株価チャート
2017/05/08～2017/09/29
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 | 947 | 957 | 947 | 957 | +0.31% | 1,700 | 12億7110万 | -0.1% | 4.21 | 4.25 |
| 09/28 | 941 | 954 | 941 | 954 | +0.74% | 3,200 | 12億6712万 | -0.63% | 4.2 | 4.24 |
| 09/27 | 943 | 948 | 925 | 947 | +1.18% | 3,300 | 12億5782万 | -1.66% | 4.17 | 4.21 |
| 09/26 | 931 | 950 | 930 | 936 | -1.06% | 1,500 | 12億4321万 | -3.11% | 4.12 | 4.16 |
| 09/25 | 961 | 961 | 934 | 946 | 0% | 1,800 | 12億5649万 | -2.47% | 4.17 | 4.2 |
| 09/22 | 959 | 959 | 946 | 946 | -1.87% | 800 | 12億5649万 | -2.97% | 4.17 | 4.2 |
| 09/21 | 939 | 964 | 939 | 964 | +2.44% | 3,600 | 12億8040万 | -1.73% | 4.24 | 4.28 |
| 09/20 | 981 | 981 | 925 | 941 | -3.39% | 10,200 | 12億4985万 | -4.37% | 4.14 | 4.18 |
| 09/19 | 951 | 990 | 950 | 974 | +2.42% | 8,300 | 12億9368万 | -1.42% | 4.29 | 4.33 |
| 09/15 | 917 | 951 | 917 | 951 | +2.48% | 1,400 | 12億6313万 | -4.23% | 4.19 | 4.23 |
| 09/14 | 952 | 959 | 928 | 928 | -2.01% | 2,300 | 12億3258万 | -7.29% | 4.09 | 4.12 |
| 09/13 | 960 | 960 | 932 | 947 | -1.35% | 2,800 | 12億5782万 | -5.58% | 4.17 | 4.21 |
| 09/12 | 975 | 975 | 960 | 960 | 0% | 3,100 | 12億7509万 | -3.9% | 4.23 | 4.27 |
| 09/11 | 962 | 962 | 960 | 960 | +3.23% | 800 | 12億7509万 | -3.52% | 4.23 | 4.27 |
| 09/08 | 930 | 930 | 930 | 930 | +1.09% | 200 | 12億3524万 | -6.06% | 4.1 | 4.13 |
| 09/07 | 934 | 977 | 920 | 920 | +1.1% | 4,500 | 12億2196万 | -6.69% | 4.05 | 4.09 |
| 09/06 | 912 | 932 | 892 | 910 | -2.05% | 7,300 | 12億867万 | -7.43% | 4.01 | 4.04 |
| 09/05 | 974 | 978 | 921 | 929 | -3.63% | 9,600 | 12億3391万 | -5.3% | 4.09 | 4.13 |
| 09/04 | 981 | 994 | 964 | 964 | -2.23% | 8,400 | 12億8040万 | -1.43% | 4.24 | 4.28 |
| 09/01 | 1,000 | 1,000 | 985 | 986 | -1.4% | 5,100 | 13億962万 | +1.34% | 4.34 | 4.38 |
| 08/31 | 995 | 1,012 | 995 | 1,000 | +0.91% | 1,500 | 13億2821万 | +3.41% | 4.4 | 4.44 |
| 08/30 | 1,006 | 1,006 | 990 | 991 | -1.39% | 3,600 | 13億1626万 | +3.12% | 4.36 | 4.4 |
| 08/29 | 1,000 | 1,005 | 996 | 1,005 | +0.5% | 3,000 | 13億3486万 | +5.24% | 4.43 | 4.47 |
| 08/28 | 1,018 | 1,020 | 1,000 | 1,000 | -1.28% | 6,900 | 13億2821万 | +5.37% | 4.4 | 4.44 |
| 08/25 | 1,000 | 1,018 | 975 | 1,013 | +1.3% | 6,100 | 13億4548万 | +7.42% | 4.46 | 4.5 |
| 08/24 | 1,020 | 1,060 | 987 | 1,000 | -2.44% | 13,300 | 13億2821万 | +6.84% | 4.4 | 4.44 |
| 08/23 | 1,034 | 1,035 | 1,023 | 1,025 | 0% | 3,200 | 13億6142万 | +10.22% | 4.51 | 4.55 |
| 08/22 | 1,035 | 1,040 | 1,025 | 1,025 | -1.44% | 5,800 | 13億6142万 | +11.05% | 4.51 | 4.55 |
| 08/21 | 1,064 | 1,064 | 1,031 | 1,040 | -2.62% | 4,700 | 13億8134万 | +13.54% | 4.58 | 4.62 |
| 08/18 | 1,065 | 1,081 | 1,055 | 1,068 | -1.39% | 5,000 | 14億1853万 | +17.36% | 4.7 | 4.75 |
| 08/17 | 1,054 | 1,100 | 1,037 | 1,083 | +4.03% | 18,700 | 14億3846万 | +20.07% | 4.77 | 4.81 |
| 08/16 | 1,061 | 1,081 | 1,018 | 1,041 | -1.79% | 24,500 | 13億8267万 | +16.57% | 4.58 | 4.63 |
| 08/15 | 1,159 | 1,159 | 1,054 | 1,060 | -3.55% | 48,900 | 14億791万 | +19.64% | 4.67 | 4.71 |
| 08/14 | 1,222 | 1,259 | 1,010 | 1,099 | -3.43% | 177,300 | 14億5971万 | +25.31% | 4.84 | 4.88 |
| 08/10 | 1,138 | 1,138 | 1,138 | 1,138 | +15.18% | 10,300 | 15億1151万 | +31.26% | 5.01 | 5.06 |
| 08/09 | 988 | 988 | 988 | 988 | +17.9% | 12,400 | 13億1228万 | +15.56% | 4.35 | 4.39 |
| 08/08 | 847 | 853 | 831 | 838 | -1.53% | 2,200 | 11億1304万 | -1.3% | 3.69 | 3.72 |
| 08/07 | 851 | 851 | 851 | 851 | +0.24% | 900 | 11億3031万 | +0.35% | 3.75 | 3.78 |
| 08/04 | 836 | 849 | 830 | 849 | +2.17% | 800 | 11億2765万 | +0.12% | 3.74 | 3.77 |
| 08/03 | 834 | 839 | 831 | 831 | -1.42% | 800 | 11億374万 | -2% | 3.66 | 3.69 |
| 08/02 | 840 | 855 | 836 | 843 | -1.52% | 3,300 | 11億1968万 | -0.71% | 3.71 | 3.75 |
| 08/01 | 849 | 864 | 849 | 856 | +0.94% | 400 | 11億3695万 | +0.71% | 3.77 | 3.8 |
| 07/31 | 845 | 849 | 845 | 848 | +0.83% | 400 | 11億2632万 | -0.12% | 3.73 | 3.77 |
| 07/28 | 847 | 864 | 841 | 841 | -0.71% | 2,600 | 11億1703万 | -1.06% | 3.7 | 3.74 |
| 07/27 | 842 | 847 | 842 | 847 | +0.24% | 200 | 11億2500万 | -0.35% | 3.73 | 3.76 |
| 07/25 | 841 | 845 | 841 | 845 | -0.35% | 400 | 11億2234万 | -0.59% | 3.72 | 3.75 |
| 07/24 | 840 | 848 | 840 | 848 | +0.71% | 600 | 11億2632万 | -0.35% | 3.73 | 3.77 |
| 07/21 | 848 | 848 | 839 | 842 | -1.52% | 1,700 | 11億1836万 | -1.17% | 3.71 | 3.74 |
| 07/20 | 859 | 859 | 842 | 855 | +1.06% | 1,300 | 11億3562万 | +0.35% | 3.76 | 3.8 |
| 07/19 | 845 | 859 | 838 | 846 | 0% | 1,100 | 11億2367万 | -0.82% | 3.73 | 3.76 |
| 07/18 | 843 | 856 | 843 | 846 | -0.35% | 1,600 | 11億2367万 | -0.82% | 3.73 | 3.76 |
| 07/14 | 856 | 859 | 846 | 849 | -1.28% | 2,100 | 11億2765万 | -0.59% | 3.74 | 3.77 |
| 07/13 | 867 | 867 | 860 | 860 | -0.81% | 1,000 | 11億4226万 | +0.7% | 3.79 | 3.82 |
| 07/12 | 865 | 870 | 855 | 867 | -0.34% | 3,800 | 11億5156万 | +1.4% | 3.82 | 3.85 |
| 07/11 | 865 | 870 | 852 | 870 | +0.81% | 4,200 | 11億5555万 | +1.75% | 3.83 | 3.87 |
| 07/10 | 864 | 864 | 857 | 863 | +0.12% | 3,200 | 11億4625万 | +1.05% | 3.8 | 3.83 |
| 07/06 | 863 | 863 | 851 | 862 | +1.65% | 2,900 | 11億4492万 | +0.82% | 3.8 | 3.83 |
| 07/05 | 839 | 848 | 838 | 848 | +0.47% | 1,500 | 11億2632万 | -0.82% | 3.73 | 3.77 |
| 07/04 | 838 | 844 | 838 | 844 | +0.6% | 1,700 | 11億2101万 | -1.4% | 3.72 | 3.75 |
| 07/03 | 828 | 840 | 828 | 839 | +1.45% | 1,800 | 11億1437万 | -2.1% | 3.69 | 3.73 |
| 06/30 | 834 | 835 | 826 | 827 | -0.96% | 2,900 | 10億9843万 | -3.73% | 3.64 | 3.67 |
| 06/29 | 832 | 845 | 832 | 835 | -1.3% | 5,300 | 11億906万 | -3.02% | 3.68 | 3.71 |
| 06/28 | 846 | 846 | 837 | 846 | -0.82% | 2,500 | 11億2367万 | -1.97% | 3.73 | 3.76 |
| 06/27 | 858 | 858 | 845 | 853 | +0.35% | 1,100 | 11億3297万 | -1.16% | 3.76 | 3.79 |
| 06/26 | 850 | 850 | 850 | 850 | -0.47% | 500 | 11億2898万 | -1.62% | 3.74 | 3.78 |
| 06/23 | 850 | 854 | 850 | 854 | +0.35% | 1,900 | 11億3429万 | -1.27% | 3.76 | 3.79 |
| 06/22 | 850 | 851 | 850 | 851 | +0.12% | 1,600 | 11億3031万 | -1.73% | 3.75 | 3.78 |
| 06/21 | 850 | 850 | 850 | 850 | 0% | 200 | 11億2898万 | -1.85% | 3.74 | 3.78 |
| 06/20 | 860 | 864 | 850 | 850 | -0.58% | 2,100 | 11億2898万 | -1.85% | 3.74 | 3.78 |
| 06/19 | 855 | 855 | 855 | 855 | -0.12% | 100 | 11億3562万 | -1.61% | 3.76 | 3.8 |
| 06/16 | 857 | 865 | 856 | 856 | -2.51% | 1,400 | 11億3695万 | -1.83% | 3.77 | 3.8 |
| 06/15 | 850 | 878 | 848 | 878 | +3.29% | 3,500 | 11億6617万 | +0.57% | 3.87 | 3.9 |
| 06/14 | 850 | 868 | 850 | 850 | -1.62% | 700 | 11億2898万 | -2.41% | 3.74 | 3.78 |
| 06/13 | 874 | 874 | 861 | 864 | -0.23% | 1,100 | 11億4758万 | -0.8% | 3.8 | 3.84 |
| 06/12 | 860 | 866 | 855 | 866 | +0.7% | 1,500 | 11億5023万 | -0.35% | 3.81 | 3.85 |
| 06/09 | 874 | 874 | 860 | 860 | -0.23% | 1,600 | 11億4226万 | -0.92% | 3.79 | 3.82 |
| 06/08 | 878 | 878 | 862 | 862 | -2.05% | 400 | 11億4492万 | -0.46% | 3.8 | 3.83 |
| 06/07 | 859 | 880 | 855 | 880 | +2.44% | 1,500 | 11億6883万 | +1.62% | 3.87 | 3.91 |
| 06/06 | 842 | 872 | 840 | 859 | +0.94% | 3,500 | 11億4094万 | -0.69% | 3.78 | 3.82 |
| 06/05 | 871 | 871 | 851 | 851 | -3.51% | 6,300 | 11億3031万 | -1.5% | 3.75 | 3.78 |
| 06/02 | 881 | 882 | 881 | 882 | +0.8% | 1,800 | 11億7148万 | +2.08% | 3.88 | 3.92 |
| 06/01 | 856 | 879 | 856 | 875 | +1.27% | 1,400 | 11億6219万 | +1.51% | 3.85 | 3.89 |
| 05/31 | 867 | 867 | 830 | 864 | -0.35% | 3,600 | 11億4758万 | +0.47% | 3.8 | 3.84 |
| 05/30 | 875 | 875 | 867 | 867 | -1.59% | 1,800 | 11億5156万 | +0.93% | 3.82 | 3.85 |
| 05/29 | 880 | 890 | 880 | 881 | +0.11% | 2,100 | 11億7016万 | +2.8% | 3.88 | 3.91 |
| 05/26 | 880 | 890 | 880 | 880 | 0% | 2,100 | 11億6883万 | +2.92% | 3.87 | 3.91 |
| 05/25 | 865 | 880 | 865 | 880 | +1.62% | 2,000 | 11億6883万 | +3.41% | 3.87 | 3.91 |
| 05/24 | 869 | 880 | 864 | 866 | -0.46% | 2,300 | 11億5023万 | +2.36% | 3.81 | 3.85 |
| 05/23 | 868 | 884 | 868 | 870 | -1.47% | 1,700 | 11億5555万 | +3.45% | 3.83 | 3.87 |
| 05/22 | 879 | 910 | 875 | 883 | +2.2% | 7,400 | 11億7281万 | +5.37% | 3.89 | 3.92 |
| 05/19 | 851 | 864 | 851 | 864 | +0.47% | 2,400 | 11億4758万 | +3.35% | 3.8 | 3.84 |
| 05/18 | 827 | 869 | 823 | 860 | +1.9% | 5,900 | 11億4226万 | +2.99% | 3.79 | 3.82 |
| 05/17 | 896 | 896 | 835 | 844 | -8.86% | 24,700 | 11億2101万 | +1.32% | 3.72 | 3.75 |
| 05/16 | 930 | 930 | 896 | 926 | -1.7% | 900 | 12億2993万 | +11.3% | 4.08 | 4.11 |
| 05/15 | 941 | 984 | 899 | 942 | +6.92% | 37,400 | 12億5118万 | +13.63% | 4.15 | 4.19 |
| 05/12 | 826 | 908 | 826 | 881 | +6.79% | 10,000 | 11億7016万 | +6.53% | 3.88 | 3.91 |
| 05/11 | 825 | 845 | 825 | 825 | -1.67% | 6,900 | 10億9578万 | -0.48% | 3.63 | 3.67 |
| 05/10 | 810 | 842 | 808 | 839 | +1.94% | 2,600 | 11億1437万 | +0.48% | 3.69 | 3.73 |
| 05/09 | 840 | 840 | 810 | 823 | -2.02% | 3,200 | 10億9312万 | -2.02% | 3.62 | 3.66 |
| 05/08 | 815 | 841 | 815 | 840 | +3.7% | 2,700 | 11億1570万 | -0.71% | 3.7 | 3.73 |
