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 | 759 | 759 | 710 | 715 | -4.03% | 78,600 | 39億6912万 | +1.85% | 27.57 | 1.03 |
12/28 | 720 | 746 | 716 | 745 | 0% | 52,100 | 41億3566万 | +6.28% | 28.73 | 1.08 |
12/27 | 710 | 754 | 709 | 745 | +5.08% | 40,800 | 41億3566万 | +6.58% | 28.73 | 1.08 |
12/26 | 700 | 710 | 698 | 709 | +1.43% | 9,400 | 39億3582万 | +1.72% | 27.34 | 1.02 |
12/25 | 697 | 700 | 688 | 699 | +1.6% | 7,500 | 38億8030万 | +0.29% | 26.95 | 1.01 |
12/22 | 676 | 688 | 676 | 688 | +1.93% | 6,100 | 38億1924万 | -1.29% | 26.53 | 0.99 |
12/21 | 681 | 681 | 670 | 675 | -0.59% | 15,700 | 37億4708万 | -3.16% | 26.03 | 0.98 |
12/20 | 680 | 681 | 679 | 679 | 0% | 5,900 | 37億6928万 | -2.58% | 26.18 | 0.98 |
12/19 | 680 | 681 | 678 | 679 | 0% | 4,900 | 37億6928万 | -2.72% | 26.18 | 0.98 |
12/18 | 680 | 684 | 678 | 679 | 0% | 13,700 | 37億6928万 | -2.72% | 26.18 | 0.98 |
12/15 | 692 | 692 | 679 | 679 | -0.88% | 9,500 | 37億6928万 | -2.86% | 26.18 | 0.98 |
12/14 | 686 | 686 | 682 | 685 | -0.15% | 6,100 | 38億259万 | -2% | 26.41 | 0.99 |
12/13 | 691 | 701 | 684 | 686 | -0.72% | 10,700 | 38億814万 | -2% | 26.45 | 0.99 |
12/12 | 693 | 702 | 691 | 691 | -0.43% | 9,600 | 38億3589万 | -1.43% | 26.65 | 1 |
12/11 | 700 | 700 | 692 | 694 | -0.86% | 7,400 | 38億5255万 | -1% | 26.76 | 1 |
12/08 | 695 | 705 | 695 | 700 | +0.72% | 3,500 | 38億8586万 | 0% | 26.99 | 1.01 |
12/07 | 703 | 703 | 681 | 695 | -0.86% | 9,300 | 38億5810万 | -0.43% | 26.8 | 1 |
12/06 | 708 | 717 | 699 | 701 | -1.68% | 6,200 | 38億9141万 | +0.57% | 27.03 | 1.01 |
12/05 | 711 | 713 | 697 | 713 | +0.28% | 5,000 | 39億5802万 | +2.44% | 27.49 | 1.03 |
12/04 | 720 | 720 | 702 | 711 | -0.84% | 14,500 | 39億4692万 | +2.6% | 27.42 | 1.03 |
12/01 | 718 | 719 | 711 | 717 | -0.28% | 5,500 | 39億8023万 | +3.76% | 27.65 | 1.04 |
11/30 | 731 | 731 | 711 | 719 | -1.64% | 7,200 | 39億9133万 | +4.35% | 27.73 | 1.04 |
11/29 | 705 | 737 | 705 | 731 | +3.69% | 17,700 | 40億5794万 | +6.4% | 28.19 | 1.06 |
11/28 | 708 | 710 | 697 | 705 | -0.28% | 4,300 | 39億1361万 | +3.07% | 27.19 | 1.02 |
11/27 | 707 | 709 | 701 | 707 | +1.43% | 4,100 | 39億2471万 | +3.67% | 27.26 | 1.02 |
11/24 | 700 | 702 | 696 | 697 | +0.14% | 3,000 | 38億6920万 | +2.5% | 26.88 | 1.01 |
11/22 | 695 | 700 | 695 | 696 | +0.14% | 3,500 | 38億6365万 | +2.65% | 26.84 | 1.01 |
11/21 | 690 | 699 | 684 | 695 | +0.14% | 2,700 | 38億5810万 | +2.81% | 26.8 | 1 |
11/20 | 698 | 698 | 694 | 694 | -0.57% | 900 | 38億5255万 | +2.97% | 26.76 | 1 |
11/17 | 700 | 703 | 696 | 698 | +0.29% | 4,800 | 38億7475万 | +3.71% | 26.92 | 1.01 |
11/16 | 680 | 697 | 678 | 696 | +2.2% | 3,300 | 38億6365万 | +3.73% | 26.84 | 1.01 |
11/15 | 700 | 700 | 665 | 681 | -2.71% | 10,000 | 37億8038万 | +1.64% | 26.26 | 0.98 |
11/14 | 695 | 700 | 692 | 700 | +1.45% | 9,400 | 38億8586万 | +4.79% | 26.99 | 1.01 |
11/13 | 696 | 696 | 688 | 690 | -1.15% | 3,700 | 38億3034万 | +3.45% | 26.61 | 1 |
11/10 | 681 | 698 | 679 | 698 | +2.05% | 2,900 | 38億7475万 | +4.96% | 26.92 | 1.01 |
11/09 | 698 | 702 | 684 | 684 | -1.72% | 4,900 | 37億9704万 | +3.17% | 26.38 | 0.99 |
11/08 | 704 | 705 | 686 | 696 | -1.56% | 7,300 | 38億6365万 | +5.14% | 26.84 | 1.01 |
11/07 | 694 | 709 | 692 | 707 | +2.61% | 13,100 | 39億2471万 | +7.12% | 27.26 | 1.02 |
11/06 | 673 | 693 | 673 | 689 | +2.68% | 15,900 | 38億2479万 | +4.87% | 26.57 | 1 |
11/02 | 672 | 673 | 668 | 671 | +0.3% | 2,900 | 37億2487万 | +2.29% | 25.88 | 0.97 |
11/01 | 671 | 672 | 667 | 669 | +0.3% | 3,800 | 37億1377万 | +1.98% | 25.8 | 0.97 |
10/31 | 660 | 669 | 657 | 667 | +1.37% | 9,800 | 37億267万 | +1.83% | 25.72 | 0.96 |
10/30 | 661 | 661 | 657 | 658 | 0% | 4,300 | 36億5270万 | +0.61% | 25.37 | 0.95 |
10/27 | 659 | 663 | 658 | 658 | +0.15% | 4,200 | 36億5270万 | +0.77% | 25.37 | 0.95 |
10/26 | 663 | 665 | 657 | 657 | -0.45% | 2,200 | 36億4715万 | +0.77% | 25.34 | 0.95 |
10/25 | 668 | 669 | 655 | 660 | -1.49% | 6,000 | 36億6381万 | +1.38% | 25.45 | 0.95 |
10/24 | 655 | 670 | 654 | 670 | +2.45% | 5,000 | 37億1932万 | +3.08% | 25.84 | 0.97 |
10/23 | 654 | 655 | 650 | 654 | +0.62% | 2,300 | 36億3050万 | +0.93% | 25.22 | 0.94 |
10/20 | 650 | 650 | 641 | 650 | -0.46% | 4,800 | 36億829万 | +0.31% | 25.07 | 0.94 |
10/19 | 654 | 654 | 651 | 653 | -0.15% | 1,500 | 36億2495万 | +0.93% | 25.18 | 0.94 |
10/18 | 651 | 654 | 650 | 654 | +0.77% | 1,000 | 36億3050万 | +1.4% | 25.22 | 0.94 |
10/17 | 657 | 657 | 644 | 649 | -1.22% | 7,100 | 36億274万 | +0.78% | 25.03 | 0.94 |
10/16 | 664 | 664 | 656 | 657 | +0.46% | 3,000 | 36億4715万 | +2.18% | 25.34 | 0.95 |
10/13 | 656 | 657 | 640 | 654 | -0.46% | 7,800 | 36億3050万 | +1.87% | 25.22 | 0.94 |
10/12 | 659 | 664 | 657 | 657 | +0.15% | 5,900 | 36億4715万 | +2.5% | 25.34 | 0.95 |
10/11 | 654 | 659 | 652 | 656 | +0.61% | 2,300 | 36億4160万 | +2.5% | 25.3 | 0.95 |
10/10 | 651 | 653 | 650 | 652 | -0.46% | 2,900 | 36億1940万 | +2.03% | 25.14 | 0.94 |
10/06 | 654 | 662 | 654 | 655 | +0.15% | 7,200 | 36億3605万 | +2.66% | 25.26 | 0.95 |
10/05 | 648 | 654 | 646 | 654 | +1.24% | 3,100 | 36億3050万 | +2.67% | 25.22 | 0.94 |
10/04 | 650 | 655 | 646 | 646 | -0.15% | 6,600 | 35億8609万 | +1.57% | 24.91 | 0.93 |
10/03 | 654 | 654 | 640 | 647 | -0.15% | 6,200 | 35億9164万 | +1.73% | 24.95 | 0.93 |
10/02 | 638 | 657 | 636 | 648 | +1.89% | 14,500 | 35億9719万 | +2.05% | 24.99 | 0.94 |
09/29 | 680 | 680 | 630 | 636 | -6.06% | 47,700 | 35億3058万 | +0.32% | 24.53 | 0.92 |
09/28 | 658 | 677 | 658 | 677 | +2.89% | 20,000 | 37億5818万 | +6.78% | 26.11 | 0.98 |
09/27 | 657 | 658 | 646 | 658 | +2.65% | 11,500 | 36億5270万 | +4.11% | 25.37 | 0.95 |
09/26 | 650 | 650 | 640 | 641 | -0.47% | 13,500 | 35億5833万 | +1.58% | 24.72 | 0.93 |
09/25 | 637 | 647 | 637 | 644 | +1.42% | 5,100 | 35億7499万 | +2.06% | 24.83 | 0.93 |
09/22 | 639 | 639 | 634 | 635 | +0.16% | 1,700 | 35億2503万 | +0.63% | 24.49 | 0.92 |
09/21 | 639 | 641 | 634 | 634 | -0.63% | 6,700 | 35億1947万 | +0.48% | 24.45 | 0.92 |
09/20 | 631 | 640 | 631 | 638 | +1.27% | 3,100 | 35億4168万 | +1.11% | 24.6 | 0.92 |
09/19 | 633 | 637 | 625 | 630 | -0.32% | 6,400 | 34億9727万 | 0% | 24.29 | 0.91 |
09/15 | 625 | 632 | 625 | 632 | +0.16% | 2,800 | 35億837万 | +0.32% | 24.37 | 0.91 |
09/14 | 625 | 631 | 625 | 631 | +0.96% | 11,700 | 35億282万 | +0.16% | 24.33 | 0.91 |
09/13 | 625 | 625 | 625 | 625 | 0% | 200 | 34億6951万 | -0.79% | 24.1 | 0.9 |
09/12 | 621 | 626 | 621 | 625 | +0.64% | 3,900 | 34億6951万 | -0.79% | 24.1 | 0.9 |
09/11 | 620 | 623 | 620 | 621 | -0.16% | 1,200 | 34億4731万 | -1.43% | 23.95 | 0.9 |
09/08 | 623 | 624 | 621 | 622 | -0.48% | 1,700 | 34億5286万 | -1.27% | 23.99 | 0.9 |
09/07 | 625 | 625 | 624 | 625 | -0.16% | 1,600 | 34億6951万 | -0.95% | 24.1 | 0.9 |
09/06 | 628 | 628 | 626 | 626 | -0.79% | 1,500 | 34億7506万 | -0.79% | 24.14 | 0.9 |
09/05 | 639 | 639 | 627 | 631 | -0.94% | 7,400 | 35億282万 | 0% | 24.33 | 0.91 |
09/04 | 636 | 637 | 633 | 637 | +0.16% | 2,600 | 35億3613万 | +0.95% | 24.56 | 0.92 |
09/01 | 634 | 637 | 633 | 636 | +0.32% | 2,300 | 35億3058万 | +0.95% | 24.53 | 0.92 |
08/31 | 632 | 634 | 628 | 634 | +0.79% | 2,600 | 35億1947万 | +0.63% | 24.45 | 0.92 |
08/30 | 626 | 629 | 626 | 629 | +0.48% | 700 | 34億9172万 | -0.32% | 24.26 | 0.91 |
08/29 | 625 | 627 | 622 | 626 | -0.48% | 1,400 | 34億7506万 | -0.79% | 24.14 | 0.9 |
08/28 | 626 | 630 | 622 | 629 | +0.48% | 5,300 | 34億9172万 | -0.32% | 24.26 | 0.91 |
08/25 | 622 | 630 | 621 | 626 | 0% | 2,600 | 34億7506万 | -0.79% | 24.14 | 0.9 |
08/24 | 639 | 639 | 614 | 626 | -1.88% | 14,000 | 34億7506万 | -0.79% | 24.14 | 0.9 |
08/23 | 640 | 640 | 638 | 638 | -0.31% | 700 | 35億4168万 | +1.11% | 24.6 | 0.92 |
08/22 | 641 | 641 | 638 | 640 | -0.16% | 3,300 | 35億5278万 | +1.59% | 24.68 | 0.92 |
08/21 | 638 | 644 | 638 | 641 | +0.63% | 5,400 | 35億5833万 | +1.91% | 24.72 | 0.93 |
08/18 | 636 | 637 | 632 | 637 | +0.63% | 2,300 | 35億3613万 | +1.43% | 24.56 | 0.92 |
08/17 | 632 | 634 | 627 | 633 | +0.16% | 3,200 | 35億1392万 | +0.8% | 24.41 | 0.91 |
08/16 | 627 | 636 | 627 | 632 | +0.48% | 6,200 | 35億837万 | +0.64% | 24.37 | 0.91 |
08/15 | 626 | 635 | 624 | 629 | +0.48% | 6,600 | 34億9172万 | +0.32% | 24.26 | 0.91 |
08/14 | 619 | 630 | 618 | 626 | +0.64% | 3,500 | 34億7506万 | -0.16% | 24.14 | 0.9 |
08/10 | 623 | 625 | 622 | 622 | -0.64% | 900 | 34億5286万 | -0.8% | 23.99 | 0.9 |
08/09 | 630 | 630 | 622 | 626 | -0.48% | 3,400 | 34億7506万 | -0.16% | 24.14 | 0.9 |
08/08 | 630 | 630 | 626 | 629 | -0.16% | 2,500 | 34億9172万 | +0.32% | 24.26 | 0.91 |
08/07 | 630 | 630 | 628 | 630 | +0.16% | 1,800 | 34億9727万 | +0.48% | 24.29 | 0.91 |