株価チャート
2017/06/21~2017/11/14
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 |
---|
2018 | 3/7, 株式分割 1→2 |
2017 |
11/14 | 749 | 751 | 728 | 731 | -2.4% | 30,800 | 48億8090万 | -2.47% | 6.67 | 1.23 |
11/13 | 762 | 762 | 748 | 749 | -1.06% | 24,600 | 50億117万 | -0.2% | 6.83 | 1.26 |
11/10 | 747 | 757 | 745 | 757 | +0.46% | 7,000 | 50億5463万 | +0.87% | 6.9 | 1.27 |
11/09 | 766 | 772 | 747 | 753 | -3.09% | 19,800 | 50億3124万 | +0.27% | 6.87 | 1.27 |
11/08 | 762 | 782 | 743 | 777 | +1.97% | 32,000 | 51億9160万 | +3.32% | 7.09 | 1.31 |
11/07 | 775 | 777 | 738 | 762 | -1.68% | 54,000 | 50億9137万 | +1.33% | 6.95 | 1.28 |
11/06 | 757 | 775 | 748 | 775 | +3.68% | 41,000 | 51億7824万 | +3.06% | 7.07 | 1.3 |
11/02 | 742 | 750 | 735 | 748 | +0.74% | 14,600 | 49億9449万 | -0.73% | 6.82 | 1.26 |
11/01 | 747 | 747 | 735 | 742 | +0.54% | 11,600 | 49億5774万 | -1.85% | 6.77 | 1.25 |
10/31 | 745 | 745 | 731 | 738 | +0.41% | 20,000 | 49億3102万 | -3.02% | 6.73 | 1.24 |
10/30 | 749 | 749 | 731 | 735 | +0.14% | 23,000 | 49億1097万 | -4.05% | 6.71 | 1.24 |
10/27 | 730 | 737 | 730 | 734 | +0.69% | 5,800 | 49億429万 | -4.68% | 6.7 | 1.23 |
10/26 | 725 | 732 | 725 | 729 | +0.69% | 9,200 | 48億7088万 | -5.81% | 6.65 | 1.23 |
10/25 | 735 | 740 | 724 | 724 | -1.09% | 21,400 | 48億3747万 | -6.82% | 6.61 | 1.22 |
10/24 | 726 | 733 | 721 | 732 | +0.62% | 10,800 | 48億9093万 | -6.15% | 6.68 | 1.23 |
10/23 | 735 | 735 | 720 | 728 | -0.89% | 16,200 | 48億6086万 | -6.97% | 6.64 | 1.22 |
10/20 | 745 | 745 | 732 | 734 | -2.26% | 15,800 | 49億429万 | -6.5% | 6.7 | 1.23 |
10/19 | 745 | 760 | 743 | 751 | +0.81% | 11,800 | 50億1788万 | -4.57% | 6.85 | 1.26 |
10/18 | 763 | 763 | 741 | 745 | -2.3% | 13,200 | 49億7779万 | -5.46% | 6.8 | 1.25 |
10/17 | 772 | 772 | 761 | 763 | -1.17% | 14,400 | 50億9472万 | -3.36% | 6.96 | 1.28 |
10/16 | 769 | 775 | 768 | 772 | +0.33% | 10,400 | 51億5485万 | -2.34% | 7.04 | 1.3 |
10/13 | 770 | 775 | 761 | 769 | +0.2% | 16,600 | 51億3815万 | -2.66% | 7.02 | 1.29 |
10/12 | 761 | 769 | 761 | 768 | +0.99% | 9,600 | 51億2812万 | -2.85% | 7 | 1.29 |
10/11 | 752 | 764 | 752 | 760 | -0.59% | 8,400 | 50億7801万 | -3.8% | 6.93 | 1.28 |
10/10 | 742 | 766 | 742 | 765 | +3.03% | 19,200 | 51億808万 | -3.35% | 6.98 | 1.29 |
10/06 | 744 | 744 | 736 | 742 | -1.07% | 27,000 | 49億5774万 | -6.31% | 6.77 | 1.25 |
10/05 | 765 | 770 | 750 | 750 | -2.6% | 29,600 | 50億1120万 | -5.54% | 6.84 | 1.26 |
10/04 | 781 | 782 | 765 | 770 | -1.28% | 22,200 | 51億4483万 | -3.02% | 7.03 | 1.29 |
10/03 | 779 | 782 | 779 | 780 | +0.52% | 10,800 | 52億1164万 | -1.76% | 7.12 | 1.31 |
10/02 | 779 | 793 | 776 | 776 | -0.32% | 27,600 | 51億8492万 | -2.27% | 7.08 | 1.3 |
09/29 | 790 | 790 | 775 | 779 | -2.5% | 48,400 | 52億162万 | -1.83% | 7.1 | 1.31 |
09/28 | 815 | 815 | 794 | 799 | -2.2% | 66,800 | 53億3525万 | +0.82% | 7.29 | 1.34 |
09/27 | 806 | 835 | 800 | 817 | -6.63% | 189,000 | 54億5552万 | +3.22% | 7.45 | 1.37 |
09/26 | 865 | 875 | 850 | 875 | +1.51% | 111,800 | 58億4305万 | +10.98% | 7.98 | 1.47 |
09/25 | 842 | 865 | 842 | 862 | +2.99% | 78,000 | 57億5619万 | +10.17% | 7.86 | 1.45 |
09/22 | 814 | 838 | 814 | 837 | +2.32% | 74,200 | 55億8915万 | +7.66% | 7.63 | 1.41 |
09/21 | 808 | 819 | 808 | 818 | +1.24% | 40,400 | 54億5828万 | +5.76% | 7.45 | 1.37 |
09/20 | 806 | 810 | 801 | 808 | +0.25% | 14,200 | 53億9151万 | +5.01% | 7.36 | 1.36 |
09/19 | 799 | 808 | 797 | 806 | +1.58% | 74,400 | 53億7816万 | +5.16% | 7.34 | 1.35 |
09/15 | 795 | 797 | 790 | 793 | +0.89% | 22,000 | 52億9470万 | +3.93% | 7.23 | 1.33 |
09/14 | 798 | 798 | 785 | 786 | -0.76% | 20,200 | 52億4796万 | +3.29% | 7.17 | 1.32 |
09/13 | 781 | 795 | 779 | 792 | +1.86% | 42,600 | 52億8802万 | +4.49% | 7.22 | 1.33 |
09/12 | 780 | 781 | 770 | 778 | +0.32% | 16,200 | 51億9121万 | +2.98% | 7.09 | 1.31 |
09/11 | 783 | 784 | 771 | 775 | +0.91% | 11,000 | 51億7452万 | +3.06% | 7.07 | 1.3 |
09/08 | 767 | 772 | 767 | 768 | -0.32% | 9,200 | 51億2778万 | +2.4% | 7 | 1.29 |
09/07 | 783 | 783 | 767 | 771 | -0.9% | 14,800 | 51億4447万 | +3.28% | 7.03 | 1.29 |
09/06 | 758 | 778 | 754 | 778 | +1.24% | 25,400 | 51億9121万 | +4.93% | 7.09 | 1.31 |
09/05 | 802 | 810 | 760 | 768 | -3.21% | 46,800 | 51億2778万 | +4.35% | 7 | 1.29 |
09/04 | 789 | 794 | 775 | 794 | +0.44% | 50,400 | 52億9804万 | +8.7% | 7.24 | 1.33 |
09/01 | 778 | 818 | 777 | 790 | +1.54% | 62,000 | 52億7467万 | +9.12% | 7.2 | 1.33 |
08/31 | 770 | 782 | 770 | 778 | +1.43% | 58,800 | 51億9455万 | +8.21% | 7.09 | 1.31 |
08/30 | 769 | 771 | 766 | 767 | -0.26% | 18,200 | 51億2110万 | +7.27% | 6.99 | 1.29 |
08/29 | 767 | 770 | 763 | 769 | +0.26% | 26,400 | 51億3445万 | +8.16% | 7.01 | 1.29 |
08/28 | 760 | 775 | 759 | 767 | +1.05% | 73,600 | 51億2110万 | +8.33% | 6.99 | 1.29 |
08/25 | 759 | 760 | 755 | 759 | -0.07% | 10,000 | 50億6769万 | +7.66% | 6.92 | 1.27 |
08/24 | 758 | 765 | 752 | 760 | +0.4% | 22,000 | 50億7102万 | +8.04% | 6.93 | 1.28 |
08/23 | 740 | 766 | 740 | 757 | +2.23% | 72,800 | 50億5099万 | +7.92% | 6.9 | 1.27 |
08/22 | 740 | 743 | 735 | 740 | +0.48% | 23,400 | 49億4083万 | +5.87% | 6.75 | 1.24 |
08/21 | 737 | 738 | 735 | 737 | +0.2% | 12,800 | 49億1392万 | +5.52% | 6.71 | 1.24 |
08/18 | 726 | 737 | 726 | 735 | +0.41% | 23,200 | 49億392万 | +5.45% | 6.7 | 1.23 |
08/17 | 729 | 733 | 727 | 732 | +1.39% | 12,600 | 48億8390万 | +5.17% | 6.67 | 1.23 |
08/16 | 734 | 735 | 722 | 722 | -1.43% | 28,200 | 48億1718万 | +3.88% | 6.58 | 1.21 |
08/15 | 735 | 736 | 731 | 733 | -0.41% | 22,600 | 48億8724万 | +5.4% | 6.67 | 1.23 |
08/14 | 726 | 736 | 720 | 736 | +1.38% | 34,600 | 49億725万 | +5.98% | 6.7 | 1.23 |
08/10 | 724 | 726 | 718 | 726 | +0.55% | 41,600 | 48億4053万 | +4.54% | 6.61 | 1.22 |
08/09 | 726 | 726 | 718 | 722 | +0.56% | 36,400 | 48億1384万 | +3.96% | 6.57 | 1.21 |
08/08 | 720 | 727 | 716 | 718 | +0.56% | 48,600 | 47億8716万 | +3.39% | 6.54 | 1.2 |
08/07 | 725 | 738 | 709 | 714 | +0.21% | 138,200 | 47億6047万 | +2.81% | 6.5 | 1.2 |
08/04 | 749 | 765 | 701 | 712 | +5.72% | 595,600 | 47億5046万 | +2.45% | 6.49 | 1.2 |
08/03 | 660 | 689 | 656 | 674 | +3.94% | 41,400 | 44億9359万 | -2.95% | 6.14 | 1.13 |
08/02 | 636 | 651 | 636 | 648 | +1.97% | 21,200 | 43億2345万 | -6.9% | 5.9 | 1.09 |
08/01 | 644 | 644 | 617 | 636 | -0.86% | 20,600 | 42億4005万 | -9.21% | 5.79 | 1.07 |
07/31 | 653 | 653 | 630 | 641 | +0.08% | 22,800 | 42億7675万 | -8.3% | 5.84 | 1.08 |
07/28 | 657 | 659 | 636 | 641 | -3.47% | 18,400 | 42億7341万 | -8.37% | 5.84 | 1.08 |
07/27 | 671 | 673 | 660 | 664 | -1.12% | 18,600 | 44億2687万 | -4.94% | 6.05 | 1.11 |
07/26 | 679 | 680 | 667 | 671 | -0.3% | 5,200 | 44億7691万 | -3.73% | 6.11 | 1.13 |
07/25 | 681 | 681 | 666 | 673 | -1.75% | 10,200 | 44億9025万 | -3.3% | 6.13 | 1.13 |
07/25 | 株式分割 1→2 |
07/24 | 686 | 686 | 680 | 685 | -0.8% | 11,800 | 45億7032万 | -1.44% | 6.24 | 1.15 |
07/21 | 700 | 704 | 671 | 691 | -1.95% | 14,200 | 46億480万 | -0.07% | 6.29 | 1.16 |
07/20 | 700 | 715 | 698 | 704 | -1.54% | 31,600 | 46億9650万 | +2.66% | 6.41 | 1.18 |
07/19 | 724 | 724 | 713 | 715 | -1.04% | 18,400 | 47億6985万 | +5.03% | 6.51 | 1.2 |
07/18 | 724 | 725 | 720 | 723 | +1.65% | 25,600 | 48億1987万 | +7.07% | 6.58 | 1.21 |
07/14 | 706 | 711 | 700 | 711 | +0.85% | 32,400 | 47億4151万 | +6.28% | 6.48 | 1.19 |
07/13 | 707 | 710 | 705 | 705 | +0.04% | 10,800 | 47億150万 | +6.33% | 6.42 | 1.18 |
07/12 | 710 | 710 | 691 | 705 | +0.14% | 21,600 | 46億9983万 | +7.1% | 6.42 | 1.18 |
07/11 | 713 | 717 | 683 | 704 | -1.78% | 33,200 | 46億9316万 | +7.94% | 6.41 | 1.18 |
07/10 | 725 | 725 | 714 | 717 | -1.34% | 14,000 | 47億7819万 | +10.74% | 6.53 | 1.2 |
07/07 | 725 | 728 | 720 | 726 | +0.14% | 32,400 | 48億4321万 | +13.3% | 6.61 | 1.22 |
07/06 | 726 | 726 | 713 | 725 | -0.07% | 30,000 | 48億3654万 | +14.03% | 6.6 | 1.22 |
07/05 | 725 | 731 | 710 | 726 | +0.1% | 35,600 | 48億3988万 | +15.2% | 6.61 | 1.22 |
07/04 | 737 | 737 | 713 | 725 | -0.34% | 52,800 | 48億3488万 | +16.19% | 6.6 | 1.22 |
07/03 | 724 | 733 | 721 | 728 | +1.39% | 56,400 | 48億5155万 | +17.91% | 6.63 | 1.22 |
06/30 | 705 | 720 | 700 | 718 | +1.77% | 47,600 | 95億7432万 | +17.43% | 13.08 | 2.41 |
06/29 | 708 | 725 | 704 | 705 | -0.35% | 62,400 | 94億752万 | +16.34% | 12.85 | 2.37 |
06/28 | 740 | 740 | 698 | 708 | -5.29% | 170,800 | 94億4088万 | +17.72% | 12.89 | 2.38 |
06/27 | 666 | 748 | 645 | 747 | +18.95% | 415,200 | 99億6796万 | +25.34% | 13.61 | 2.51 |
06/26 | 628 | 634 | 622 | 628 | -0.04% | 20,400 | 83億8003万 | +6.62% | 11.44 | 2.11 |
06/23 | 629 | 630 | 613 | 628 | 0% | 20,400 | 83億8336万 | +7.21% | 11.45 | 2.11 |
06/22 | 631 | 631 | 620 | 628 | -0.28% | 19,200 | 83億8336万 | +7.76% | 11.45 | 2.11 |
06/21 | 640 | 640 | 630 | 630 | -1.64% | 9,200 | 84億672万 | +8.43% | 11.48 | 2.11 |