株価チャート
2017/06/22~2017/11/15
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 |
11/15 | 1,453 | 1,454 | 1,451 | 1,451 | -0.07% | 2,800 | 37億854万 | -0.34% | - | 11.03 |
11/14 | 1,459 | 1,459 | 1,451 | 1,452 | -0.14% | 1,200 | 37億1110万 | -0.34% | - | 11.03 |
11/13 | 1,452 | 1,455 | 1,452 | 1,454 | +0.07% | 600 | 37億1621万 | -0.21% | - | 11.05 |
11/10 | 1,455 | 1,455 | 1,453 | 1,453 | -0.14% | 1,900 | 37億1365万 | -0.34% | - | 11.04 |
11/09 | 1,456 | 1,464 | 1,455 | 1,455 | -0.34% | 2,300 | 37億1877万 | -0.27% | - | 11.06 |
11/08 | 1,465 | 1,465 | 1,457 | 1,460 | -0.27% | 900 | 37億3154万 | 0% | - | 11.1 |
11/07 | 1,456 | 1,468 | 1,456 | 1,464 | +0.55% | 1,600 | 37億4177万 | +0.21% | - | 11.13 |
11/06 | 1,457 | 1,458 | 1,456 | 1,456 | 0% | 2,100 | 37億2132万 | -0.34% | - | 11.06 |
11/02 | 1,458 | 1,458 | 1,454 | 1,456 | -0.14% | 1,000 | 37億2132万 | -0.41% | - | 11.06 |
11/01 | 1,455 | 1,458 | 1,453 | 1,458 | +0.28% | 600 | 37億2643万 | -0.34% | - | 11.08 |
10/31 | 1,453 | 1,460 | 1,453 | 1,454 | -0.14% | 2,100 | 37億1621万 | -0.55% | - | 11.05 |
10/30 | 1,453 | 1,456 | 1,452 | 1,456 | +0.07% | 2,600 | 37億2132万 | -0.41% | - | 11.06 |
10/27 | 1,455 | 1,455 | 1,452 | 1,455 | 0% | 900 | 37億1877万 | -0.48% | - | 11.06 |
10/26 | 1,452 | 1,455 | 1,451 | 1,455 | +0.21% | 600 | 37億1877万 | -0.55% | - | 11.06 |
10/25 | 1,452 | 1,452 | 1,451 | 1,452 | 0% | 800 | 37億1110万 | -0.75% | - | 11.03 |
10/24 | 1,452 | 1,456 | 1,451 | 1,452 | 0% | 1,200 | 37億1110万 | -0.89% | - | 11.03 |
10/23 | 1,455 | 1,459 | 1,451 | 1,452 | -0.21% | 2,000 | 37億1110万 | -0.89% | - | 11.03 |
10/20 | 1,460 | 1,464 | 1,454 | 1,455 | -0.55% | 1,800 | 37億1877万 | -0.68% | - | 11.06 |
10/19 | 1,460 | 1,463 | 1,458 | 1,463 | +0.21% | 800 | 37億3921万 | -0.07% | - | 11.12 |
10/18 | 1,460 | 1,466 | 1,459 | 1,460 | 0% | 1,600 | 37億3154万 | -0.21% | - | 11.1 |
10/17 | 1,463 | 1,463 | 1,452 | 1,460 | +0.07% | 900 | 37億3154万 | -0.07% | - | 11.1 |
10/16 | 1,453 | 1,459 | 1,450 | 1,459 | +0.55% | 1,700 | 37億2899万 | -0.07% | - | 11.09 |
10/13 | 1,454 | 1,455 | 1,451 | 1,451 | -0.27% | 1,300 | 37億854万 | -0.48% | - | 11.03 |
10/12 | 1,454 | 1,455 | 1,451 | 1,455 | -0.89% | 2,300 | 37億1877万 | -0.14% | - | 11.06 |
10/11 | 1,465 | 1,470 | 1,458 | 1,468 | +0.27% | 3,300 | 37億5199万 | +0.89% | - | 11.16 |
10/10 | 1,477 | 1,477 | 1,464 | 1,464 | -0.34% | 800 | 37億4177万 | +0.69% | - | 11.13 |
10/06 | 1,464 | 1,470 | 1,464 | 1,469 | +0.34% | 1,600 | 37億5455万 | +0.96% | - | 11.16 |
10/05 | 1,480 | 1,480 | 1,464 | 1,464 | -1.08% | 900 | 37億4177万 | +0.48% | - | 11.13 |
10/04 | 1,487 | 1,487 | 1,480 | 1,480 | -0.47% | 900 | 37億8266万 | +1.37% | - | 11.25 |
10/03 | 1,487 | 1,487 | 1,486 | 1,487 | +1.16% | 1,300 | 38億55万 | +1.71% | - | 11.3 |
10/02 | 1,486 | 1,486 | 1,461 | 1,470 | -0.74% | 1,500 | 37億5710万 | 0% | - | 11.17 |
09/29 | 1,488 | 1,488 | 1,478 | 1,481 | +0.27% | 1,200 | 37億8522万 | +0.14% | - | 11.25 |
09/28 | 1,475 | 1,478 | 1,457 | 1,477 | -0.07% | 1,500 | 37億7499万 | -0.67% | - | 11.22 |
09/27 | 1,483 | 1,483 | 1,453 | 1,478 | +2.28% | 2,600 | 37億7755万 | -1.2% | - | 11.23 |
09/26 | 1,445 | 1,445 | 1,434 | 1,445 | +0.07% | 1,600 | 36億9321万 | -3.99% | - | 10.98 |
09/25 | 1,458 | 1,458 | 1,438 | 1,444 | -1.16% | 2,700 | 36億9065万 | -4.62% | - | 10.97 |
09/22 | 1,461 | 1,477 | 1,458 | 1,461 | -0.27% | 2,300 | 37億3410万 | -4.07% | - | 11.1 |
09/21 | 1,470 | 1,473 | 1,465 | 1,465 | -0.68% | 2,300 | 37億4432万 | -4.37% | - | 11.13 |
09/20 | 1,486 | 1,488 | 1,475 | 1,475 | -0.41% | 3,200 | 37億6988万 | -4.22% | - | 11.21 |
09/19 | 1,471 | 1,498 | 1,471 | 1,481 | +0.75% | 5,300 | 37億8522万 | -4.27% | - | 11.25 |
09/15 | 1,450 | 1,470 | 1,450 | 1,470 | +1.59% | 3,700 | 37億5710万 | -5.47% | - | 11.17 |
09/14 | 1,435 | 1,459 | 1,435 | 1,447 | +0.98% | 1,700 | 36億9832万 | -7.36% | - | 11 |
09/13 | 1,434 | 1,434 | 1,430 | 1,433 | +0.56% | 1,400 | 36億6254万 | -8.78% | - | 10.89 |
09/12 | 1,427 | 1,434 | 1,425 | 1,425 | +0.21% | 1,700 | 36億4209万 | -9.87% | - | 10.83 |
09/11 | 1,423 | 1,439 | 1,421 | 1,422 | +0.35% | 1,700 | 36億3442万 | -10.62% | - | 10.81 |
09/08 | 1,430 | 1,430 | 1,416 | 1,417 | -0.21% | 2,600 | 36億2164万 | -11.49% | - | 10.77 |
09/07 | 1,419 | 1,425 | 1,418 | 1,420 | +0.07% | 3,000 | 36億2931万 | -11.86% | - | 10.79 |
09/06 | 1,410 | 1,425 | 1,410 | 1,419 | +0.21% | 3,200 | 36億2675万 | -12.52% | - | 10.78 |
09/05 | 1,450 | 1,450 | 1,416 | 1,416 | -2.41% | 4,700 | 36億1909万 | -13.24% | - | 10.76 |
09/04 | 1,484 | 1,486 | 1,451 | 1,451 | -2.36% | 5,600 | 37億854万 | -11.74% | - | 11.03 |
09/01 | 1,514 | 1,514 | 1,483 | 1,486 | -1.91% | 9,100 | 37億9800万 | -10.1% | - | 11.29 |
08/31 | 1,532 | 1,532 | 1,515 | 1,515 | -1.11% | 6,300 | 38億7212万 | -8.79% | - | 11.51 |
08/30 | 1,540 | 1,540 | 1,529 | 1,532 | +0.46% | 7,300 | 39億1557万 | -8.1% | - | 11.64 |
08/29 | 1,534 | 1,546 | 1,515 | 1,525 | -9.98% | 40,200 | 38億9768万 | -8.79% | - | 11.59 |
08/28 | 1,693 | 1,696 | 1,689 | 1,694 | +0.24% | 23,600 | 43億2962万 | +1.01% | - | 12.87 |
08/25 | 1,694 | 1,694 | 1,677 | 1,690 | -0.24% | 11,000 | 43億1939万 | +0.84% | - | 12.84 |
08/24 | 1,692 | 1,694 | 1,690 | 1,694 | +0.06% | 5,200 | 43億2962万 | +1.19% | - | 12.87 |
08/23 | 1,694 | 1,695 | 1,693 | 1,693 | 0% | 5,700 | 43億2706万 | +1.26% | - | 12.87 |
08/22 | 1,689 | 1,695 | 1,684 | 1,693 | +0.71% | 6,800 | 43億2706万 | +1.38% | - | 12.87 |
08/21 | 1,679 | 1,685 | 1,679 | 1,681 | +0.24% | 6,000 | 42億9639万 | +0.78% | - | 12.77 |
08/18 | 1,671 | 1,677 | 1,671 | 1,677 | +0.12% | 3,800 | 42億8617万 | +0.6% | - | 12.74 |
08/17 | 1,670 | 1,675 | 1,665 | 1,675 | +0.3% | 3,300 | 42億8105万 | +0.54% | - | 12.73 |
08/16 | 1,660 | 1,670 | 1,660 | 1,670 | +0.54% | 4,900 | 42億6827万 | +0.3% | - | 12.69 |
08/15 | 1,660 | 1,666 | 1,660 | 1,661 | +0.06% | 4,200 | 42億4527万 | -0.18% | - | 12.62 |
08/14 | 1,659 | 1,663 | 1,654 | 1,660 | -0.24% | 4,500 | 42億4272万 | -0.18% | - | 12.62 |
08/10 | 1,666 | 1,666 | 1,661 | 1,664 | -0.12% | 3,500 | 42億5294万 | +0.12% | - | 12.65 |
08/09 | 1,667 | 1,668 | 1,660 | 1,666 | -0.12% | 5,900 | 42億5805万 | +0.3% | - | 12.66 |
08/08 | 1,673 | 1,674 | 1,668 | 1,668 | -0.48% | 9,000 | 42億6316万 | +0.48% | - | 12.68 |
08/07 | 1,677 | 1,679 | 1,671 | 1,676 | -0.12% | 5,300 | 42億8361万 | +1.02% | - | 12.74 |
08/04 | 1,680 | 1,682 | 1,678 | 1,678 | -0.12% | 3,100 | 42億8872万 | +1.27% | - | 12.75 |
08/03 | 1,677 | 1,683 | 1,677 | 1,680 | -0.06% | 4,800 | 42億9383万 | +1.51% | - | 12.77 |
08/02 | 1,681 | 1,684 | 1,680 | 1,681 | -0.06% | 4,400 | 42億9639万 | +1.69% | - | 12.77 |
08/01 | 1,696 | 1,697 | 1,682 | 1,682 | -0.83% | 6,400 | 42億9894万 | +1.94% | - | 12.78 |
07/31 | 1,694 | 1,696 | 1,687 | 1,696 | +0.3% | 4,300 | 43億3473万 | +2.91% | - | 12.89 |
07/28 | 1,687 | 1,695 | 1,683 | 1,691 | +0.24% | 6,900 | 43億2195万 | +2.86% | - | 12.85 |
07/27 | 1,676 | 1,687 | 1,661 | 1,687 | +0.9% | 8,000 | 43億1172万 | +2.8% | - | 12.82 |
07/26 | 1,657 | 1,672 | 1,657 | 1,672 | +0.91% | 4,200 | 42億7339万 | +2.08% | - | 12.71 |
07/25 | 1,650 | 1,659 | 1,650 | 1,657 | +0.42% | 4,600 | 42億3505万 | +1.28% | - | 12.59 |
07/24 | 1,650 | 1,650 | 1,647 | 1,650 | +0.06% | 4,400 | 42億1716万 | +0.98% | - | 12.54 |
07/21 | 1,648 | 1,650 | 1,647 | 1,649 | +0.18% | 1,600 | 42億1460万 | +0.98% | - | 12.53 |
07/20 | 1,645 | 1,649 | 1,645 | 1,646 | -0.06% | 1,800 | 42億693万 | +0.92% | - | 12.51 |
07/19 | 1,649 | 1,649 | 1,645 | 1,647 | -0.12% | 2,900 | 42億949万 | +1.04% | - | 12.52 |
07/18 | 1,648 | 1,649 | 1,647 | 1,649 | +0.06% | 2,700 | 42億1460万 | +1.23% | - | 12.53 |
07/14 | 1,648 | 1,648 | 1,644 | 1,648 | -0.06% | 2,500 | 42億1205万 | +1.29% | - | 12.52 |
07/13 | 1,646 | 1,649 | 1,645 | 1,649 | 0% | 4,500 | 42億1460万 | +1.48% | - | 12.53 |
07/12 | 1,643 | 1,649 | 1,643 | 1,649 | +0.37% | 3,100 | 42億1460万 | +1.6% | - | 12.53 |
07/11 | 1,640 | 1,645 | 1,640 | 1,643 | +0.18% | 2,900 | 41億9927万 | +1.29% | - | 12.49 |
07/10 | 1,644 | 1,645 | 1,640 | 1,640 | -0.24% | 3,500 | 41億9160万 | +1.17% | - | 12.46 |
07/07 | 1,641 | 1,644 | 1,638 | 1,644 | +0.06% | 1,800 | 42億182万 | +1.48% | - | 12.49 |
07/06 | 1,640 | 1,643 | 1,638 | 1,643 | +0.18% | 1,000 | 41億9927万 | +1.55% | - | 12.49 |
07/05 | 1,640 | 1,641 | 1,637 | 1,640 | -0.3% | 3,100 | 41億9160万 | +1.36% | - | 12.46 |
07/04 | 1,630 | 1,645 | 1,630 | 1,645 | +0.92% | 3,800 | 42億438万 | +1.73% | - | 12.5 |
07/03 | 1,622 | 1,632 | 1,622 | 1,630 | +0.56% | 3,000 | 41億6604万 | +0.87% | - | 12.39 |
06/30 | 1,632 | 1,635 | 1,619 | 1,621 | -0.61% | 5,400 | 41億4304万 | +0.31% | - | 12.32 |
06/29 | 1,630 | 1,631 | 1,621 | 1,631 | +0.25% | 2,600 | 41億6860万 | +0.93% | - | 12.39 |
06/28 | 1,617 | 1,628 | 1,617 | 1,627 | +0.31% | 2,100 | 41億5837万 | +0.74% | - | 12.36 |
06/27 | 1,620 | 1,622 | 1,618 | 1,622 | +0.12% | 2,400 | 41億4559万 | +0.43% | - | 12.33 |
06/26 | 1,619 | 1,620 | 1,612 | 1,620 | +0.5% | 2,000 | 41億4048万 | +0.31% | - | 12.31 |
06/23 | 1,617 | 1,618 | 1,612 | 1,612 | -0.19% | 1,900 | 41億2003万 | -0.12% | - | 12.25 |
06/22 | 1,617 | 1,618 | 1,612 | 1,615 | +0.25% | 1,300 | 41億2770万 | +0.06% | - | 12.27 |