株価チャート
2017/06/27~2017/11/20
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 |
11/20 | 935 | 947 | 933 | 942 | +0.75% | 23,000 | 288億636万 | -5.52% | 7.95 | 0.8 |
11/17 | 962 | 966 | 932 | 935 | -2.6% | 59,300 | 285億9230万 | -6.5% | 7.89 | 0.79 |
11/16 | 966 | 971 | 959 | 960 | -0.93% | 32,700 | 293億5680万 | -4.19% | 8.1 | 0.81 |
11/15 | 1,001 | 1,004 | 963 | 969 | -2.52% | 61,900 | 296億3202万 | -3.39% | 8.18 | 0.82 |
11/14 | 1,016 | 1,022 | 994 | 994 | -1.97% | 35,600 | 303億9652万 | -1% | 8.39 | 0.84 |
11/13 | 1,034 | 1,034 | 1,014 | 1,014 | -2.78% | 38,600 | 310億812万 | +1% | 8.56 | 0.86 |
11/10 | 1,032 | 1,054 | 1,005 | 1,043 | -0.38% | 77,700 | 318億9494万 | +4.2% | 8.8 | 0.88 |
11/09 | 1,040 | 1,055 | 1,035 | 1,047 | +0.77% | 79,800 | 320億1726万 | +4.8% | 8.83 | 0.88 |
11/08 | 1,030 | 1,039 | 1,026 | 1,039 | +0.58% | 26,400 | 317億7262万 | +4.32% | 8.77 | 0.88 |
11/07 | 1,021 | 1,034 | 1,016 | 1,033 | +0.39% | 24,000 | 315億8914万 | +3.92% | 8.72 | 0.87 |
11/06 | 1,015 | 1,031 | 1,015 | 1,029 | +0.78% | 26,600 | 314億6682万 | +3.73% | 8.68 | 0.87 |
11/02 | 1,024 | 1,024 | 1,009 | 1,021 | -0.2% | 23,200 | 312億2218万 | +3.03% | 8.62 | 0.86 |
11/01 | 1,015 | 1,023 | 1,008 | 1,023 | +1.19% | 40,800 | 312億8334万 | +3.33% | 8.63 | 0.86 |
10/31 | 1,002 | 1,013 | 999 | 1,011 | +1.3% | 27,200 | 309億1638万 | +2.33% | 8.53 | 0.85 |
10/30 | 996 | 1,003 | 992 | 998 | +0.2% | 47,400 | 305億1884万 | +1.11% | 8.42 | 0.84 |
10/27 | 1,000 | 1,005 | 993 | 996 | +1.12% | 44,500 | 304億5768万 | +1.01% | 8.4 | 0.84 |
10/26 | 987 | 991 | 982 | 985 | +0.2% | 18,300 | 301億2130万 | 0% | 8.31 | 0.83 |
10/25 | 993 | 1,000 | 982 | 983 | -0.2% | 27,300 | 300億6014万 | -0.2% | 8.29 | 0.83 |
10/24 | 979 | 990 | 979 | 985 | +0.61% | 20,700 | 301億2130万 | +0.1% | 8.31 | 0.83 |
10/23 | 969 | 988 | 967 | 979 | +0.1% | 58,100 | 299億3782万 | -0.41% | 8.26 | 0.83 |
10/20 | 979 | 986 | 970 | 978 | -0.61% | 28,700 | 299億724万 | -0.41% | 8.25 | 0.83 |
10/19 | 990 | 990 | 973 | 984 | +0.31% | 29,200 | 300億9072万 | +0.31% | 8.3 | 0.83 |
10/18 | 1,002 | 1,002 | 977 | 981 | -1.51% | 22,800 | 299億9898万 | +0.1% | 8.28 | 0.83 |
10/17 | 1,004 | 1,010 | 995 | 996 | -1.19% | 31,500 | 304億5768万 | +1.84% | 8.4 | 0.84 |
10/16 | 1,000 | 1,020 | 998 | 1,008 | +0.2% | 57,300 | 308億2464万 | +3.28% | 8.51 | 0.85 |
10/13 | 990 | 1,009 | 989 | 1,006 | +1.72% | 54,100 | 307億6348万 | +3.29% | 8.49 | 0.85 |
10/12 | 1,000 | 1,000 | 989 | 989 | -0.4% | 27,300 | 302億4362万 | +1.75% | 8.35 | 0.84 |
10/11 | 998 | 998 | 990 | 993 | 0% | 28,700 | 303億6594万 | +2.37% | 8.38 | 0.84 |
10/10 | 974 | 1,002 | 974 | 993 | +1.95% | 65,900 | 303億6594万 | +2.48% | 8.38 | 0.84 |
10/06 | 963 | 975 | 961 | 974 | +1.35% | 29,500 | 297億8492万 | +0.52% | 8.22 | 0.82 |
10/05 | 969 | 973 | 958 | 961 | -1.44% | 35,100 | 293億8738万 | -0.83% | 8.11 | 0.81 |
10/04 | 981 | 985 | 974 | 975 | -0.61% | 29,900 | 298億1550万 | +0.41% | 8.23 | 0.82 |
10/03 | 995 | 995 | 978 | 981 | -0.61% | 29,400 | 299億9898万 | +1.03% | 8.28 | 0.83 |
10/02 | 989 | 995 | 983 | 987 | -0.3% | 35,800 | 301億8246万 | +1.65% | 8.33 | 0.83 |
09/29 | 990 | 995 | 965 | 990 | -0.7% | 52,800 | 302億7420万 | +1.96% | 8.35 | 0.84 |
09/28 | 986 | 998 | 979 | 997 | +1.12% | 53,600 | 304億8826万 | +2.78% | 8.41 | 0.84 |
09/27 | 978 | 988 | 968 | 986 | -0.3% | 32,100 | 301億5188万 | +1.75% | 8.32 | 0.83 |
09/26 | 987 | 989 | 982 | 989 | +0.3% | 39,800 | 302億4362万 | +2.06% | 8.35 | 0.84 |
09/25 | 985 | 990 | 979 | 986 | +1.02% | 36,200 | 301億5188万 | +1.75% | 8.32 | 0.83 |
09/22 | 975 | 978 | 963 | 976 | +0.41% | 20,600 | 298億4608万 | +0.83% | 8.24 | 0.82 |
09/21 | 976 | 979 | 969 | 972 | -0.31% | 37,200 | 297億2376万 | +0.41% | 8.2 | 0.82 |
09/20 | 972 | 982 | 967 | 975 | +0.83% | 65,700 | 298億1550万 | +0.62% | 8.23 | 0.82 |
09/19 | 968 | 970 | 961 | 967 | +0.62% | 37,000 | 295億7086万 | -0.31% | 8.16 | 0.82 |
09/15 | 950 | 965 | 948 | 961 | +0.95% | 74,700 | 293億8738万 | -0.93% | 8.11 | 0.81 |
09/14 | 955 | 956 | 947 | 952 | +0.21% | 41,900 | 291億1216万 | -1.96% | 8.03 | 0.8 |
09/13 | 945 | 951 | 939 | 950 | +0.32% | 35,000 | 290億5100万 | -2.36% | 8.02 | 0.8 |
09/12 | 956 | 957 | 944 | 947 | -0.21% | 42,400 | 289億5926万 | -2.77% | 7.99 | 0.8 |
09/11 | 945 | 959 | 945 | 949 | +0.64% | 25,100 | 290億2042万 | -2.77% | 8.01 | 0.8 |
09/08 | 945 | 957 | 932 | 943 | -0.95% | 57,500 | 288億3694万 | -3.58% | 7.96 | 0.8 |
09/07 | 959 | 964 | 948 | 952 | +0.63% | 25,500 | 291億1216万 | -2.76% | 8.03 | 0.8 |
09/06 | 939 | 952 | 930 | 946 | -0.84% | 55,300 | 289億2868万 | -3.57% | 7.98 | 0.8 |
09/05 | 963 | 973 | 952 | 954 | -1.24% | 35,700 | 291億7332万 | -2.75% | 8.05 | 0.81 |
09/04 | 987 | 990 | 964 | 966 | -2.42% | 32,500 | 295億4028万 | -1.53% | 8.15 | 0.82 |
09/01 | 990 | 992 | 981 | 990 | +0.61% | 21,900 | 302億7420万 | +1.02% | 8.35 | 0.84 |
08/31 | 991 | 991 | 981 | 984 | -0.61% | 28,600 | 300億9072万 | +0.61% | 8.3 | 0.83 |
08/30 | 990 | 991 | 984 | 990 | +0.51% | 72,000 | 302億7420万 | +1.43% | 8.35 | 0.84 |
08/29 | 976 | 985 | 966 | 985 | +0.72% | 24,000 | 301億2130万 | +1.13% | 8.31 | 0.83 |
08/28 | 985 | 993 | 971 | 978 | -0.61% | 33,800 | 299億724万 | +0.51% | 8.25 | 0.83 |
08/25 | 973 | 989 | 971 | 984 | +1.13% | 41,400 | 300億9072万 | +1.34% | 8.3 | 0.83 |
08/24 | 971 | 977 | 969 | 973 | +0.41% | 29,700 | 297億5434万 | +0.52% | 8.21 | 0.82 |
08/23 | 995 | 995 | 962 | 969 | -1.32% | 31,300 | 296億3202万 | +0.41% | 8.18 | 0.82 |
08/22 | 990 | 996 | 961 | 982 | -0.41% | 65,900 | 300億2956万 | +1.97% | 8.29 | 0.83 |
08/21 | 972 | 988 | 972 | 986 | +1.44% | 20,500 | 301億5188万 | +2.71% | 8.32 | 0.83 |
08/18 | 971 | 988 | 971 | 972 | -1.32% | 36,800 | 297億2376万 | +1.57% | 8.2 | 0.82 |
08/17 | 984 | 988 | 980 | 985 | -0.3% | 22,600 | 301億2130万 | +3.14% | 8.31 | 0.83 |
08/16 | 983 | 991 | 971 | 988 | +0.3% | 45,800 | 302億1304万 | +3.78% | 8.34 | 0.83 |
08/15 | 985 | 990 | 972 | 985 | +0.92% | 51,500 | 301億2130万 | +3.9% | 8.31 | 0.83 |
08/14 | 975 | 983 | 960 | 976 | -1.21% | 80,000 | 298億4608万 | +3.5% | 8.24 | 0.82 |
08/10 | 997 | 998 | 977 | 988 | -0.8% | 45,800 | 302億1304万 | +5.22% | 8.34 | 0.83 |
08/09 | 975 | 998 | 964 | 996 | +1.12% | 73,300 | 304億5768万 | +6.52% | 8.4 | 0.84 |
08/08 | 1,000 | 1,010 | 977 | 985 | -2.09% | 75,400 | 301億2130万 | +5.8% | 8.31 | 0.83 |
08/07 | 995 | 1,018 | 995 | 1,006 | +1.41% | 75,800 | 307億6348万 | +8.52% | 8.49 | 0.85 |
08/04 | 984 | 993 | 971 | 992 | +1.95% | 65,400 | 303億3536万 | +7.59% | 8.37 | 0.84 |
08/03 | 980 | 983 | 967 | 973 | -0.82% | 39,400 | 297億5434万 | +5.99% | 8.21 | 0.82 |
08/02 | 961 | 986 | 955 | 981 | +2.51% | 68,300 | 299億9898万 | +7.21% | 8.28 | 0.83 |
08/01 | 944 | 957 | 942 | 957 | +1.38% | 60,100 | 292億6506万 | +4.93% | 8.08 | 0.81 |
07/31 | 959 | 960 | 944 | 944 | -0.63% | 58,600 | 288億6752万 | +3.85% | 7.97 | 0.8 |
07/28 | 944 | 953 | 939 | 950 | +0.53% | 117,400 | 290億5100万 | +4.74% | 8.02 | 0.8 |
07/27 | 943 | 952 | 939 | 945 | +0.64% | 90,900 | 288億9810万 | +4.54% | 7.97 | 0.8 |
07/26 | 946 | 949 | 930 | 939 | +0.11% | 86,700 | 287億1462万 | +4.1% | 7.92 | 0.79 |
07/25 | 948 | 949 | 934 | 938 | -0.95% | 39,300 | 286億8404万 | +4.11% | 7.92 | 0.79 |
07/24 | 925 | 948 | 915 | 947 | +2.38% | 79,400 | 289億5926万 | +5.22% | 7.99 | 0.8 |
07/21 | 924 | 926 | 917 | 925 | +0.11% | 45,100 | 282億8650万 | +2.89% | 7.81 | 0.78 |
07/20 | 905 | 925 | 901 | 924 | +2.21% | 86,900 | 282億5592万 | +3.01% | 7.8 | 0.78 |
07/19 | 911 | 914 | 903 | 904 | -0.88% | 33,500 | 276億4432万 | +0.89% | 7.63 | 0.76 |
07/18 | 912 | 918 | 904 | 912 | 0% | 53,300 | 278億8896万 | +1.9% | 7.7 | 0.77 |
07/14 | 910 | 912 | 904 | 912 | +0.11% | 26,400 | 278億8896万 | +2.13% | 7.7 | 0.77 |
07/13 | 928 | 928 | 909 | 911 | -1.09% | 82,300 | 278億5838万 | +2.13% | 7.69 | 0.77 |
07/12 | 899 | 924 | 893 | 921 | +1.99% | 128,900 | 281億6418万 | +3.48% | 7.77 | 0.78 |
07/11 | 885 | 903 | 879 | 903 | +2.96% | 103,400 | 276億1374万 | +1.57% | 7.62 | 0.76 |
07/10 | 877 | 882 | 865 | 877 | +0.92% | 54,800 | 268億1866万 | -1.24% | 7.4 | 0.74 |
07/07 | 879 | 881 | 867 | 869 | -1.59% | 61,300 | 265億7402万 | -2.14% | 7.33 | 0.73 |
07/06 | 884 | 890 | 881 | 883 | -0.79% | 44,700 | 270億214万 | -0.79% | 7.45 | 0.75 |
07/05 | 885 | 891 | 878 | 890 | +1.02% | 42,300 | 272億1620万 | 0% | 7.51 | 0.75 |
07/04 | 894 | 894 | 879 | 881 | -0.23% | 51,100 | 269億4098万 | -1.01% | 7.43 | 0.74 |
07/03 | 891 | 895 | 882 | 883 | -1.01% | 27,300 | 270億214万 | -0.9% | 7.45 | 0.75 |
06/30 | 894 | 894 | 881 | 892 | -0.34% | 61,000 | 272億7736万 | +0.11% | 7.53 | 0.75 |
06/29 | 891 | 895 | 889 | 895 | +0.9% | 19,800 | 273億6910万 | +0.45% | 7.55 | 0.76 |
06/28 | 895 | 897 | 887 | 887 | -1.33% | 27,500 | 271億2446万 | -0.45% | 7.48 | 0.75 |
06/27 | 892 | 901 | 882 | 899 | +1.01% | 59,100 | 274億9142万 | +0.78% | 7.59 | 0.76 |