株価チャート
2017/07/11~2017/12/05
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 |
12/05 | 2,350 | 2,359 | 2,316 | 2,355 | +0.21% | 61,000 | 266億5671万 | -4.69% | 74.46 | 6.51 |
12/04 | 2,400 | 2,421 | 2,350 | 2,350 | -1.55% | 90,700 | 266億12万 | -5.17% | 74.3 | 6.49 |
12/01 | 2,440 | 2,440 | 2,381 | 2,387 | -1.45% | 54,600 | 270億1893万 | -3.9% | 75.47 | 6.6 |
11/30 | 2,355 | 2,425 | 2,338 | 2,422 | +3.46% | 166,100 | 275億3135万 | -2.69% | 76.9 | 6.72 |
11/29 | 2,350 | 2,400 | 2,321 | 2,341 | -1.06% | 136,700 | 266億1061万 | -6.13% | 74.33 | 6.5 |
11/28 | 2,418 | 2,430 | 2,354 | 2,366 | -2.23% | 181,700 | 268億9479万 | -5.47% | 75.12 | 6.57 |
11/27 | 2,428 | 2,455 | 2,402 | 2,420 | +0.67% | 91,900 | 275億862万 | -3.66% | 76.84 | 6.72 |
11/24 | 2,426 | 2,450 | 2,386 | 2,404 | -1.23% | 79,200 | 273億2674万 | -4.49% | 76.33 | 6.67 |
11/22 | 2,442 | 2,509 | 2,400 | 2,434 | -0.41% | 236,200 | 276億6776万 | -3.72% | 77.28 | 6.75 |
11/21 | 2,420 | 2,449 | 2,380 | 2,444 | +2.56% | 100,000 | 277億8143万 | -3.86% | 77.6 | 6.78 |
11/20 | 2,357 | 2,393 | 2,336 | 2,383 | -0.21% | 92,300 | 270億8803万 | -7.02% | 75.66 | 6.61 |
11/17 | 2,370 | 2,407 | 2,348 | 2,388 | +1.79% | 181,100 | 271億4487万 | -7.66% | 75.82 | 6.63 |
11/16 | 2,330 | 2,384 | 2,309 | 2,346 | +0.39% | 196,600 | 266億6745万 | -9.73% | 74.49 | 6.51 |
11/15 | 2,440 | 2,472 | 2,329 | 2,337 | -4.69% | 205,400 | 265億6514万 | -10.7% | 74.2 | 6.49 |
11/14 | 2,511 | 2,524 | 2,452 | 2,452 | -2.54% | 112,700 | 278億7237万 | -6.91% | 77.86 | 6.8 |
11/13 | 2,570 | 2,570 | 2,512 | 2,516 | -2.1% | 84,900 | 285億9987万 | -4.84% | 79.89 | 6.98 |
11/10 | 2,523 | 2,579 | 2,521 | 2,570 | +0.12% | 51,200 | 292億1370万 | -3.06% | 81.6 | 7.13 |
11/09 | 2,625 | 2,640 | 2,526 | 2,567 | -1.61% | 115,600 | 291億7960万 | -3.35% | 81.51 | 7.12 |
11/08 | 2,590 | 2,627 | 2,573 | 2,609 | +1.05% | 76,800 | 296億5702万 | -1.99% | 82.84 | 7.24 |
11/07 | 2,543 | 2,586 | 2,543 | 2,582 | +1.29% | 88,600 | 293億5011万 | -3.04% | 81.98 | 7.17 |
11/06 | 2,596 | 2,607 | 2,520 | 2,549 | -2.04% | 143,000 | 289億7499万 | -4.28% | 80.94 | 7.07 |
11/02 | 2,628 | 2,634 | 2,581 | 2,602 | -0.61% | 65,600 | 295億7745万 | -2.22% | 82.62 | 7.22 |
11/01 | 2,700 | 2,700 | 2,590 | 2,618 | -2.02% | 128,000 | 297億5932万 | -1.47% | 83.13 | 7.27 |
10/31 | 2,619 | 2,706 | 2,608 | 2,672 | +0.83% | 180,700 | 303億7315万 | +0.72% | 84.84 | 7.41 |
10/30 | 2,561 | 2,650 | 2,545 | 2,650 | +4.08% | 228,500 | 301億2308万 | +0.04% | 84.14 | 7.35 |
10/27 | 2,502 | 2,546 | 2,465 | 2,546 | +1.84% | 191,000 | 289億4089万 | -3.74% | 80.84 | 7.07 |
10/26 | 2,511 | 2,544 | 2,491 | 2,500 | -0.24% | 100,700 | 284億1800万 | -5.55% | 79.38 | 6.94 |
10/25 | 2,574 | 2,580 | 2,500 | 2,506 | -1.99% | 163,400 | 284億8620万 | -5.4% | 79.57 | 6.95 |
10/24 | 2,584 | 2,584 | 2,533 | 2,557 | -0.47% | 77,300 | 290億6593万 | -3.51% | 81.19 | 7.1 |
10/23 | 2,608 | 2,608 | 2,541 | 2,569 | -0.35% | 117,400 | 292億233万 | -2.98% | 81.57 | 7.13 |
10/20 | 2,561 | 2,581 | 2,480 | 2,578 | +0.86% | 385,200 | 293億464万 | -2.53% | 81.86 | 7.15 |
10/19 | 2,676 | 2,711 | 2,541 | 2,556 | -4.48% | 351,700 | 290億5456万 | -3.29% | 81.16 | 7.09 |
10/18 | 2,768 | 2,770 | 2,653 | 2,676 | -3.39% | 257,900 | 304億1862万 | +1.29% | 84.97 | 7.43 |
10/17 | 2,973 | 2,975 | 2,763 | 2,770 | -6.83% | 389,800 | 314億8714万 | +5.16% | 87.95 | 7.69 |
10/16 | 2,997 | 3,050 | 2,910 | 2,973 | +0.07% | 370,800 | 337億9468万 | +13.43% | 94.4 | 8.25 |
10/13 | 2,801 | 3,120 | 2,798 | 2,971 | +9.63% | 978,100 | 337億7195万 | +14.23% | 94.33 | 8.24 |
10/12 | 2,794 | 2,804 | 2,702 | 2,710 | -2.76% | 169,900 | 308億511万 | +5.04% | 86.05 | 7.52 |
10/11 | 2,770 | 2,794 | 2,719 | 2,787 | +0.76% | 124,900 | 316億8038万 | +8.36% | 88.49 | 7.73 |
10/10 | 2,693 | 2,788 | 2,693 | 2,766 | +2.71% | 119,200 | 314億4167万 | +7.79% | 87.83 | 7.68 |
10/06 | 2,724 | 2,773 | 2,690 | 2,693 | 0% | 105,900 | 306億1186万 | +4.87% | 85.51 | 7.47 |
10/05 | 2,699 | 2,725 | 2,662 | 2,693 | -0.22% | 100,100 | 306億1186万 | +4.79% | 85.51 | 7.47 |
10/04 | 2,730 | 2,767 | 2,687 | 2,699 | -0.66% | 164,700 | 306億8007万 | +4.94% | 85.7 | 7.49 |
10/03 | 2,669 | 2,745 | 2,669 | 2,717 | +2.64% | 149,700 | 308億8468万 | +5.72% | 86.27 | 7.54 |
10/02 | 2,570 | 2,680 | 2,563 | 2,647 | +3.48% | 169,500 | 300億8897万 | +3.08% | 84.05 | 7.35 |
09/29 | 2,517 | 2,563 | 2,512 | 2,558 | +1.63% | 50,600 | 290億7729万 | -0.43% | 81.22 | 7.1 |
09/28 | 2,519 | 2,527 | 2,503 | 2,517 | +0.88% | 33,600 | 286億1124万 | -2.14% | 79.92 | 6.98 |
09/27 | 2,500 | 2,519 | 2,478 | 2,495 | -0.95% | 62,800 | 283億6116万 | -3.11% | 79.22 | 6.92 |
09/26 | 2,556 | 2,556 | 2,488 | 2,519 | -2.14% | 88,900 | 286億3397万 | -2.29% | 79.98 | 6.99 |
09/25 | 2,577 | 2,620 | 2,560 | 2,574 | +1.3% | 57,900 | 292億5917万 | -0.12% | 81.73 | 7.14 |
09/22 | 2,582 | 2,582 | 2,508 | 2,541 | -2.12% | 106,900 | 288億8405万 | -1.36% | 80.68 | 7.05 |
09/21 | 2,572 | 2,614 | 2,540 | 2,596 | +2% | 86,300 | 292億9222万 | +0.66% | 81.82 | 7.15 |
09/20 | 2,577 | 2,577 | 2,526 | 2,545 | -0.08% | 42,600 | 287億1676万 | -1.32% | 80.21 | 7.01 |
09/19 | 2,510 | 2,562 | 2,510 | 2,547 | +1.6% | 59,800 | 287億3932万 | -1.2% | 80.28 | 7.02 |
09/15 | 2,484 | 2,511 | 2,470 | 2,507 | +0.8% | 41,700 | 282億8798万 | -2.64% | 79.02 | 6.91 |
09/14 | 2,505 | 2,552 | 2,466 | 2,487 | -1.66% | 72,200 | 280億6231万 | -3.42% | 78.39 | 6.85 |
09/13 | 2,584 | 2,584 | 2,510 | 2,529 | -0.2% | 39,600 | 285億3622万 | -1.98% | 79.71 | 6.97 |
09/12 | 2,535 | 2,614 | 2,510 | 2,534 | +2.76% | 111,100 | 285億9264万 | -1.86% | 79.87 | 6.98 |
09/11 | 2,491 | 2,500 | 2,448 | 2,466 | +0.57% | 73,300 | 278億2535万 | -4.46% | 77.72 | 6.79 |
09/08 | 2,454 | 2,510 | 2,425 | 2,452 | -0.53% | 99,300 | 276億6738万 | -4.92% | 77.28 | 6.75 |
09/07 | 2,504 | 2,533 | 2,428 | 2,465 | +0.41% | 107,100 | 278億1407万 | -4.35% | 77.69 | 6.79 |
09/06 | 2,465 | 2,590 | 2,448 | 2,455 | -2.19% | 193,900 | 277億123万 | -4.7% | 77.38 | 6.76 |
09/05 | 2,672 | 2,687 | 2,507 | 2,510 | -5.28% | 151,100 | 283億2183万 | -2.52% | 79.11 | 6.91 |
09/04 | 2,755 | 2,760 | 2,636 | 2,650 | -5.12% | 154,700 | 299億154万 | +2.87% | 83.52 | 7.3 |
09/01 | 2,782 | 2,827 | 2,762 | 2,793 | +0.98% | 120,900 | 315億1509万 | +8.47% | 88.03 | 7.69 |
08/31 | 2,770 | 2,774 | 2,696 | 2,766 | +1.5% | 122,600 | 313億890万 | +7.58% | 87.45 | 7.64 |
08/30 | 2,700 | 2,774 | 2,665 | 2,725 | +2.99% | 146,200 | 308億4482万 | +6.16% | 86.16 | 7.53 |
08/29 | 2,614 | 2,691 | 2,614 | 2,646 | -0.68% | 70,900 | 299億5060万 | +3.4% | 83.66 | 7.31 |
08/28 | 2,740 | 2,740 | 2,653 | 2,664 | -0.41% | 73,600 | 301億5434万 | +4.39% | 84.23 | 7.36 |
08/25 | 2,650 | 2,682 | 2,620 | 2,675 | +1.63% | 108,100 | 302億7886万 | +5.11% | 84.58 | 7.39 |
08/24 | 2,598 | 2,662 | 2,589 | 2,632 | +1.31% | 70,700 | 297億9213万 | +3.66% | 83.22 | 7.27 |
08/23 | 2,590 | 2,640 | 2,570 | 2,598 | +0.81% | 92,500 | 294億728万 | +2.57% | 82.14 | 7.18 |
08/22 | 2,485 | 2,599 | 2,485 | 2,577 | +3.2% | 77,500 | 291億6957万 | +2.18% | 81.48 | 7.12 |
08/21 | 2,538 | 2,561 | 2,490 | 2,497 | -1.58% | 55,600 | 282億6404万 | -1.34% | 78.95 | 6.9 |
08/18 | 2,569 | 2,586 | 2,515 | 2,537 | -3.35% | 81,200 | 287億1681万 | -0.16% | 80.21 | 7.01 |
08/17 | 2,589 | 2,668 | 2,589 | 2,625 | +1.51% | 137,300 | 297億1290万 | +2.82% | 83 | 7.25 |
08/16 | 2,516 | 2,604 | 2,467 | 2,586 | +2.78% | 101,800 | 292億7145万 | +1.06% | 81.76 | 7.15 |
08/15 | 2,480 | 2,526 | 2,431 | 2,516 | +1.74% | 111,600 | 284億7910万 | -1.95% | 79.55 | 6.95 |
08/14 | 2,470 | 2,490 | 2,438 | 2,473 | -1.94% | 64,500 | 279億9238万 | -3.89% | 78.19 | 6.83 |
08/10 | 2,567 | 2,602 | 2,505 | 2,522 | -2.85% | 77,200 | 285億4702万 | -2.29% | 79.74 | 6.97 |
08/09 | 2,570 | 2,617 | 2,544 | 2,596 | +0.31% | 112,400 | 293億8464万 | +0.43% | 82.08 | 7.17 |
08/08 | 2,533 | 2,588 | 2,520 | 2,588 | +2.98% | 121,800 | 292億9408万 | +0.04% | 81.83 | 7.15 |
08/07 | 2,420 | 2,538 | 2,409 | 2,513 | +3.97% | 128,300 | 284億4514万 | -3.05% | 79.46 | 6.94 |
08/04 | 2,379 | 2,427 | 2,364 | 2,417 | +0.67% | 111,100 | 273億5850万 | -7.11% | 76.42 | 6.68 |
08/03 | 2,465 | 2,492 | 2,386 | 2,401 | -1.4% | 168,000 | 271億7739万 | -8.25% | 75.91 | 6.63 |
08/02 | 2,410 | 2,456 | 2,400 | 2,435 | +0.21% | 179,200 | 275億6225万 | -7.45% | 76.99 | 6.73 |
08/01 | 2,538 | 2,562 | 2,402 | 2,430 | -4.14% | 227,900 | 275億565万 | -8.16% | 76.83 | 6.71 |
07/31 | 2,622 | 2,622 | 2,506 | 2,535 | -3.87% | 131,400 | 286億9417万 | -4.7% | 80.15 | 7.01 |
07/28 | 2,720 | 2,723 | 2,611 | 2,637 | -2.04% | 149,500 | 298億4873万 | -1.12% | 83.38 | 7.29 |
07/27 | 2,640 | 2,747 | 2,640 | 2,692 | +1.55% | 284,300 | 304億7128万 | +0.79% | 85.12 | 7.44 |
07/26 | 2,581 | 2,658 | 2,544 | 2,651 | +4.37% | 229,400 | 300億719万 | -0.75% | 83.82 | 7.33 |
07/25 | 2,495 | 2,556 | 2,476 | 2,540 | +2.63% | 211,700 | 287億5076万 | -4.9% | 80.31 | 7.02 |
07/24 | 2,488 | 2,525 | 2,461 | 2,475 | -0.48% | 214,000 | 280億1502万 | -7.41% | 78.25 | 6.84 |
07/21 | 2,494 | 2,567 | 2,473 | 2,487 | -1.19% | 251,800 | 280億2351万 | -6.85% | 78.28 | 6.84 |
07/20 | 2,499 | 2,528 | 2,436 | 2,517 | +1.33% | 325,100 | 283億6155万 | -5.52% | 79.22 | 6.92 |
07/19 | 2,324 | 2,520 | 2,324 | 2,484 | +6.75% | 732,400 | 279億8971万 | -6.58% | 78.18 | 6.83 |
07/18 | 2,294 | 2,408 | 2,294 | 2,327 | -16.71% | 1,243,400 | 262億2063万 | -12.32% | 73.24 | 6.4 |
07/14 | 2,741 | 2,809 | 2,730 | 2,794 | +1.34% | 157,200 | 314億8279万 | +5.2% | 87.94 | 7.69 |
07/13 | 2,850 | 2,855 | 2,734 | 2,757 | -2.51% | 186,700 | 310億6587万 | +4.39% | 86.78 | 7.58 |
07/12 | 2,797 | 2,847 | 2,771 | 2,828 | +1.69% | 212,600 | 318億6590万 | +7.65% | 89.01 | 7.78 |
07/11 | 2,765 | 2,791 | 2,736 | 2,781 | +0.62% | 142,500 | 313億3630万 | +6.67% | 87.53 | 7.65 |