株価チャート
2017/07/13~2017/12/07
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 |
12/07 | 870 | 876 | 869 | 874 | +0.69% | 8,700 | 74億2585万 | +1.51% | - | 4.1 |
12/06 | 866 | 878 | 866 | 868 | -0.12% | 5,400 | 73億7487万 | +0.93% | - | 4.07 |
12/05 | 870 | 873 | 858 | 869 | -1.03% | 13,900 | 73億8337万 | +1.16% | - | 4.07 |
12/04 | 886 | 887 | 878 | 878 | -1.13% | 12,800 | 74億5983万 | +2.33% | - | 4.12 |
12/01 | 885 | 893 | 876 | 888 | +0.45% | 21,600 | 75億4480万 | +3.62% | - | 4.16 |
11/30 | 873 | 884 | 860 | 884 | +2.08% | 57,000 | 75億1081万 | +3.39% | - | 4.14 |
11/29 | 862 | 867 | 862 | 866 | +0.35% | 8,900 | 73億5788万 | +1.52% | - | 4.06 |
11/28 | 865 | 866 | 860 | 863 | +0.12% | 21,500 | 73億3239万 | +1.17% | - | 4.05 |
11/27 | 858 | 862 | 856 | 862 | +0.47% | 21,700 | 73億2389万 | +1.17% | - | 4.04 |
11/24 | 857 | 858 | 854 | 858 | +0.47% | 5,900 | 72億8991万 | +0.82% | - | 4.02 |
11/22 | 856 | 856 | 854 | 854 | 0% | 3,400 | 72億5592万 | +0.35% | - | 4 |
11/21 | 852 | 856 | 852 | 854 | -0.23% | 2,400 | 72億5592万 | +0.47% | - | 4 |
11/20 | 852 | 856 | 851 | 856 | -0.12% | 5,200 | 72億7291万 | +0.71% | - | 4.01 |
11/17 | 855 | 857 | 853 | 857 | +0.35% | 4,700 | 72億8141万 | +0.82% | - | 4.02 |
11/16 | 851 | 854 | 850 | 854 | 0% | 4,500 | 72億5592万 | +0.47% | - | 4 |
11/15 | 859 | 859 | 850 | 854 | +0.23% | 12,000 | 72億5592万 | +0.59% | - | 4 |
11/14 | 856 | 857 | 851 | 852 | -0.58% | 5,800 | 72億3893万 | +0.35% | - | 3.99 |
11/13 | 857 | 857 | 854 | 857 | 0% | 4,100 | 72億8141万 | +0.94% | - | 4.02 |
11/10 | 852 | 857 | 850 | 857 | +0.12% | 8,100 | 72億8141万 | +1.06% | - | 4.02 |
11/09 | 859 | 859 | 853 | 856 | -0.12% | 10,800 | 72億7291万 | +0.94% | - | 4.01 |
11/08 | 858 | 858 | 854 | 857 | +0.12% | 5,300 | 72億8141万 | +1.06% | - | 4.02 |
11/07 | 855 | 859 | 853 | 856 | +0.35% | 9,800 | 72億7291万 | +1.06% | - | 4.01 |
11/06 | 852 | 854 | 851 | 853 | +0.35% | 12,400 | 72億4742万 | +0.71% | - | 4 |
11/02 | 849 | 851 | 847 | 850 | +0.12% | 7,100 | 72億2194万 | +0.47% | - | 3.98 |
11/01 | 849 | 849 | 845 | 849 | +0.24% | 10,400 | 72億1344万 | +0.47% | - | 3.98 |
10/31 | 846 | 849 | 844 | 847 | +0.24% | 7,500 | 71億9645万 | +0.24% | - | 3.97 |
10/30 | 849 | 850 | 841 | 845 | -0.12% | 10,200 | 71億7945万 | +0.12% | - | 3.96 |
10/27 | 845 | 846 | 840 | 846 | +0.12% | 5,700 | 71億8795万 | +0.24% | - | 3.97 |
10/26 | 851 | 851 | 840 | 845 | +0.48% | 8,700 | 71億7945万 | +0.24% | - | 3.96 |
10/25 | 849 | 850 | 840 | 841 | -0.36% | 19,000 | 71億4547万 | -0.24% | - | 3.94 |
10/24 | 846 | 848 | 844 | 844 | -0.35% | 8,000 | 71億7096万 | +0.24% | - | 3.96 |
10/23 | 850 | 850 | 845 | 847 | +0.47% | 5,500 | 71億9645万 | +0.59% | - | 3.97 |
10/20 | 845 | 848 | 843 | 843 | -0.24% | 6,000 | 71億6246万 | +0.24% | - | 3.95 |
10/19 | 850 | 851 | 845 | 845 | -0.59% | 6,100 | 71億7945万 | +0.6% | - | 3.96 |
10/18 | 847 | 851 | 847 | 850 | +0.35% | 5,100 | 72億2194万 | +1.19% | - | 3.98 |
10/17 | 851 | 851 | 847 | 847 | -0.47% | 2,100 | 71億9645万 | +0.95% | - | 3.97 |
10/16 | 849 | 852 | 845 | 851 | +0.24% | 6,600 | 72億3043万 | +1.67% | - | 3.99 |
10/13 | 847 | 851 | 845 | 849 | +0.35% | 6,400 | 72億1344万 | +1.56% | - | 3.98 |
10/12 | 845 | 847 | 843 | 846 | +0.24% | 4,100 | 71億8795万 | +1.2% | - | 3.97 |
10/11 | 845 | 850 | 844 | 844 | -0.35% | 6,100 | 71億7096万 | +1.2% | - | 3.96 |
10/10 | 850 | 851 | 845 | 847 | -0.35% | 6,400 | 71億9645万 | +1.56% | - | 3.97 |
10/06 | 846 | 850 | 846 | 850 | +0.59% | 6,900 | 72億2194万 | +2.04% | - | 3.98 |
10/05 | 848 | 851 | 845 | 845 | -0.71% | 5,400 | 71億7945万 | +1.44% | - | 3.96 |
10/04 | 851 | 852 | 848 | 851 | +0.12% | 6,700 | 72億3043万 | +2.28% | - | 3.99 |
10/03 | 850 | 852 | 848 | 850 | +0.47% | 12,400 | 72億2194万 | +2.29% | - | 3.98 |
10/02 | 842 | 846 | 841 | 846 | +0.95% | 10,100 | 71億8795万 | +1.68% | - | 3.97 |
09/29 | 837 | 840 | 836 | 838 | +0.36% | 7,900 | 71億1998万 | +0.72% | - | 3.93 |
09/28 | 834 | 838 | 833 | 835 | +0.12% | 7,900 | 70億9449万 | +0.24% | - | 3.91 |
09/27 | 830 | 839 | 828 | 834 | +0.6% | 6,900 | 70億8599万 | 0% | - | 3.91 |
09/26 | 833 | 833 | 829 | 829 | -0.72% | 12,300 | 70億4351万 | -0.72% | - | 3.89 |
09/25 | 834 | 837 | 833 | 835 | +0.12% | 8,500 | 70億9449万 | -0.24% | - | 3.91 |
09/22 | 836 | 839 | 833 | 834 | -0.12% | 8,100 | 70億8599万 | -0.48% | - | 3.91 |
09/21 | 836 | 836 | 832 | 835 | -0.12% | 5,900 | 70億9449万 | -0.48% | - | 3.91 |
09/20 | 831 | 836 | 829 | 836 | +0.6% | 12,800 | 71億299万 | -0.59% | - | 3.92 |
09/19 | 828 | 833 | 828 | 831 | +0.48% | 10,600 | 70億6050万 | -1.31% | - | 3.9 |
09/15 | 827 | 833 | 824 | 827 | -0.12% | 12,100 | 70億2652万 | -1.9% | - | 3.88 |
09/14 | 828 | 830 | 826 | 828 | 0% | 6,300 | 70億3501万 | -2.01% | - | 3.88 |
09/13 | 830 | 834 | 826 | 828 | -0.12% | 10,200 | 70億3501万 | -2.24% | - | 3.88 |
09/12 | 822 | 829 | 821 | 829 | +1.22% | 8,100 | 70億4351万 | -2.36% | - | 3.89 |
09/11 | 821 | 822 | 818 | 819 | +0.12% | 5,900 | 69億5855万 | -3.65% | - | 3.84 |
09/08 | 823 | 827 | 817 | 818 | -1.21% | 14,200 | 69億5005万 | -3.99% | - | 3.83 |
09/07 | 828 | 828 | 821 | 828 | +0.36% | 14,200 | 70億3501万 | -3.04% | - | 3.88 |
09/06 | 817 | 829 | 812 | 825 | +0.61% | 13,000 | 70億953万 | -3.51% | - | 3.87 |
09/05 | 832 | 832 | 820 | 820 | -1.44% | 23,000 | 69億6704万 | -4.21% | - | 3.84 |
09/04 | 834 | 836 | 830 | 832 | -0.24% | 16,400 | 70億6900万 | -3.03% | - | 3.9 |
09/01 | 840 | 840 | 834 | 834 | 0% | 9,900 | 70億8599万 | -2.91% | - | 3.91 |
08/31 | 842 | 842 | 830 | 834 | 0% | 17,400 | 70億8599万 | -3.02% | - | 3.91 |
08/30 | 830 | 840 | 830 | 834 | +0.72% | 20,600 | 70億8599万 | -3.14% | - | 3.91 |
08/29 | 822 | 838 | 822 | 828 | -3.5% | 80,900 | 70億3501万 | -3.94% | - | 3.88 |
08/28 | 858 | 862 | 852 | 858 | +0.94% | 81,500 | 72億8991万 | -0.69% | - | 4.02 |
08/25 | 855 | 859 | 850 | 850 | -1.16% | 67,300 | 72億2194万 | -1.51% | - | 3.98 |
08/24 | 861 | 864 | 860 | 860 | -0.35% | 48,800 | 73億690万 | -0.46% | - | 4.03 |
08/23 | 860 | 864 | 860 | 863 | +0.23% | 17,400 | 73億3239万 | -0.12% | - | 4.05 |
08/22 | 866 | 867 | 861 | 861 | -0.58% | 19,800 | 73億1540万 | -0.58% | - | 4.04 |
08/21 | 865 | 868 | 865 | 866 | -0.23% | 14,800 | 70億9808万 | -0.12% | - | 3.91 |
08/18 | 865 | 870 | 865 | 868 | 0% | 12,600 | 71億1447万 | 0% | - | 3.92 |
08/17 | 870 | 870 | 867 | 868 | -0.12% | 12,100 | 71億1447万 | -0.12% | - | 3.92 |
08/16 | 866 | 869 | 866 | 869 | +0.12% | 9,700 | 71億2267万 | -0.11% | - | 3.93 |
08/15 | 869 | 870 | 865 | 868 | -0.12% | 11,500 | 71億1447万 | -0.34% | - | 3.92 |
08/14 | 863 | 869 | 862 | 869 | -0.23% | 21,800 | 71億2267万 | -0.23% | - | 3.93 |
08/10 | 868 | 872 | 867 | 871 | 0% | 16,600 | 71億3906万 | -0.11% | - | 3.94 |
08/09 | 873 | 874 | 868 | 871 | 0% | 16,100 | 71億3906万 | -0.11% | - | 3.94 |
08/08 | 869 | 873 | 869 | 871 | +0.35% | 13,400 | 71億3906万 | -0.23% | - | 3.94 |
08/07 | 867 | 873 | 866 | 868 | +0.23% | 19,400 | 71億1447万 | -0.57% | - | 3.92 |
08/04 | 865 | 870 | 865 | 866 | +0.35% | 15,800 | 70億9808万 | -0.92% | - | 3.91 |
08/03 | 863 | 867 | 862 | 863 | +0.23% | 26,100 | 70億7349万 | -1.37% | - | 3.9 |
08/02 | 863 | 863 | 860 | 861 | +0.23% | 18,500 | 70億5710万 | -1.71% | - | 3.89 |
08/01 | 861 | 864 | 858 | 859 | -0.23% | 17,600 | 70億4070万 | -2.05% | - | 3.88 |
07/31 | 859 | 865 | 859 | 861 | -0.35% | 22,100 | 70億5710万 | -1.82% | - | 3.89 |
07/28 | 860 | 865 | 859 | 864 | +0.58% | 17,600 | 70億8168万 | -1.48% | - | 3.9 |
07/27 | 859 | 863 | 859 | 859 | 0% | 21,500 | 70億4070万 | -2.05% | - | 3.88 |
07/26 | 859 | 862 | 858 | 859 | +0.47% | 50,200 | 70億4070万 | -2.05% | - | 3.88 |
07/25 | 865 | 867 | 853 | 855 | -0.7% | 229,200 | 70億792万 | -2.51% | - | 3.86 |
07/24 | 868 | 880 | 861 | 861 | +0.94% | 83,400 | 70億5710万 | -1.82% | - | 3.89 |
07/21 | 848 | 858 | 845 | 853 | -0.47% | 36,400 | 69億9152万 | -2.74% | - | 3.85 |
07/20 | 868 | 868 | 853 | 857 | -2.17% | 48,100 | 70億2431万 | -2.28% | - | 3.87 |
07/19 | 888 | 888 | 875 | 876 | -2.99% | 68,600 | 71億8004万 | 0% | - | 3.96 |
07/18 | 898 | 903 | 897 | 903 | +0.78% | 11,800 | 74億134万 | +3.2% | - | 4.08 |
07/14 | 894 | 896 | 892 | 896 | +0.34% | 6,200 | 73億4397万 | +2.63% | - | 4.05 |
07/13 | 892 | 894 | 890 | 893 | 0% | 3,700 | 73億1938万 | +2.53% | - | 4.04 |