株価チャート
2017/08/07~2017/12/29
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 |
12/29 | 496 | 505 | 496 | 500 | +1.42% | 87,400 | 84億9957万 | -0.99% | - | 6.34 |
12/28 | 503 | 503 | 492 | 493 | -1.4% | 92,300 | 83億8058万 | -2.76% | - | 6.25 |
12/27 | 485 | 502 | 484 | 500 | +3.95% | 176,300 | 84億9957万 | -1.57% | - | 6.34 |
12/26 | 485 | 496 | 481 | 481 | -0.82% | 251,500 | 81億7659万 | -5.69% | - | 6.09 |
12/25 | 504 | 505 | 485 | 485 | -3.58% | 226,800 | 82億4459万 | -5.27% | - | 6.14 |
12/22 | 491 | 509 | 486 | 503 | +4.79% | 517,300 | 85億5057万 | -1.95% | - | 6.37 |
12/21 | 480 | 484 | 475 | 480 | -0.21% | 142,400 | 81億5959万 | -6.43% | - | 6.08 |
12/20 | 485 | 493 | 481 | 481 | -1.84% | 192,600 | 81億7659万 | -6.42% | - | 6.09 |
12/19 | 492 | 496 | 482 | 490 | -0.41% | 210,000 | 83億2958万 | -4.85% | - | 6.21 |
12/18 | 506 | 506 | 491 | 492 | -1.2% | 128,100 | 83億6358万 | -4.47% | - | 6.23 |
12/15 | 503 | 507 | 496 | 498 | -1.19% | 174,100 | 84億6557万 | -3.49% | - | 6.31 |
12/14 | 509 | 510 | 501 | 504 | -0.2% | 108,900 | 85億6757万 | -2.33% | - | 6.39 |
12/13 | 509 | 511 | 505 | 505 | -0.98% | 101,900 | 85億8457万 | -2.32% | - | 6.4 |
12/12 | 511 | 518 | 508 | 510 | -0.2% | 109,000 | 86億6956万 | -1.35% | - | 6.46 |
12/11 | 507 | 518 | 506 | 511 | +0.99% | 127,200 | 86億8656万 | -1.16% | - | 6.47 |
12/08 | 509 | 512 | 505 | 506 | -1.17% | 84,900 | 86億157万 | -2.32% | - | 6.41 |
12/07 | 507 | 515 | 505 | 512 | +1.79% | 88,100 | 87億356万 | -1.35% | - | 6.49 |
12/06 | 505 | 515 | 499 | 503 | -0.79% | 160,500 | 85億5057万 | -3.27% | - | 6.37 |
12/05 | 508 | 512 | 498 | 507 | -0.78% | 189,400 | 86億1857万 | -3.06% | - | 6.42 |
12/04 | 526 | 526 | 508 | 511 | -2.48% | 167,600 | 86億8656万 | -2.29% | - | 6.47 |
12/01 | 528 | 531 | 521 | 524 | -0.76% | 68,800 | 89億755万 | +0.38% | - | 6.64 |
11/30 | 527 | 530 | 519 | 528 | -0.19% | 122,700 | 89億7555万 | +1.54% | - | 6.69 |
11/29 | 536 | 540 | 523 | 529 | -1.31% | 140,900 | 89億9255万 | +1.93% | - | 6.7 |
11/28 | 546 | 558 | 530 | 536 | -1.11% | 183,100 | 91億1154万 | +3.88% | - | 6.79 |
11/27 | 539 | 543 | 533 | 542 | +0.93% | 132,500 | 92億1354万 | +5.45% | - | 6.87 |
11/24 | 528 | 543 | 526 | 537 | +1.32% | 155,400 | 91億2854万 | +5.09% | - | 6.8 |
11/22 | 537 | 551 | 529 | 530 | -1.49% | 245,200 | 90億955万 | +4.33% | - | 6.72 |
11/21 | 535 | 543 | 523 | 538 | +0.19% | 176,800 | 91億4554万 | +6.32% | - | 6.82 |
11/20 | 521 | 556 | 518 | 537 | +4.07% | 532,700 | 91億2854万 | +6.76% | - | 6.8 |
11/17 | 504 | 516 | 503 | 516 | +2.58% | 114,600 | 87億7156万 | +2.99% | - | 6.54 |
11/16 | 493 | 507 | 493 | 503 | +2.03% | 136,000 | 85億5057万 | +0.6% | - | 6.37 |
11/15 | 511 | 513 | 492 | 493 | -2.95% | 207,600 | 83億8058万 | -1.2% | - | 6.25 |
11/14 | 505 | 517 | 503 | 508 | +1.2% | 156,700 | 86億3557万 | +1.8% | - | 6.44 |
11/13 | 504 | 505 | 493 | 502 | +0.2% | 88,500 | 85億3357万 | +0.6% | - | 6.36 |
11/10 | 499 | 509 | 495 | 501 | -1.76% | 274,300 | 85億1657万 | +0.6% | - | 6.35 |
11/09 | 528 | 528 | 502 | 510 | -2.11% | 190,700 | 86億6956万 | +2.41% | - | 6.46 |
11/08 | 515 | 521 | 512 | 521 | +1.96% | 101,600 | 88億5656万 | +4.62% | - | 6.6 |
11/07 | 517 | 523 | 508 | 511 | -0.39% | 197,200 | 86億8656万 | +2.82% | - | 6.47 |
11/06 | 523 | 526 | 510 | 513 | -1.72% | 245,600 | 87億2056万 | +3.22% | - | 6.5 |
11/02 | 539 | 549 | 516 | 522 | -3.15% | 360,900 | 88億7355万 | +5.03% | - | 6.61 |
11/01 | 547 | 554 | 533 | 539 | -1.64% | 422,900 | 91億6254万 | +8.67% | - | 6.83 |
10/31 | 555 | 556 | 528 | 548 | -2.66% | 893,400 | 93億1553万 | +10.71% | - | 6.94 |
10/30 | 550 | 603 | 541 | 563 | +11.93% | 6,061,300 | 95億7052万 | +14.2% | - | 7.13 |
10/27 | 493 | 508 | 493 | 503 | +2.65% | 182,200 | 85億5057万 | +2.44% | - | 6.37 |
10/26 | 484 | 492 | 482 | 490 | +1.87% | 118,500 | 83億2958万 | -0.41% | - | 6.21 |
10/25 | 492 | 492 | 481 | 481 | -3.22% | 342,100 | 81億7659万 | -2.43% | - | 6.09 |
10/24 | 469 | 524 | 468 | 497 | +5.97% | 2,106,600 | 84億4858万 | +0.4% | - | 6.3 |
10/23 | 469 | 472 | 467 | 469 | -0.42% | 126,800 | 79億7260万 | -5.44% | - | 5.94 |
10/20 | 475 | 475 | 470 | 471 | -0.42% | 36,300 | 80億660万 | -5.61% | - | 5.97 |
10/19 | 471 | 476 | 470 | 473 | +0.64% | 48,400 | 80億4060万 | -5.59% | - | 5.99 |
10/18 | 471 | 478 | 470 | 470 | -0.42% | 43,000 | 79億8960万 | -6.56% | - | 5.95 |
10/17 | 469 | 479 | 468 | 472 | +0.64% | 84,900 | 80億2360万 | -6.53% | - | 5.98 |
10/16 | 479 | 481 | 468 | 469 | -2.49% | 178,200 | 79億7260万 | -7.13% | - | 5.94 |
10/13 | 490 | 491 | 480 | 481 | -1.84% | 162,700 | 81億7659万 | -5.13% | - | 6.09 |
10/12 | 483 | 494 | 483 | 490 | +1.87% | 146,000 | 83億2958万 | -3.54% | - | 6.21 |
10/11 | 492 | 494 | 480 | 481 | -2.24% | 167,200 | 81億7659万 | -5.5% | - | 6.09 |
10/10 | 494 | 498 | 491 | 492 | -0.61% | 48,700 | 83億6358万 | -3.91% | - | 6.23 |
10/06 | 494 | 500 | 494 | 495 | -0.4% | 93,200 | 84億1458万 | -3.88% | - | 6.27 |
10/05 | 497 | 502 | 493 | 497 | 0% | 93,600 | 84億4858万 | -4.05% | - | 6.3 |
10/04 | 504 | 507 | 497 | 497 | -1.39% | 125,700 | 84億4858万 | -4.61% | - | 6.3 |
10/03 | 504 | 509 | 501 | 504 | -0.79% | 105,000 | 85億6757万 | -3.82% | - | 6.39 |
10/02 | 503 | 510 | 499 | 508 | +1.6% | 139,400 | 86億3557万 | -3.42% | - | 6.44 |
09/29 | 502 | 505 | 495 | 500 | -0.79% | 167,500 | 84億9957万 | -5.12% | - | 6.34 |
09/28 | 509 | 519 | 502 | 504 | -0.98% | 117,000 | 85億6757万 | -4.73% | - | 6.39 |
09/27 | 502 | 509 | 500 | 509 | +1.39% | 115,200 | 86億5257万 | -4.14% | - | 6.45 |
09/26 | 505 | 507 | 498 | 502 | -0.59% | 160,200 | 85億3357万 | -5.82% | - | 6.36 |
09/25 | 512 | 516 | 505 | 505 | -1.75% | 166,200 | 85億8457万 | -5.78% | - | 6.4 |
09/22 | 536 | 539 | 511 | 514 | -1.91% | 231,100 | 87億3756万 | -4.46% | - | 6.51 |
09/21 | 517 | 530 | 515 | 524 | +0.58% | 99,400 | 89億546万 | -3.14% | - | 6.64 |
09/20 | 531 | 532 | 509 | 521 | -1.88% | 190,700 | 88億5447万 | -4.05% | - | 6.6 |
09/19 | 529 | 533 | 520 | 531 | +0.57% | 102,700 | 90億2442万 | -2.57% | - | 6.73 |
09/15 | 540 | 540 | 520 | 528 | -1.31% | 178,700 | 89億7344万 | -3.3% | - | 6.69 |
09/14 | 524 | 540 | 523 | 535 | +2.49% | 175,200 | 90億9240万 | -2.37% | - | 6.78 |
09/13 | 537 | 545 | 515 | 522 | -1.14% | 211,000 | 88億7147万 | -5.26% | - | 6.61 |
09/12 | 504 | 533 | 504 | 528 | +4.76% | 154,900 | 89億7344万 | -4.86% | - | 6.69 |
09/11 | 497 | 510 | 497 | 504 | +2.65% | 123,800 | 85億6555万 | -9.52% | - | 6.38 |
09/08 | 490 | 502 | 487 | 491 | -3.35% | 258,300 | 83億4462万 | -12.32% | - | 6.22 |
09/07 | 517 | 523 | 501 | 508 | -1.55% | 138,400 | 86億3353万 | -9.93% | - | 6.43 |
09/06 | 510 | 527 | 496 | 516 | -0.58% | 141,600 | 87億6950万 | -8.99% | - | 6.54 |
09/05 | 545 | 548 | 500 | 519 | -5.12% | 271,100 | 88億2048万 | -8.95% | - | 6.57 |
09/04 | 561 | 561 | 541 | 547 | -3.36% | 135,600 | 92億9635万 | -4.54% | - | 6.93 |
09/01 | 570 | 572 | 561 | 566 | -1.39% | 102,900 | 96億1925万 | -1.74% | - | 7.17 |
08/31 | 563 | 581 | 560 | 574 | +2.14% | 86,800 | 97億5521万 | -0.86% | - | 7.27 |
08/30 | 570 | 572 | 551 | 562 | -0.88% | 71,900 | 95億5127万 | -3.44% | - | 7.12 |
08/29 | 553 | 567 | 548 | 567 | +1.8% | 87,300 | 96億3625万 | -2.74% | - | 7.18 |
08/28 | 556 | 565 | 553 | 557 | +1.27% | 65,500 | 94億6630万 | -4.46% | - | 7.06 |
08/25 | 550 | 555 | 545 | 550 | +0.18% | 134,700 | 93億4733万 | -5.82% | - | 6.97 |
08/24 | 560 | 561 | 548 | 549 | -0.9% | 149,600 | 93億3034万 | -6.15% | - | 6.95 |
08/23 | 559 | 562 | 553 | 554 | -0.89% | 104,500 | 94億1531万 | -5.46% | - | 7.02 |
08/22 | 548 | 568 | 548 | 559 | +0.36% | 145,500 | 95億29万 | -4.77% | - | 7.08 |
08/21 | 565 | 570 | 548 | 557 | -2.62% | 184,700 | 94億6630万 | -5.11% | - | 7.06 |
08/18 | 563 | 586 | 560 | 572 | -0.87% | 86,400 | 97億2122万 | -2.72% | - | 7.25 |
08/17 | 583 | 594 | 570 | 577 | -1.54% | 130,200 | 98億620万 | -1.87% | - | 7.31 |
08/16 | 565 | 587 | 565 | 586 | +4.83% | 163,200 | 99億5916万 | 0% | - | 7.42 |
08/15 | 559 | 562 | 552 | 559 | 0% | 82,000 | 95億29万 | -4.28% | - | 7.08 |
08/14 | 527 | 571 | 521 | 559 | -4.28% | 324,400 | 95億29万 | -4.12% | - | 7.08 |
08/10 | 596 | 604 | 577 | 584 | -3.47% | 191,600 | 99億2517万 | +0.17% | - | 7.4 |
08/09 | 621 | 621 | 592 | 605 | -2.58% | 227,800 | 102億8206万 | +3.95% | - | 7.66 |
08/08 | 601 | 628 | 595 | 621 | +5.08% | 346,800 | 105億5399万 | +6.88% | - | 7.87 |
08/07 | 571 | 595 | 571 | 591 | +3.32% | 163,900 | 100億4413万 | +1.72% | - | 7.49 |