株価チャート
2017/06/27~2017/11/27
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 |
11/27 | 1,687 | 1,687 | 1,675 | 1,675 | 0% | 700 | 26億9005万 | -0.3% | - | 0.51 |
11/24 | 1,651 | 1,675 | 1,635 | 1,675 | +0.3% | 500 | 26億9005万 | -0.36% | - | 0.51 |
11/22 | 1,679 | 1,679 | 1,670 | 1,670 | +0.06% | 300 | 26億8202万 | -0.71% | - | 0.51 |
11/21 | 1,669 | 1,669 | 1,669 | 1,669 | +0.06% | 300 | 26億8041万 | -0.83% | - | 0.51 |
11/20 | 1,626 | 1,668 | 1,626 | 1,668 | +0.18% | 2,300 | 26億7880万 | -0.95% | - | 0.51 |
11/17 | 1,665 | 1,665 | 1,665 | 1,665 | +0.3% | 100 | 26億7399万 | -1.19% | - | 0.51 |
11/16 | 1,660 | 1,660 | 1,660 | 1,660 | -0.3% | 100 | 26億6596万 | -1.54% | - | 0.51 |
11/15 | 1,661 | 1,665 | 1,661 | 1,665 | 0% | 700 | 26億7399万 | -1.36% | - | 0.51 |
11/14 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 900 | 26億7399万 | -1.42% | - | 0.51 |
11/13 | 1,679 | 1,679 | 1,660 | 1,665 | -0.89% | 1,000 | 26億7399万 | -1.48% | - | 0.51 |
11/10 | 1,680 | 1,681 | 1,680 | 1,680 | -0.06% | 500 | 26億9808万 | -0.71% | - | 0.52 |
11/09 | 1,682 | 1,690 | 1,680 | 1,681 | -1% | 2,900 | 26億9968万 | -0.65% | - | 0.52 |
11/08 | 1,688 | 1,698 | 1,688 | 1,698 | +0.59% | 1,200 | 27億2698万 | +0.3% | - | 0.52 |
11/07 | 1,699 | 1,699 | 1,688 | 1,688 | -0.65% | 900 | 27億1092万 | -0.3% | - | 0.52 |
11/02 | 1,699 | 1,699 | 1,699 | 1,699 | +0.77% | 400 | 27億2859万 | +0.24% | - | 0.52 |
11/01 | 1,684 | 1,686 | 1,684 | 1,686 | +0.36% | 800 | 27億771万 | -0.59% | - | 0.52 |
10/31 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 100 | 26億9808万 | -0.88% | - | 0.52 |
10/30 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 500 | 27億3020万 | +0.24% | - | 0.52 |
10/27 | 1,688 | 1,690 | 1,682 | 1,690 | +0.6% | 1,200 | 27億1414万 | -0.35% | - | 0.52 |
10/25 | 1,686 | 1,687 | 1,680 | 1,680 | -1.18% | 1,900 | 26億9808万 | -0.94% | - | 0.52 |
10/24 | 1,694 | 1,700 | 1,690 | 1,700 | +0.89% | 1,400 | 27億3020万 | +0.24% | - | 0.52 |
10/23 | 1,680 | 1,685 | 1,675 | 1,685 | +0.54% | 1,700 | 27億611万 | -0.65% | - | 0.52 |
10/20 | 1,693 | 1,693 | 1,675 | 1,676 | -0.71% | 1,300 | 26億9165万 | -1.18% | - | 0.51 |
10/19 | 1,691 | 1,692 | 1,670 | 1,688 | -0.3% | 1,900 | 27億1092万 | -0.53% | - | 0.52 |
10/18 | 1,700 | 1,700 | 1,693 | 1,693 | -0.41% | 800 | 27億1895万 | -0.24% | - | 0.52 |
10/17 | 1,700 | 1,700 | 1,700 | 1,700 | +0.12% | 500 | 27億3020万 | +0.12% | - | 0.52 |
10/16 | 1,717 | 1,718 | 1,698 | 1,698 | +0.18% | 600 | 27億2698万 | 0% | - | 0.52 |
10/13 | 1,693 | 1,695 | 1,693 | 1,695 | +0.12% | 400 | 27億2217万 | -0.29% | - | 0.52 |
10/12 | 1,691 | 1,693 | 1,691 | 1,693 | +0.12% | 300 | 27億1895万 | -0.35% | - | 0.52 |
10/11 | 1,693 | 1,693 | 1,691 | 1,691 | +0.06% | 900 | 27億1574万 | -0.47% | - | 0.52 |
10/06 | 1,690 | 1,690 | 1,690 | 1,690 | -1.11% | 100 | 27億1414万 | -0.47% | - | 0.52 |
10/05 | 1,687 | 1,709 | 1,687 | 1,709 | +0.95% | 700 | 27億4465万 | +0.65% | - | 0.52 |
10/04 | 1,702 | 1,702 | 1,692 | 1,693 | -0.41% | 3,000 | 27億1895万 | -0.18% | - | 0.52 |
10/02 | 1,705 | 1,724 | 1,700 | 1,700 | -0.29% | 3,000 | 27億3020万 | +0.29% | - | 0.52 |
10/01 | 株式併合 10→1 |
09/29 | 1,708 | 1,708 | 1,691 | 1,705 | +0.77% | 1,600 | 27億3823万 | +0.65% | - | 0.52 |
09/28 | 1,696 | 1,726 | 1,692 | 1,692 | -0.24% | 900 | 27億1735万 | -0.12% | - | 0.52 |
09/27 | 1,696 | 1,696 | 1,696 | 1,696 | -0.82% | 100 | 27億2377万 | +0.18% | - | 0.52 |
09/26 | 1,720 | 1,730 | 1,710 | 1,710 | -0.58% | 1,000 | 27億4626万 | +1% | - | 0.53 |
09/25 | 1,730 | 1,740 | 1,720 | 1,720 | 0% | 4,900 | 27億6232万 | +1.71% | - | 0.54 |
09/22 | 1,680 | 1,720 | 1,680 | 1,720 | +2.38% | 4,700 | 27億6232万 | +1.78% | - | 0.54 |
09/21 | 1,700 | 1,700 | 1,680 | 1,680 | -0.59% | 2,100 | 26億9808万 | -0.53% | - | 0.52 |
09/20 | 1,720 | 1,720 | 1,690 | 1,690 | -0.59% | 2,300 | 27億1414万 | 0% | - | 0.53 |
09/19 | 1,690 | 1,700 | 1,680 | 1,700 | +0.59% | 3,800 | 27億3020万 | +0.59% | - | 0.53 |
09/15 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 500 | 27億1414万 | 0% | - | 0.53 |
09/14 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 2,100 | 27億1414万 | +0.12% | - | 0.53 |
09/13 | 1,700 | 1,700 | 1,680 | 1,700 | +0.59% | 1,500 | 27億3020万 | +0.71% | - | 0.53 |
09/12 | 1,690 | 1,690 | 1,680 | 1,690 | +0.6% | 4,700 | 27億1414万 | +0.12% | - | 0.53 |
09/11 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 700 | 26億9808万 | -0.47% | - | 0.52 |
09/08 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 100 | 27億3020万 | +0.65% | - | 0.53 |
09/07 | 1,680 | 1,720 | 1,680 | 1,720 | +1.18% | 2,900 | 27億6232万 | +1.78% | - | 0.54 |
09/06 | 1,740 | 1,740 | 1,700 | 1,700 | -2.3% | 5,500 | 27億3020万 | +0.65% | - | 0.53 |
09/05 | 1,680 | 1,740 | 1,660 | 1,740 | +4.19% | 5,700 | 27億9444万 | +2.96% | - | 0.54 |
09/04 | 1,670 | 1,690 | 1,660 | 1,670 | -1.18% | 3,300 | 26億8202万 | -1.07% | - | 0.52 |
09/01 | 1,670 | 1,690 | 1,670 | 1,690 | +0.6% | 300 | 27億1414万 | 0% | - | 0.53 |
08/31 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 26億9808万 | -0.71% | - | 0.52 |
08/30 | 1,680 | 1,690 | 1,680 | 1,680 | +0.6% | 500 | 26億9808万 | -0.77% | - | 0.52 |
08/29 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 400 | 26億8202万 | -1.42% | - | 0.52 |
08/28 | 1,700 | 1,700 | 1,670 | 1,670 | 0% | 700 | 26億8202万 | -1.53% | - | 0.52 |
08/25 | 1,670 | 1,670 | 1,660 | 1,670 | -1.18% | 2,000 | 26億8202万 | -1.59% | - | 0.52 |
08/24 | 1,680 | 1,690 | 1,680 | 1,690 | +0.6% | 600 | 27億1414万 | -0.53% | - | 0.53 |
08/23 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 100 | 26億9808万 | -1.18% | - | 0.52 |
08/22 | 1,690 | 1,690 | 1,680 | 1,690 | +1.2% | 400 | 27億1414万 | -0.65% | - | 0.53 |
08/21 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 1,200 | 26億8202万 | -1.88% | - | 0.52 |
08/18 | 1,680 | 1,690 | 1,680 | 1,690 | -0.59% | 600 | 27億1414万 | -0.76% | - | 0.53 |
08/17 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 27億3020万 | -0.23% | - | 0.53 |
08/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 27億3020万 | -0.29% | - | 0.53 |
08/15 | 1,700 | 1,700 | 1,670 | 1,700 | +1.19% | 600 | 27億3020万 | -0.29% | - | 0.53 |
08/14 | 1,670 | 1,700 | 1,670 | 1,680 | +1.2% | 700 | 26億9808万 | -1.52% | - | 0.52 |
08/10 | 1,670 | 1,670 | 1,640 | 1,660 | -1.78% | 3,300 | 26億6596万 | -2.75% | - | 0.52 |
08/09 | 1,700 | 1,700 | 1,670 | 1,690 | 0% | 1,600 | 27億1414万 | -1.05% | - | 0.53 |
08/08 | 1,680 | 1,690 | 1,680 | 1,690 | 0% | 1,000 | 27億1414万 | -1.05% | - | 0.53 |
08/07 | 1,710 | 1,710 | 1,690 | 1,690 | -1.17% | 3,500 | 27億1414万 | -1.05% | - | 0.53 |
08/04 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 700 | 27億4626万 | +0.12% | - | 0.53 |
08/03 | 1,710 | 1,710 | 1,690 | 1,710 | +0.59% | 1,200 | 27億4626万 | +0.12% | - | 0.53 |
08/02 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 1,300 | 27億3020万 | -0.41% | - | 0.53 |
08/01 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 500 | 27億6232万 | +0.7% | - | 0.54 |
07/31 | 1,720 | 1,720 | 1,690 | 1,700 | -1.16% | 2,400 | 27億3020万 | -0.47% | - | 0.53 |
07/28 | 1,730 | 1,730 | 1,710 | 1,720 | -0.58% | 900 | 27億6232万 | +0.7% | - | 0.54 |
07/27 | 1,720 | 1,730 | 1,720 | 1,730 | +1.17% | 1,300 | 27億7838万 | +1.29% | - | 0.54 |
07/26 | 1,700 | 1,710 | 1,690 | 1,710 | 0% | 2,300 | 27億4626万 | +0.12% | - | 0.53 |
07/25 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 3,700 | 27億4626万 | +0.12% | - | 0.53 |
07/24 | 1,730 | 1,730 | 1,710 | 1,710 | 0% | 1,600 | 27億4626万 | +0.12% | - | 0.53 |
07/21 | 1,720 | 1,720 | 1,710 | 1,710 | 0% | 700 | 27億4626万 | +0.12% | - | 0.53 |
07/20 | 1,740 | 1,740 | 1,700 | 1,710 | 0% | 3,900 | 27億4626万 | +0.12% | - | 0.53 |
07/19 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 2,500 | 27億4626万 | +0.12% | - | 0.53 |
07/18 | 1,710 | 1,710 | 1,700 | 1,710 | 0% | 800 | 27億4626万 | +0.12% | - | 0.53 |
07/14 | 1,720 | 1,720 | 1,710 | 1,710 | +0.59% | 1,600 | 27億4626万 | +0.23% | - | 0.53 |
07/13 | 1,730 | 1,730 | 1,680 | 1,700 | -1.73% | 3,400 | 27億3020万 | -0.35% | - | 0.53 |
07/12 | 1,730 | 1,730 | 1,730 | 1,730 | +1.17% | 100 | 27億7838万 | +1.41% | - | 0.54 |
07/11 | 1,730 | 1,730 | 1,710 | 1,710 | 0% | 300 | 27億4626万 | +0.29% | - | 0.53 |
07/10 | 1,710 | 1,710 | 1,710 | 1,710 | -1.16% | 400 | 27億4626万 | +0.29% | - | 0.53 |
07/07 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 1,000 | 27億7838万 | +1.47% | - | 0.54 |
07/06 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 400 | 27億3020万 | -0.23% | - | 0.53 |
07/05 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | 27億1414万 | -0.88% | - | 0.53 |
07/04 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 800 | 27億1414万 | -1% | - | 0.53 |
07/03 | 1,690 | 1,700 | 1,680 | 1,690 | 0% | 500 | 27億1414万 | -1.11% | - | 0.53 |
06/30 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | 27億1414万 | -1.23% | - | 0.53 |
06/29 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 300 | 27億1414万 | -1.34% | - | 0.53 |
06/28 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 1,500 | 27億3020万 | -0.87% | - | 0.53 |
06/27 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 200 | 27億4626万 | -0.35% | - | 0.53 |