株価チャート
2017/07/06~2017/11/30
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 |
11/30 | 885 | 885 | 873 | 884 | 0% | 44,900 | 157億685万 | -6.16% | 27.52 | 1.36 |
11/29 | 891 | 895 | 884 | 884 | -0.79% | 74,500 | 157億685万 | -6.85% | 27.52 | 1.36 |
11/28 | 912 | 913 | 890 | 891 | -2.84% | 122,000 | 158億3122万 | -6.7% | 27.74 | 1.37 |
11/27 | 892 | 926 | 886 | 917 | +2.69% | 97,800 | 162億9319万 | -4.48% | 28.55 | 1.41 |
11/24 | 891 | 908 | 888 | 893 | +0.68% | 45,200 | 158億6676万 | -7.17% | 27.8 | 1.37 |
11/22 | 875 | 890 | 862 | 887 | +1.6% | 90,800 | 157億6015万 | -8.08% | 27.62 | 1.36 |
11/21 | 887 | 894 | 867 | 873 | -1.36% | 45,100 | 155億1140万 | -9.81% | 27.18 | 1.34 |
11/20 | 880 | 888 | 880 | 885 | -0.11% | 24,700 | 157億2461万 | -9.04% | 27.56 | 1.36 |
11/17 | 870 | 890 | 870 | 886 | +2.55% | 103,100 | 157億4238万 | -9.22% | 27.59 | 1.36 |
11/16 | 878 | 888 | 860 | 864 | -4.85% | 147,200 | 153億5149万 | -11.66% | 26.9 | 1.33 |
11/15 | 932 | 934 | 900 | 908 | -3.09% | 31,200 | 161億3328万 | -7.44% | 28.27 | 1.39 |
11/14 | 958 | 958 | 936 | 937 | -2.19% | 22,800 | 166億4855万 | -4.49% | 29.17 | 1.44 |
11/13 | 961 | 961 | 950 | 958 | -0.62% | 10,700 | 170億2167万 | -2.24% | 29.83 | 1.47 |
11/10 | 961 | 971 | 960 | 964 | -1.63% | 15,700 | 171億2828万 | -1.43% | 30.01 | 1.48 |
11/09 | 1,000 | 1,007 | 970 | 980 | -1.8% | 36,400 | 174億1257万 | +0.51% | 30.51 | 1.5 |
11/08 | 976 | 1,000 | 972 | 998 | +2.25% | 38,600 | 177億3239万 | +2.67% | 31.07 | 1.53 |
11/07 | 950 | 976 | 945 | 976 | +2.09% | 35,200 | 173億4150万 | +0.93% | 30.39 | 1.5 |
11/06 | 970 | 970 | 956 | 956 | -1.44% | 32,400 | 169億8614万 | -0.73% | 29.77 | 1.47 |
11/02 | 981 | 982 | 963 | 970 | -1.62% | 41,500 | 172億3489万 | +1.04% | 30.2 | 1.49 |
11/01 | 1,005 | 1,005 | 976 | 986 | -2.47% | 84,300 | 175億1918万 | +3.25% | 30.7 | 1.51 |
11/01 | 株式分割 1→2 |
10/31 | 1,000 | 1,025 | 992 | 1,011 | -4.53% | 75,400 | 179億6337万 | +6.53% | 31.48 | 1.55 |
10/30 | 963 | 1,059 | 962 | 1,059 | +9.97% | 129,100 | 188億1623万 | +12.3% | 32.97 | 1.63 |
10/27 | 993 | 997 | 962 | 963 | -2.03% | 51,300 | 171億1051万 | +3.22% | 29.98 | 1.48 |
10/26 | 1,013 | 1,016 | 983 | 983 | -4.1% | 73,800 | 174億6587万 | +5.93% | 30.61 | 1.51 |
10/25 | 1,070 | 1,075 | 1,010 | 1,025 | -4.21% | 69,000 | 182億1213万 | +11.29% | 31.91 | 1.57 |
10/24 | 1,035 | 1,080 | 1,035 | 1,070 | +3.13% | 106,000 | 190億1168万 | +17.71% | 33.32 | 1.64 |
10/23 | 1,025 | 1,039 | 1,025 | 1,038 | +3.13% | 54,000 | 184億3422万 | +15.79% | 32.3 | 1.59 |
10/20 | 975 | 1,010 | 975 | 1,006 | +2.86% | 67,000 | 178億7453万 | +13.93% | 31.32 | 1.54 |
10/19 | 971 | 980 | 971 | 978 | +0.98% | 29,600 | 173億7703万 | +12.28% | 30.45 | 1.5 |
10/18 | 963 | 980 | 960 | 969 | +0.57% | 34,400 | 172億824万 | +12.49% | 30.15 | 1.49 |
10/17 | 983 | 983 | 958 | 963 | -1.98% | 29,200 | 171億1051万 | +13.29% | 29.98 | 1.48 |
10/16 | 975 | 994 | 971 | 983 | +1.5% | 42,600 | 174億5699万 | +16.96% | 30.59 | 1.51 |
10/13 | 949 | 977 | 948 | 968 | +2.98% | 86,000 | 171億9935万 | +16.77% | 30.14 | 1.49 |
10/12 | 929 | 950 | 929 | 940 | +1.24% | 34,000 | 167億185万 | +14.91% | 29.27 | 1.44 |
10/11 | 930 | 942 | 924 | 929 | +0.6% | 51,000 | 164億9752万 | +14.77% | 28.91 | 1.42 |
10/10 | 905 | 924 | 905 | 923 | +2.16% | 41,600 | 163億9980万 | +15.23% | 28.74 | 1.42 |
10/06 | 912 | 918 | 904 | 904 | -0.11% | 27,400 | 160億5332万 | +13.79% | 28.13 | 1.39 |
10/05 | 896 | 911 | 896 | 905 | +1.01% | 29,400 | 160億7109万 | +14.78% | 28.16 | 1.39 |
10/04 | 900 | 915 | 896 | 896 | 0% | 36,200 | 159億1118万 | +14.51% | 27.88 | 1.37 |
10/03 | 886 | 899 | 881 | 896 | +1.13% | 44,800 | 159億1118万 | +15.25% | 27.88 | 1.37 |
10/02 | 873 | 889 | 873 | 886 | +1.14% | 27,600 | 157億3350万 | +14.7% | 27.57 | 1.36 |
09/29 | 880 | 884 | 873 | 876 | +0.46% | 35,200 | 311億1164万 | +14.15% | 54.52 | 2.69 |
09/28 | 863 | 875 | 855 | 872 | +1.93% | 52,200 | 309億6950万 | +14.37% | 54.27 | 2.67 |
09/27 | 848 | 857 | 842 | 855 | +1.48% | 60,400 | 303億8316万 | +12.8% | 53.24 | 2.62 |
09/26 | 836 | 847 | 836 | 843 | +0.48% | 72,600 | 299億3896万 | +11.74% | 52.46 | 2.59 |
09/25 | 837 | 842 | 831 | 839 | +1.45% | 47,600 | 297億9682万 | +11.65% | 52.21 | 2.57 |
09/22 | 839 | 848 | 827 | 827 | -1.08% | 73,800 | 293億7039万 | +10.35% | 51.47 | 2.54 |
09/21 | 825 | 839 | 818 | 836 | +3.02% | 121,400 | 296億9021万 | +11.85% | 52.03 | 2.56 |
09/20 | 862 | 872 | 806 | 811 | +10.87% | 514,200 | 288億1958万 | +8.86% | 50.5 | 2.49 |
09/19 | 731 | 741 | 731 | 732 | +0.55% | 12,400 | 259億9448万 | -1.68% | 45.55 | 2.25 |
09/15 | 713 | 737 | 713 | 728 | +1.96% | 15,600 | 258億5234万 | -2.35% | 45.3 | 2.23 |
09/14 | 724 | 734 | 712 | 714 | -1.11% | 16,000 | 253億5483万 | -4.61% | 44.43 | 2.19 |
09/13 | 711 | 740 | 711 | 722 | +1.33% | 15,400 | 256億3912万 | -3.93% | 44.93 | 2.21 |
09/12 | 707 | 717 | 704 | 712 | +0.71% | 16,800 | 253億153万 | -5.7% | 44.34 | 2.19 |
09/11 | 698 | 712 | 698 | 707 | +1.29% | 12,800 | 251億2385万 | -6.85% | 44.03 | 2.17 |
09/08 | 698 | 705 | 698 | 698 | -1.62% | 17,400 | 248億403万 | -8.52% | 43.47 | 2.14 |
09/07 | 717 | 721 | 709 | 710 | +0.07% | 11,000 | 252億1269万 | -7.74% | 44.18 | 2.18 |
09/06 | 708 | 722 | 696 | 709 | +0.14% | 22,400 | 251億9492万 | -8.4% | 44.15 | 2.18 |
09/05 | 723 | 723 | 705 | 708 | -2.41% | 16,000 | 251億5939万 | -9.11% | 44.09 | 2.17 |
09/04 | 739 | 740 | 700 | 726 | -2.94% | 33,200 | 257億8126万 | -7.46% | 45.18 | 2.23 |
09/01 | 755 | 758 | 747 | 748 | -1.9% | 16,000 | 265億6305万 | -5.26% | 46.55 | 2.29 |
08/31 | 755 | 765 | 752 | 762 | +1.13% | 10,600 | 270億7832万 | -3.91% | 47.45 | 2.34 |
08/30 | 754 | 759 | 744 | 754 | -0.33% | 19,600 | 267億7627万 | -5.34% | 46.92 | 2.31 |
08/29 | 765 | 767 | 755 | 756 | -1.11% | 11,400 | 268億6511万 | -5.5% | 47.08 | 2.32 |
08/28 | 764 | 772 | 760 | 765 | +0.2% | 16,400 | 271億6716万 | -4.91% | 47.61 | 2.35 |
08/25 | 763 | 771 | 758 | 763 | +0.26% | 10,400 | 271億1386万 | -5.45% | 47.51 | 2.34 |
08/24 | 763 | 765 | 761 | 761 | -0.2% | 8,600 | 270億4279万 | -6.05% | 47.39 | 2.34 |
08/23 | 767 | 781 | 762 | 763 | -0.46% | 9,800 | 270億9609万 | -6.1% | 47.48 | 2.34 |
08/22 | 768 | 770 | 764 | 766 | -0.78% | 9,800 | 272億2047万 | -5.9% | 47.7 | 2.35 |
08/21 | 778 | 782 | 769 | 772 | -0.06% | 12,400 | 274億3368万 | -5.39% | 48.07 | 2.37 |
08/18 | 790 | 790 | 771 | 773 | -2.22% | 11,200 | 274億5145万 | -5.56% | 48.1 | 2.37 |
08/17 | 794 | 797 | 788 | 790 | +0.32% | 8,000 | 280億7333万 | -3.54% | 49.19 | 2.42 |
08/16 | 776 | 796 | 768 | 788 | +0.7% | 6,400 | 279億8449万 | -3.96% | 49.04 | 2.42 |
08/15 | 759 | 819 | 758 | 782 | +2.42% | 18,400 | 277億8904万 | -4.63% | 48.7 | 2.4 |
08/14 | 779 | 779 | 760 | 764 | -2.18% | 23,400 | 271億3163万 | -7% | 47.54 | 2.34 |
08/10 | 800 | 802 | 779 | 781 | -2.74% | 21,800 | 277億3574万 | -5.16% | 48.6 | 2.4 |
08/09 | 804 | 808 | 796 | 803 | -1.17% | 17,000 | 285億1753万 | -2.61% | 49.97 | 2.46 |
08/08 | 830 | 830 | 806 | 812 | -0.92% | 14,000 | 288億5512万 | -1.46% | 50.56 | 2.49 |
08/07 | 825 | 829 | 811 | 820 | +0.99% | 9,800 | 291億2164万 | -0.43% | 51.03 | 2.52 |
08/04 | 828 | 832 | 796 | 812 | -2.46% | 21,200 | 288億3735万 | -1.4% | 50.53 | 2.49 |
08/03 | 831 | 836 | 828 | 832 | -0.95% | 8,600 | 295億6583万 | +1.22% | 51.81 | 2.55 |
08/02 | 843 | 843 | 830 | 840 | -0.36% | 11,000 | 298億5012万 | +2.31% | 52.31 | 2.58 |
08/01 | 834 | 850 | 830 | 843 | +1.63% | 23,800 | 299億5673万 | +2.68% | 52.49 | 2.59 |
07/31 | 835 | 842 | 830 | 830 | -1.43% | 13,400 | 294億7699万 | +1.04% | 51.65 | 2.55 |
07/28 | 841 | 842 | 837 | 842 | -0.47% | 10,800 | 299億342万 | +2.5% | 52.4 | 2.58 |
07/27 | 846 | 855 | 844 | 846 | -0.06% | 9,200 | 300億4557万 | +3.24% | 52.65 | 2.6 |
07/26 | 861 | 861 | 839 | 846 | -1.74% | 25,800 | 300億6334万 | +3.42% | 52.68 | 2.6 |
07/25 | 855 | 863 | 851 | 861 | +1.47% | 22,800 | 305億9637万 | +5.39% | 53.62 | 2.64 |
07/24 | 838 | 850 | 837 | 849 | +1.13% | 18,600 | 301億5218万 | +3.98% | 52.84 | 2.6 |
07/21 | 846 | 846 | 837 | 839 | +0.48% | 14,400 | 298億1458万 | +2.82% | 52.25 | 2.58 |
07/20 | 823 | 838 | 823 | 835 | +1.52% | 18,800 | 296億7244万 | +2.33% | 52 | 2.56 |
07/19 | 812 | 824 | 812 | 823 | +0.98% | 17,200 | 292億2824万 | +0.8% | 51.22 | 2.52 |
07/18 | 811 | 816 | 810 | 815 | +0.43% | 12,800 | 289億4396万 | -0.31% | 50.72 | 2.5 |
07/14 | 813 | 814 | 808 | 811 | -0.18% | 6,400 | 288億1958万 | -0.86% | 50.5 | 2.49 |
07/13 | 808 | 817 | 808 | 813 | +0.56% | 6,000 | 288億7288万 | -0.79% | 50.6 | 2.49 |
07/12 | 811 | 812 | 807 | 808 | 0% | 6,000 | 287億1297万 | -1.58% | 50.32 | 2.48 |
07/11 | 800 | 810 | 800 | 808 | +0.94% | 5,600 | 287億1297万 | -1.82% | 50.32 | 2.48 |
07/10 | 806 | 807 | 797 | 801 | 0% | 9,800 | 284億4645万 | -3.09% | 49.85 | 2.46 |
07/07 | 808 | 813 | 801 | 801 | -0.93% | 10,200 | 284億4645万 | -3.44% | 49.85 | 2.46 |
07/06 | 805 | 809 | 803 | 808 | +0.5% | 7,400 | 287億1297万 | -2.88% | 50.32 | 2.48 |