株価チャート
2017/07/05~2017/11/29
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 |
11/29 | 1,642 | 1,672 | 1,642 | 1,651 | +0.86% | 98,900 | 294億9544万 | +0.55% | 15.06 | 1.45 |
11/28 | 1,640 | 1,646 | 1,625 | 1,637 | +0.12% | 63,900 | 292億4533万 | -0.37% | 14.94 | 1.44 |
11/27 | 1,637 | 1,638 | 1,620 | 1,635 | +0.86% | 54,600 | 292億960万 | -0.55% | 14.92 | 1.44 |
11/24 | 1,621 | 1,636 | 1,608 | 1,621 | 0% | 102,400 | 289億5948万 | -1.46% | 14.79 | 1.43 |
11/22 | 1,655 | 1,656 | 1,621 | 1,621 | -1.76% | 83,300 | 289億5948万 | -1.52% | 14.79 | 1.43 |
11/21 | 1,635 | 1,657 | 1,633 | 1,650 | +1.54% | 111,300 | 294億7758万 | +0.12% | 15.05 | 1.45 |
11/20 | 1,609 | 1,632 | 1,607 | 1,625 | +1.12% | 99,500 | 290億3095万 | -1.46% | 14.83 | 1.43 |
11/17 | 1,610 | 1,617 | 1,600 | 1,607 | +0.25% | 85,800 | 287億937万 | -2.72% | 14.66 | 1.42 |
11/16 | 1,601 | 1,613 | 1,601 | 1,603 | -0.19% | 71,500 | 286億3791万 | -3.14% | 14.63 | 1.41 |
11/15 | 1,630 | 1,657 | 1,601 | 1,606 | -1.35% | 156,600 | 286億9151万 | -3.14% | 14.65 | 1.41 |
11/14 | 1,603 | 1,639 | 1,603 | 1,628 | +1.56% | 128,600 | 290億8454万 | -2.05% | 14.85 | 1.43 |
11/13 | 1,616 | 1,616 | 1,591 | 1,603 | -2.02% | 323,500 | 286億3791万 | -3.72% | 14.63 | 1.41 |
11/10 | 1,638 | 1,646 | 1,634 | 1,636 | -0.55% | 88,200 | 292億2746万 | -1.92% | 14.93 | 1.44 |
11/09 | 1,645 | 1,664 | 1,636 | 1,645 | -0.24% | 155,800 | 293億8825万 | -1.5% | 15.01 | 1.45 |
11/08 | 1,647 | 1,651 | 1,640 | 1,649 | +0.12% | 75,900 | 294億5971万 | -1.43% | 15.05 | 1.45 |
11/07 | 1,658 | 1,659 | 1,642 | 1,647 | -0.42% | 104,200 | 294億2398万 | -1.67% | 15.03 | 1.45 |
11/06 | 1,666 | 1,681 | 1,650 | 1,654 | -1.02% | 242,200 | 295億4904万 | -1.43% | 15.09 | 1.46 |
11/02 | 1,684 | 1,697 | 1,668 | 1,671 | -0.65% | 151,400 | 298億5274万 | -0.59% | 15.25 | 1.47 |
11/01 | 1,674 | 1,693 | 1,667 | 1,682 | +0.72% | 184,500 | 300億4926万 | 0% | 15.35 | 1.48 |
10/31 | 1,655 | 1,672 | 1,655 | 1,670 | +0.91% | 73,600 | 298億3488万 | -0.77% | 15.24 | 1.47 |
10/30 | 1,667 | 1,669 | 1,653 | 1,655 | -0.66% | 128,300 | 295億6690万 | -1.9% | 15.1 | 1.46 |
10/27 | 1,668 | 1,673 | 1,651 | 1,666 | -0.12% | 162,300 | 297億6342万 | -1.42% | 15.2 | 1.47 |
10/26 | 1,660 | 1,673 | 1,655 | 1,668 | +0.48% | 33,900 | 297億9915万 | -1.48% | 15.22 | 1.47 |
10/25 | 1,674 | 1,674 | 1,658 | 1,660 | -0.42% | 55,300 | 296億5623万 | -2.18% | 15.15 | 1.46 |
10/24 | 1,664 | 1,672 | 1,658 | 1,667 | +0.18% | 46,700 | 297億8128万 | -2% | 15.21 | 1.47 |
10/23 | 1,661 | 1,667 | 1,657 | 1,664 | +0.42% | 52,200 | 297億2769万 | -2.35% | 15.18 | 1.47 |
10/20 | 1,666 | 1,666 | 1,653 | 1,657 | -0.54% | 44,700 | 296億263万 | -2.87% | 15.12 | 1.46 |
10/19 | 1,662 | 1,676 | 1,656 | 1,666 | +0.36% | 53,300 | 297億6342万 | -2.46% | 15.2 | 1.47 |
10/18 | 1,656 | 1,664 | 1,656 | 1,660 | +0.18% | 49,300 | 296億5623万 | -2.98% | 15.15 | 1.46 |
10/17 | 1,680 | 1,683 | 1,654 | 1,657 | -1.49% | 111,600 | 296億263万 | -3.27% | 15.12 | 1.46 |
10/16 | 1,689 | 1,699 | 1,681 | 1,682 | -0.47% | 70,900 | 300億4926万 | -1.87% | 15.35 | 1.48 |
10/13 | 1,688 | 1,698 | 1,687 | 1,690 | -0.06% | 52,000 | 301億9218万 | -1.34% | 15.42 | 1.49 |
10/12 | 1,694 | 1,703 | 1,689 | 1,691 | +0.18% | 39,500 | 302億1005万 | -1.23% | 15.43 | 1.49 |
10/11 | 1,699 | 1,707 | 1,688 | 1,688 | -0.82% | 41,700 | 301億5645万 | -1.23% | 15.4 | 1.49 |
10/10 | 1,687 | 1,704 | 1,687 | 1,702 | +0.59% | 26,600 | 304億657万 | -0.35% | 15.53 | 1.5 |
10/06 | 1,693 | 1,704 | 1,690 | 1,692 | -0.06% | 31,600 | 302億2791万 | -0.94% | 15.44 | 1.49 |
10/05 | 1,690 | 1,698 | 1,687 | 1,693 | +0.47% | 27,600 | 302億4578万 | -0.88% | 15.45 | 1.49 |
10/04 | 1,701 | 1,705 | 1,685 | 1,685 | -1% | 55,000 | 301億286万 | -1.4% | 15.37 | 1.48 |
10/03 | 1,700 | 1,708 | 1,697 | 1,702 | +0.12% | 51,100 | 304億657万 | -0.47% | 15.53 | 1.5 |
10/02 | 1,719 | 1,720 | 1,698 | 1,700 | -1.11% | 55,800 | 303億7084万 | -0.58% | 15.51 | 1.5 |
09/29 | 1,736 | 1,736 | 1,705 | 1,719 | -0.87% | 39,300 | 307億1027万 | +0.53% | 15.68 | 1.51 |
09/28 | 1,710 | 1,742 | 1,710 | 1,734 | +1.76% | 95,500 | 309億7825万 | +1.46% | 15.82 | 1.53 |
09/27 | 1,698 | 1,714 | 1,696 | 1,704 | -0.64% | 102,100 | 304億4230万 | -0.23% | 15.55 | 1.5 |
09/26 | 1,730 | 1,736 | 1,711 | 1,715 | -1.83% | 403,700 | 306億3881万 | +0.41% | 15.65 | 1.51 |
09/25 | 1,728 | 1,752 | 1,728 | 1,747 | +0.58% | 102,500 | 312億1050万 | +2.28% | 15.94 | 1.54 |
09/22 | 1,750 | 1,760 | 1,728 | 1,737 | -0.63% | 61,600 | 310億3185万 | +1.88% | 15.85 | 1.53 |
09/21 | 1,756 | 1,774 | 1,747 | 1,748 | -0.4% | 59,800 | 312億2836万 | +2.7% | 15.95 | 1.54 |
09/20 | 1,750 | 1,769 | 1,750 | 1,755 | -0.28% | 88,000 | 313億5342万 | +3.36% | 16.01 | 1.55 |
09/19 | 1,749 | 1,760 | 1,736 | 1,760 | +0.63% | 96,500 | 314億4275万 | +3.96% | 16.06 | 1.55 |
09/15 | 1,700 | 1,755 | 1,700 | 1,749 | +2.58% | 162,500 | 312億4623万 | +3.61% | 15.96 | 1.54 |
09/14 | 1,727 | 1,729 | 1,701 | 1,705 | -1.1% | 63,200 | 304億6016万 | +1.19% | 15.56 | 1.5 |
09/13 | 1,729 | 1,730 | 1,717 | 1,724 | -0.06% | 44,000 | 307億9960万 | +2.31% | 15.73 | 1.52 |
09/12 | 1,720 | 1,734 | 1,715 | 1,725 | +0.7% | 88,100 | 308億1747万 | +2.43% | 15.74 | 1.52 |
09/11 | 1,704 | 1,720 | 1,699 | 1,713 | +0.76% | 99,000 | 306億308万 | +1.66% | 15.63 | 1.51 |
09/08 | 1,666 | 1,710 | 1,660 | 1,700 | +2.6% | 137,100 | 303億7084万 | +0.89% | 15.51 | 1.5 |
09/07 | 1,651 | 1,669 | 1,642 | 1,657 | +0.85% | 60,200 | 296億263万 | -1.6% | 15.12 | 1.46 |
09/06 | 1,622 | 1,650 | 1,622 | 1,643 | +0.18% | 56,400 | 293億5252万 | -2.55% | 14.99 | 1.45 |
09/05 | 1,657 | 1,676 | 1,636 | 1,640 | -0.97% | 86,500 | 292億9892万 | -2.84% | 14.96 | 1.44 |
09/04 | 1,680 | 1,681 | 1,652 | 1,656 | -1.9% | 59,400 | 295億8477万 | -2.07% | 15.11 | 1.46 |
09/01 | 1,710 | 1,710 | 1,666 | 1,688 | -0.82% | 96,500 | 301億5645万 | -0.3% | 15.4 | 1.49 |
08/31 | 1,709 | 1,715 | 1,700 | 1,702 | -0.41% | 49,800 | 304億657万 | +0.53% | 15.53 | 1.5 |
08/30 | 1,707 | 1,714 | 1,697 | 1,709 | +0.06% | 47,600 | 305億3162万 | +1% | 15.59 | 1.51 |
08/29 | 1,696 | 1,709 | 1,693 | 1,708 | -0.18% | 33,900 | 305億1376万 | +1.01% | 15.58 | 1.5 |
08/28 | 1,702 | 1,712 | 1,699 | 1,711 | +0.53% | 37,100 | 305億6735万 | +1.24% | 15.61 | 1.51 |
08/25 | 1,699 | 1,709 | 1,694 | 1,702 | +0.18% | 25,600 | 304億657万 | +0.77% | 15.53 | 1.5 |
08/24 | 1,711 | 1,719 | 1,698 | 1,699 | -0.53% | 30,100 | 303億5297万 | +0.65% | 15.5 | 1.5 |
08/23 | 1,704 | 1,716 | 1,695 | 1,708 | +0.47% | 52,900 | 305億1376万 | +1.3% | 15.58 | 1.5 |
08/22 | 1,699 | 1,707 | 1,686 | 1,700 | -0.53% | 36,100 | 303億7084万 | +0.95% | 15.51 | 1.5 |
08/21 | 1,670 | 1,717 | 1,670 | 1,709 | +2.4% | 112,800 | 305億3162万 | +1.54% | 15.59 | 1.51 |
08/18 | 1,650 | 1,672 | 1,648 | 1,669 | +0.12% | 67,400 | 298億1701万 | -0.71% | 15.23 | 1.47 |
08/17 | 1,651 | 1,669 | 1,649 | 1,667 | +1.15% | 57,500 | 297億8128万 | -0.83% | 15.21 | 1.47 |
08/16 | 1,636 | 1,652 | 1,623 | 1,648 | +0.73% | 55,700 | 294億4184万 | -1.96% | 15.04 | 1.45 |
08/15 | 1,630 | 1,643 | 1,630 | 1,636 | +0.99% | 85,600 | 292億2746万 | -2.73% | 14.93 | 1.44 |
08/14 | 1,680 | 1,680 | 1,607 | 1,620 | -3.97% | 197,200 | 289億4162万 | -3.69% | 14.78 | 1.43 |
08/10 | 1,694 | 1,705 | 1,682 | 1,687 | -0.71% | 48,300 | 301億3859万 | +0.18% | 15.39 | 1.49 |
08/09 | 1,712 | 1,714 | 1,691 | 1,699 | -0.7% | 54,300 | 303億5297万 | +0.95% | 15.5 | 1.5 |
08/08 | 1,730 | 1,736 | 1,709 | 1,711 | -1.21% | 56,500 | 305億6735万 | +1.72% | 15.61 | 1.51 |
08/07 | 1,718 | 1,735 | 1,711 | 1,732 | +0.93% | 72,600 | 309億4252万 | +3.1% | 15.8 | 1.53 |
08/04 | 1,696 | 1,719 | 1,689 | 1,716 | +1.36% | 44,100 | 306億5668万 | +2.33% | 15.66 | 1.51 |
08/03 | 1,695 | 1,698 | 1,689 | 1,693 | -0.12% | 38,300 | 302億4578万 | +1.14% | 15.45 | 1.49 |
08/02 | 1,707 | 1,709 | 1,694 | 1,695 | -0.24% | 34,700 | 302億8151万 | +1.44% | 15.47 | 1.49 |
08/01 | 1,722 | 1,725 | 1,695 | 1,699 | -1.22% | 55,700 | 303億5297万 | +1.8% | 15.5 | 1.5 |
07/31 | 1,709 | 1,730 | 1,698 | 1,720 | +1.59% | 119,100 | 307億2814万 | +3.3% | 15.69 | 1.52 |
07/28 | 1,715 | 1,715 | 1,686 | 1,693 | -0.53% | 70,500 | 302億4578万 | +1.93% | 15.45 | 1.49 |
07/27 | 1,678 | 1,715 | 1,678 | 1,702 | +1.49% | 160,500 | 304億657万 | +2.65% | 15.53 | 1.5 |
07/26 | 1,675 | 1,679 | 1,667 | 1,677 | +0.3% | 39,400 | 299億5994万 | +1.39% | 15.3 | 1.48 |
07/25 | 1,677 | 1,682 | 1,669 | 1,672 | -0.12% | 42,500 | 298億7061万 | +1.21% | 15.26 | 1.47 |
07/24 | 1,697 | 1,697 | 1,669 | 1,674 | -1.41% | 82,600 | 299億634万 | +1.45% | 15.27 | 1.47 |
07/21 | 1,670 | 1,700 | 1,667 | 1,698 | +1.86% | 173,400 | 303億3510万 | +3.1% | 15.49 | 1.5 |
07/20 | 1,671 | 1,671 | 1,654 | 1,667 | -0.06% | 92,900 | 297億8128万 | +1.4% | 15.21 | 1.47 |
07/19 | 1,652 | 1,669 | 1,649 | 1,668 | +0.54% | 82,600 | 297億9915万 | +1.52% | 15.22 | 1.47 |
07/18 | 1,651 | 1,659 | 1,643 | 1,659 | +0.42% | 77,900 | 296億3836万 | +1.1% | 15.14 | 1.46 |
07/14 | 1,661 | 1,671 | 1,652 | 1,652 | -0.78% | 62,600 | 295億1331万 | +0.79% | 15.07 | 1.46 |
07/13 | 1,675 | 1,675 | 1,656 | 1,665 | -0.18% | 46,700 | 297億4555万 | +1.65% | 15.19 | 1.47 |
07/12 | 1,674 | 1,674 | 1,661 | 1,668 | -0.3% | 47,600 | 297億9915万 | +2.02% | 15.22 | 1.47 |
07/11 | 1,670 | 1,679 | 1,662 | 1,673 | +0.36% | 66,100 | 298億8847万 | +2.45% | 15.26 | 1.47 |
07/10 | 1,663 | 1,674 | 1,657 | 1,667 | +0.97% | 47,500 | 297億8128万 | +2.27% | 15.21 | 1.47 |
07/07 | 1,653 | 1,668 | 1,648 | 1,651 | -0.6% | 54,000 | 294億9544万 | +1.41% | 15.06 | 1.45 |
07/06 | 1,669 | 1,679 | 1,661 | 1,661 | -0.6% | 62,400 | 296億7409万 | +2.09% | 15.16 | 1.46 |
07/05 | 1,677 | 1,677 | 1,649 | 1,671 | -0.18% | 100,700 | 298億5274万 | +2.77% | 15.25 | 1.47 |