株価チャート
2017/08/07~2017/12/29
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 |
12/29 | 455 | 469 | 455 | 460 | +0.88% | 76,000 | 66億740万 | +0.22% | - | 8.17 |
12/28 | 459 | 461 | 455 | 456 | -0.22% | 64,800 | 65億4995万 | -0.65% | - | 8.09 |
12/27 | 441 | 459 | 441 | 457 | +3.86% | 135,200 | 65億6431万 | -0.44% | - | 8.11 |
12/26 | 445 | 450 | 440 | 440 | -1.79% | 154,200 | 63億2012万 | -4.35% | - | 7.81 |
12/25 | 450 | 452 | 441 | 448 | -1.54% | 214,500 | 64億3504万 | -2.61% | - | 7.95 |
12/22 | 447 | 458 | 441 | 455 | +2.94% | 223,400 | 65億3558万 | -1.3% | - | 8.08 |
12/21 | 441 | 444 | 439 | 442 | 0% | 120,900 | 63億4443万 | -4.12% | - | 7.84 |
12/20 | 445 | 446 | 440 | 442 | -0.9% | 151,900 | 63億4443万 | -4.12% | - | 7.84 |
12/19 | 446 | 450 | 441 | 446 | -0.22% | 168,500 | 64億185万 | -3.25% | - | 7.91 |
12/18 | 455 | 455 | 445 | 447 | -1.11% | 159,800 | 64億1620万 | -3.25% | - | 7.93 |
12/15 | 456 | 460 | 452 | 452 | -1.09% | 105,400 | 64億8797万 | -2.59% | - | 8.02 |
12/14 | 456 | 462 | 456 | 457 | -0.22% | 86,900 | 65億5974万 | -2.14% | - | 8.11 |
12/13 | 459 | 461 | 455 | 458 | -0.43% | 147,100 | 65億7409万 | -2.35% | - | 8.12 |
12/12 | 462 | 466 | 458 | 460 | -0.22% | 114,300 | 66億280万 | -2.13% | - | 8.16 |
12/11 | 456 | 468 | 455 | 461 | +1.1% | 169,700 | 66億1716万 | -2.12% | - | 8.18 |
12/08 | 458 | 461 | 455 | 456 | +0.44% | 75,700 | 65億4539万 | -3.39% | - | 8.09 |
12/07 | 457 | 463 | 452 | 454 | -0.87% | 94,100 | 65億1668万 | -4.02% | - | 8.05 |
12/06 | 466 | 472 | 457 | 458 | -2.35% | 146,400 | 65億7409万 | -3.38% | - | 8.12 |
12/05 | 472 | 475 | 467 | 469 | -1.05% | 167,800 | 67億3199万 | -1.05% | - | 8.32 |
12/04 | 474 | 490 | 474 | 474 | 0% | 200,600 | 68億376万 | 0% | - | 8.41 |
12/01 | 477 | 479 | 470 | 474 | 0% | 135,800 | 68億376万 | +0.21% | - | 8.41 |
11/30 | 475 | 478 | 468 | 474 | -0.21% | 98,500 | 68億376万 | +0.21% | - | 8.41 |
11/29 | 472 | 479 | 465 | 475 | +1.5% | 140,900 | 68億1811万 | +0.64% | - | 8.43 |
11/28 | 487 | 487 | 466 | 468 | -3.11% | 195,000 | 67億1763万 | -0.85% | - | 8.3 |
11/27 | 468 | 489 | 465 | 483 | +3.21% | 292,700 | 69億3294万 | +2.33% | - | 8.57 |
11/24 | 465 | 469 | 456 | 468 | 0% | 201,400 | 67億1763万 | -0.64% | - | 8.3 |
11/22 | 466 | 470 | 460 | 468 | +1.52% | 139,600 | 67億1763万 | -0.64% | - | 8.3 |
11/21 | 462 | 467 | 459 | 461 | +0.22% | 75,100 | 66億1716万 | -1.91% | - | 8.18 |
11/20 | 466 | 482 | 459 | 460 | -0.86% | 220,600 | 66億280万 | -2.13% | - | 8.16 |
11/17 | 447 | 469 | 447 | 464 | +4.27% | 352,700 | 66億6022万 | -1.28% | - | 8.23 |
11/16 | 441 | 448 | 441 | 445 | +1.14% | 90,100 | 63億8749万 | -5.12% | - | 7.89 |
11/15 | 452 | 455 | 440 | 440 | -3.72% | 237,000 | 63億1572万 | -6.38% | - | 7.81 |
11/14 | 470 | 473 | 448 | 457 | -2.77% | 405,400 | 65億5974万 | -2.97% | - | 8.11 |
11/13 | 491 | 513 | 470 | 470 | -4.47% | 502,100 | 67億4634万 | -0.21% | - | 8.34 |
11/10 | 570 | 573 | 484 | 492 | -7.52% | 2,852,500 | 70億6213万 | +4.46% | - | 8.73 |
11/09 | 511 | 537 | 495 | 532 | +3.7% | 905,200 | 76億3629万 | +13.43% | - | 9.44 |
11/08 | 480 | 518 | 473 | 513 | +7.55% | 731,600 | 73億6356万 | +9.85% | - | 9.1 |
11/07 | 482 | 485 | 467 | 477 | -1.24% | 126,000 | 68億4682万 | +2.36% | - | 8.46 |
11/06 | 480 | 490 | 478 | 483 | +0.42% | 136,500 | 69億3294万 | +3.87% | - | 8.57 |
11/02 | 488 | 497 | 475 | 481 | -0.82% | 179,400 | 69億424万 | +3.66% | - | 8.53 |
11/01 | 477 | 486 | 468 | 485 | +2.54% | 149,200 | 69億6165万 | +4.98% | - | 8.6 |
10/31 | 463 | 476 | 463 | 473 | +1.28% | 115,200 | 67億8940万 | +2.83% | - | 8.39 |
10/30 | 465 | 478 | 461 | 467 | +0.86% | 126,500 | 67億328万 | +1.74% | - | 8.28 |
10/27 | 466 | 473 | 462 | 463 | +0.65% | 113,300 | 66億4586万 | +1.09% | - | 8.21 |
10/26 | 463 | 470 | 460 | 460 | -0.43% | 50,500 | 66億280万 | +0.44% | - | 8.16 |
10/25 | 462 | 470 | 462 | 462 | -0.43% | 49,000 | 66億3151万 | +0.65% | - | 8.2 |
10/24 | 460 | 470 | 452 | 464 | +0.65% | 114,900 | 66億6022万 | +1.09% | - | 8.23 |
10/23 | 467 | 470 | 460 | 461 | -1.07% | 119,000 | 66億1716万 | +0.66% | - | 8.18 |
10/20 | 468 | 474 | 459 | 466 | +0.22% | 85,100 | 66億8893万 | +2.19% | - | 8.27 |
10/19 | 458 | 472 | 458 | 465 | +1.31% | 137,600 | 66億7457万 | +2.2% | - | 8.25 |
10/18 | 455 | 463 | 455 | 459 | +0.88% | 43,500 | 65億8845万 | +1.1% | - | 8.14 |
10/17 | 460 | 464 | 453 | 455 | -1.3% | 51,500 | 65億3103万 | +0.66% | - | 8.07 |
10/16 | 451 | 461 | 444 | 461 | +2.22% | 104,000 | 66億1716万 | +2.22% | - | 8.18 |
10/13 | 455 | 456 | 451 | 451 | -0.66% | 71,800 | 64億7362万 | +0.45% | - | 8 |
10/12 | 454 | 463 | 454 | 454 | 0% | 71,200 | 65億1668万 | +1.34% | - | 8.05 |
10/11 | 457 | 461 | 452 | 454 | -1.09% | 53,100 | 65億1668万 | +1.57% | - | 8.05 |
10/10 | 466 | 466 | 452 | 459 | -1.5% | 90,700 | 65億8845万 | +2.68% | - | 8.14 |
10/06 | 469 | 469 | 461 | 466 | +0.87% | 79,900 | 66億8893万 | +4.48% | - | 8.27 |
10/05 | 459 | 465 | 451 | 462 | +1.99% | 133,500 | 66億3151万 | +3.59% | - | 8.2 |
10/04 | 475 | 477 | 451 | 453 | -4.03% | 215,300 | 65億233万 | +1.8% | - | 8.04 |
10/03 | 498 | 509 | 467 | 472 | -3.67% | 471,100 | 67億7505万 | +6.07% | - | 8.37 |
10/02 | 460 | 502 | 456 | 490 | +6.75% | 754,000 | 70億3342万 | +10.36% | - | 8.69 |
09/29 | 452 | 462 | 448 | 459 | +2% | 69,500 | 65億8845万 | +3.85% | - | 8.14 |
09/28 | 450 | 457 | 444 | 450 | +0.22% | 63,100 | 64億5926万 | +2.04% | - | 7.98 |
09/27 | 433 | 452 | 433 | 449 | +2.98% | 69,000 | 64億4491万 | +1.81% | - | 7.96 |
09/26 | 445 | 445 | 431 | 436 | -2.02% | 123,300 | 62億5831万 | -0.91% | - | 7.73 |
09/25 | 447 | 458 | 445 | 445 | +0.23% | 77,600 | 63億8749万 | +1.37% | - | 7.89 |
09/22 | 464 | 464 | 442 | 444 | -4.31% | 194,300 | 63億7314万 | +1.14% | - | 7.88 |
09/21 | 462 | 473 | 453 | 464 | -1.28% | 405,300 | 66億6022万 | +5.69% | - | 8.23 |
09/20 | 457 | 535 | 457 | 470 | +3.3% | 2,509,300 | 67億4634万 | +7.06% | - | 8.34 |
09/19 | 454 | 475 | 449 | 455 | +1.56% | 306,600 | 65億3103万 | +4.12% | - | 8.07 |
09/15 | 428 | 465 | 428 | 448 | +5.41% | 514,500 | 64億3056万 | +2.75% | - | 7.95 |
09/14 | 429 | 438 | 424 | 425 | -1.16% | 59,100 | 61億42万 | -2.52% | - | 7.54 |
09/13 | 440 | 440 | 427 | 430 | -1.15% | 45,700 | 61億7218万 | -1.83% | - | 7.63 |
09/12 | 424 | 435 | 418 | 435 | +3.33% | 76,500 | 62億4395万 | -1.14% | - | 7.72 |
09/11 | 418 | 424 | 417 | 421 | +1.45% | 43,000 | 60億4300万 | -4.54% | - | 7.47 |
09/08 | 418 | 423 | 413 | 415 | -1.19% | 85,600 | 59億5688万 | -6.32% | - | 7.36 |
09/07 | 429 | 429 | 416 | 420 | -0.71% | 76,600 | 60億2865万 | -5.62% | - | 7.45 |
09/06 | 421 | 433 | 413 | 423 | -1.63% | 158,700 | 60億7171万 | -5.37% | - | 7.5 |
09/05 | 441 | 445 | 415 | 430 | -3.8% | 161,100 | 61億7218万 | -4.23% | - | 7.63 |
09/04 | 446 | 448 | 432 | 447 | -1.32% | 123,200 | 64億1620万 | -0.89% | - | 7.93 |
09/01 | 448 | 453 | 445 | 453 | +1.12% | 34,300 | 65億233万 | +0.22% | - | 8.04 |
08/31 | 445 | 453 | 442 | 448 | +1.36% | 75,500 | 64億3056万 | -1.32% | - | 7.95 |
08/30 | 444 | 445 | 438 | 442 | -0.23% | 27,000 | 63億4443万 | -3.07% | - | 7.84 |
08/29 | 442 | 444 | 438 | 443 | -1.34% | 57,900 | 63億5879万 | -3.49% | - | 7.86 |
08/28 | 440 | 450 | 440 | 449 | +2.05% | 40,600 | 64億4491万 | -2.6% | - | 7.96 |
08/25 | 441 | 450 | 440 | 440 | -1.12% | 34,800 | 63億1572万 | -4.97% | - | 7.81 |
08/24 | 434 | 446 | 433 | 445 | +1.83% | 36,500 | 63億8749万 | -4.3% | - | 7.89 |
08/23 | 434 | 442 | 430 | 437 | +1.86% | 81,900 | 62億7266万 | -6.42% | - | 7.75 |
08/22 | 423 | 433 | 422 | 429 | +0.7% | 89,500 | 61億5783万 | -8.53% | - | 7.61 |
08/21 | 433 | 434 | 418 | 426 | -2.07% | 162,400 | 61億1477万 | -9.55% | - | 7.56 |
08/18 | 445 | 450 | 432 | 435 | -2.03% | 91,100 | 62億4395万 | -8.23% | - | 7.72 |
08/17 | 451 | 454 | 444 | 444 | -1.99% | 57,200 | 63億7314万 | -6.72% | - | 7.88 |
08/16 | 440 | 463 | 440 | 453 | +3.19% | 164,000 | 65億233万 | -5.43% | - | 8.04 |
08/15 | 436 | 447 | 434 | 439 | +2.33% | 100,300 | 63億137万 | -8.54% | - | 7.79 |
08/14 | 418 | 437 | 405 | 429 | -4.67% | 266,500 | 61億5783万 | -11% | - | 7.61 |
08/10 | 462 | 468 | 450 | 450 | -4.26% | 131,700 | 64億5926万 | -7.22% | - | 7.98 |
08/09 | 478 | 478 | 461 | 470 | -2.49% | 102,600 | 67億4634万 | -3.49% | - | 8.34 |
08/08 | 465 | 482 | 464 | 482 | +3.88% | 82,200 | 69億1859万 | -1.43% | - | 8.55 |
08/07 | 462 | 468 | 461 | 464 | +0.65% | 54,300 | 66億6022万 | -5.31% | - | 8.23 |