | 801 | 801 | -0.16% | 19,200 | 339億5956万 | +1.42% | 8.77 | 0.81 |
| 05/31 | 804 | 808 | 800 | 803 | -0.31% | 18,800 | 340億1254万 | +1.84% | 8.79 | 0.81 |
| 05/30 | 814 | 814 | 801 | 805 | -0.46% | 19,200 | 341億1850万 | +2.55% | 8.81 | 0.81 |
| 05/29 | 813 | 815 | 806 | 809 | +0.62% | 18,000 | 342億7743万 | +3.29% | 8.85 | 0.82 |
| 05/26 | 804 | 808 | 804 | 804 | -1.83% | 18,400 | 340億6552万 | +3.04% | 8.8 | 0.81 |
| 05/25 | 810 | 819 | 810 | 819 | +0.61% | 24,000 | 347億127万 | +5.37% | 8.96 | 0.83 |
| 05/24 | 813 | 816 | 810 | 814 | +0.77% | 18,400 | 344億8935万 | +5.14% | 8.91 | 0.82 |
| 05/23 | 799 | 811 | 799 | 808 | +0.62% | 30,800 | 342億2445万 | +4.87% | 8.84 | 0.82 |
| 05/22 | 800 | 809 | 800 | 803 | 0% | 36,800 | 340億1254万 | +4.63% | 8.79 | 0.81 |
| 05/19 | 800 | 803 | 788 | 803 | +0.31% | 32,400 | 340億1254万 | +4.9% | 8.79 | 0.81 |
| 05/18 | 803 | 803 | 799 | 800 | -0.78% | 18,000 | 339億658万 | +4.99% | 8.76 | 0.81 |
| 05/17 | 795 | 806 | 795 | 806 | +1.42% | 46,000 | 341億7148万 | +6.09% | 8.83 | 0.82 |
| 05/16 | 790 | 799 | 790 | 795 | +0.32% | 35,200 | 336億9466万 | +4.88% | 8.7 | 0.8 |
| 05/15 | 769 | 793 | 769 | 793 | +1.93% | 31,200 | 335億8871万 | +4.97% | 8.68 | 0.8 |
| 05/12 | 781 | 781 | 775 | 778 | -0.48% | 18,000 | 329億5296万 | +3.12% | 8.51 | 0.79 |
| 05/11 | 783 | 785 | 778 | 781 | -0.48% | 26,400 | 331億1190万 | +3.75% | 8.55 | 0.79 |
| 05/10 | 783 | 789 | 783 | 785 | +0.8% | 27,200 | 332億7083万 | +4.25% | 8.59 | 0.79 |
