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 | 3,140 | 3,155 | 3,060 | 3,060 | -3.01% | 39,100 | 78億2992万 | -6.51% | - | 5.8 |
12/04 | 3,205 | 3,225 | 3,155 | 3,155 | -2.17% | 19,000 | 80億7301万 | -3.96% | - | 5.98 |
12/01 | 3,190 | 3,225 | 3,170 | 3,225 | +1.1% | 13,500 | 82億5213万 | -2.01% | - | 6.12 |
11/30 | 3,200 | 3,220 | 3,175 | 3,190 | -1.09% | 15,200 | 81億7309万 | -3.19% | - | 5.52 |
11/29 | 3,265 | 3,265 | 3,185 | 3,225 | -0.46% | 18,700 | 82億6277万 | -2.39% | - | 5.58 |
11/28 | 3,310 | 3,315 | 3,205 | 3,240 | -1.97% | 20,200 | 83億120万 | -2.06% | - | 5.61 |
11/27 | 3,295 | 3,345 | 3,285 | 3,305 | +0.46% | 21,500 | 84億6774万 | -0.21% | - | 5.72 |
11/24 | 3,300 | 3,300 | 3,235 | 3,290 | -0.6% | 13,900 | 84億2930万 | -0.72% | - | 5.69 |
11/22 | 3,280 | 3,315 | 3,255 | 3,310 | +0.91% | 25,000 | 84億8055万 | -0.24% | - | 5.73 |
11/21 | 3,280 | 3,295 | 3,215 | 3,280 | +0.46% | 22,900 | 84億368万 | -1.18% | - | 5.68 |
11/20 | 3,260 | 3,325 | 3,235 | 3,265 | +0.62% | 14,900 | 83億6525万 | -1.72% | - | 5.65 |
11/17 | 3,160 | 3,260 | 3,160 | 3,245 | +2.85% | 20,500 | 83億1401万 | -2.35% | - | 5.62 |
11/16 | 3,105 | 3,220 | 3,105 | 3,155 | +1.12% | 19,800 | 80億8342万 | -5.23% | - | 5.46 |
11/15 | 3,265 | 3,280 | 3,110 | 3,120 | -4% | 46,900 | 79億9375万 | -6.45% | - | 5.4 |
11/14 | 3,240 | 3,285 | 3,240 | 3,250 | -0.15% | 26,200 | 83億2682万 | -2.87% | - | 5.62 |
11/13 | 3,275 | 3,325 | 3,250 | 3,255 | -2.4% | 18,800 | 83億3963万 | -2.98% | - | 5.63 |
11/10 | 3,255 | 3,360 | 3,240 | 3,335 | +1.52% | 33,000 | 85億4460万 | -0.92% | - | 5.77 |
11/09 | 3,335 | 3,395 | 3,250 | 3,285 | -2.23% | 35,600 | 84億1649万 | -2.64% | - | 5.68 |
11/08 | 3,315 | 3,375 | 3,315 | 3,360 | +0.9% | 15,600 | 86億865万 | -0.83% | - | 5.81 |
11/07 | 3,310 | 3,390 | 3,305 | 3,330 | 0% | 7,700 | 85億3179万 | -1.94% | - | 5.76 |
11/06 | 3,350 | 3,360 | 3,310 | 3,330 | 0% | 15,400 | 85億3179万 | -2.2% | - | 5.76 |
11/02 | 3,395 | 3,420 | 3,315 | 3,330 | -2.06% | 30,600 | 85億3179万 | -2.69% | - | 5.76 |
11/01 | 3,480 | 3,485 | 3,380 | 3,400 | -1.73% | 27,100 | 87億1114万 | -1.25% | - | 5.88 |
10/31 | 3,405 | 3,460 | 3,345 | 3,460 | +1.17% | 40,300 | 88億6486万 | -0.09% | - | 5.99 |
10/30 | 3,380 | 3,490 | 3,365 | 3,420 | +1.63% | 27,700 | 87億6238万 | -1.92% | - | 5.92 |
10/27 | 3,350 | 3,475 | 3,340 | 3,365 | +1.51% | 49,200 | 86億2146万 | -4.43% | - | 5.82 |
10/26 | 3,310 | 3,365 | 3,310 | 3,315 | -0.15% | 23,300 | 84億9336万 | -7.84% | - | 5.74 |
10/25 | 3,400 | 3,425 | 3,320 | 3,320 | -2.35% | 42,300 | 85億617万 | -9.64% | - | 5.74 |
10/24 | 3,335 | 3,500 | 3,290 | 3,400 | +1.95% | 102,700 | 87億1114万 | -9.16% | - | 5.88 |
10/23 | 3,330 | 3,350 | 3,265 | 3,335 | -0.3% | 59,100 | 84億9858万 | -12.17% | - | 5.74 |
10/20 | 3,320 | 3,370 | 3,300 | 3,345 | 0% | 25,400 | 85億2406万 | -12.96% | - | 5.76 |
10/19 | 3,400 | 3,440 | 3,310 | 3,345 | -1.33% | 49,100 | 85億2406万 | -13.97% | - | 5.76 |
10/18 | 3,330 | 3,450 | 3,300 | 3,390 | +1.35% | 47,900 | 86億3873万 | -13.81% | - | 5.83 |
10/17 | 3,350 | 3,430 | 3,315 | 3,345 | 0% | 44,500 | 85億2406万 | -15.98% | - | 5.76 |
10/16 | 3,285 | 3,365 | 3,240 | 3,345 | +1.36% | 44,500 | 85億2406万 | -16.92% | - | 5.76 |
10/13 | 3,350 | 3,385 | 3,255 | 3,300 | -2.37% | 63,300 | 84億939万 | -18.78% | - | 5.68 |
10/12 | 3,390 | 3,435 | 3,330 | 3,380 | +1.81% | 53,400 | 86億1325万 | -17.56% | - | 5.82 |
10/11 | 3,480 | 3,485 | 3,290 | 3,320 | -2.35% | 73,300 | 84億6035万 | -19.67% | - | 5.71 |
10/10 | 3,180 | 3,400 | 3,160 | 3,400 | -1.73% | 185,800 | 86億6422万 | -18.87% | - | 5.85 |
10/06 | 3,540 | 3,550 | 3,415 | 3,460 | -1.98% | 104,300 | 88億1711万 | -18.59% | - | 5.95 |
10/05 | 3,555 | 3,580 | 3,525 | 3,530 | -0.42% | 53,400 | 89億9549万 | -17.95% | - | 6.07 |
10/04 | 3,680 | 3,740 | 3,545 | 3,545 | -2.21% | 103,000 | 90億3372万 | -18.39% | - | 6.1 |
10/03 | 3,630 | 3,660 | 3,560 | 3,625 | +1.4% | 90,700 | 92億3758万 | -17.46% | - | 6.24 |
10/02 | 3,555 | 3,640 | 3,540 | 3,575 | +0.56% | 114,500 | 91億1017万 | -19.43% | - | 6.15 |
09/29 | 3,770 | 3,780 | 3,485 | 3,555 | -4.95% | 389,600 | 90億5920万 | -20.65% | - | 6.12 |
09/28 | 3,880 | 3,925 | 3,630 | 3,740 | -3.36% | 219,800 | 95億3064万 | -17.38% | - | 6.44 |
09/27 | 3,940 | 4,020 | 3,800 | 3,870 | -0.26% | 256,600 | 98億6192万 | -15.17% | - | 6.66 |
09/26 | 4,040 | 4,050 | 3,790 | 3,880 | -4.55% | 281,700 | 98億8740万 | -15.43% | - | 6.68 |
09/25 | 3,990 | 4,265 | 3,950 | 4,065 | -4.8% | 580,700 | 103億5883万 | -11.82% | - | 7 |
09/22 | 4,270 | 4,270 | 4,270 | 4,270 | -18.98% | 18,200 | 108億8124万 | -7.84% | - | 7.35 |
09/21 | 5,340 | 5,350 | 4,975 | 5,270 | +0.57% | 295,000 | 134億2954万 | +13.36% | - | 9.07 |
09/20 | 5,090 | 5,240 | 4,835 | 5,240 | +3.76% | 176,600 | 133億5309万 | +13.44% | - | 9.02 |
09/19 | 4,980 | 5,120 | 4,870 | 5,050 | +6.32% | 159,500 | 128億6891万 | +10.26% | - | 8.69 |
09/15 | 4,400 | 4,750 | 4,400 | 4,750 | +6.26% | 107,300 | 121億442万 | +4.63% | - | 8.17 |
09/14 | 4,420 | 4,580 | 4,365 | 4,470 | 0% | 88,100 | 113億9090万 | -1.17% | - | 7.69 |
09/13 | 4,530 | 4,540 | 4,410 | 4,470 | -0.33% | 71,200 | 113億9090万 | -1.22% | - | 7.69 |
09/12 | 4,580 | 4,660 | 4,450 | 4,485 | -1.97% | 116,600 | 114億2912万 | -1.04% | - | 7.72 |
09/11 | 4,560 | 4,610 | 4,335 | 4,575 | +1.89% | 139,700 | 116億5847万 | +0.59% | - | 7.87 |
09/08 | 4,295 | 4,500 | 4,260 | 4,490 | +5.4% | 96,900 | 114億4186万 | -1.6% | - | 7.73 |
09/07 | 4,380 | 4,480 | 4,255 | 4,260 | +0.59% | 128,700 | 108億5575万 | -6.95% | - | 7.33 |
09/06 | 3,920 | 4,350 | 3,855 | 4,235 | +0.83% | 210,200 | 107億9205万 | -8.01% | - | 7.29 |
09/05 | 4,745 | 4,760 | 4,145 | 4,200 | -11.76% | 233,800 | 107億286万 | -9.27% | - | 7.23 |
09/04 | 4,950 | 5,060 | 4,630 | 4,760 | -2.56% | 253,100 | 121億2990万 | +1.73% | - | 8.19 |
09/01 | 4,810 | 5,110 | 4,750 | 4,885 | +2.84% | 176,600 | 124億4844万 | +3.61% | - | 8.41 |
08/31 | 4,570 | 4,820 | 4,570 | 4,750 | +3.6% | 87,900 | 121億442万 | -0.08% | - | 8.17 |
08/30 | 4,825 | 4,855 | 4,530 | 4,585 | -3.58% | 110,500 | 116億8395万 | -4.34% | - | 7.89 |
08/29 | 4,680 | 4,795 | 4,565 | 4,755 | +0.42% | 80,300 | 121億1716万 | -1.82% | - | 8.18 |
08/28 | 4,635 | 4,900 | 4,635 | 4,735 | +1.61% | 61,700 | 120億6620万 | -2.93% | - | 8.15 |
08/25 | 4,780 | 4,780 | 4,585 | 4,660 | -1.27% | 35,400 | 118億7507万 | -5.03% | - | 8.02 |
08/24 | 4,620 | 4,750 | 4,550 | 4,720 | +2.16% | 42,700 | 120億2797万 | -4.4% | - | 8.12 |
08/23 | 4,595 | 4,645 | 4,565 | 4,620 | +2.1% | 30,400 | 117億7314万 | -7.17% | - | 7.95 |
08/22 | 4,430 | 4,640 | 4,430 | 4,525 | +2.03% | 79,400 | 115億3105万 | -9.55% | - | 7.79 |
08/21 | 4,675 | 4,780 | 4,415 | 4,435 | -4.42% | 97,000 | 112億9461万 | -11.86% | - | 7.7 |
08/18 | 4,540 | 4,660 | 4,440 | 4,640 | -0.43% | 122,400 | 118億1668万 | -8.5% | - | 8.06 |
08/17 | 4,475 | 4,880 | 4,475 | 4,660 | +3.33% | 161,200 | 118億6762万 | -8.7% | - | 8.09 |
08/16 | 4,280 | 4,600 | 4,215 | 4,510 | +5.37% | 176,300 | 114億8561万 | -12.19% | - | 7.83 |
08/15 | 4,160 | 4,335 | 4,130 | 4,280 | +5.68% | 84,300 | 108億9987万 | -17.17% | - | 7.43 |
08/14 | 4,270 | 4,270 | 4,010 | 4,050 | -6.03% | 183,000 | 103億1413万 | -22.06% | - | 7.04 |
08/10 | 4,460 | 4,480 | 4,185 | 4,310 | -4.86% | 140,100 | 109億7627万 | -17.61% | - | 7.49 |
08/09 | 4,605 | 4,615 | 4,360 | 4,530 | -2.58% | 115,600 | 115億3655万 | -13.93% | - | 7.87 |
08/08 | 4,820 | 4,905 | 4,570 | 4,650 | -4.81% | 124,200 | 118億4215万 | -12.15% | - | 8.08 |
08/07 | 4,950 | 5,160 | 4,845 | 4,885 | -1.11% | 170,400 | 124億4062万 | -8.23% | - | 8.49 |
08/04 | 4,720 | 5,060 | 4,710 | 4,940 | +1.65% | 135,000 | 125億8069万 | -7.42% | - | 8.58 |
08/03 | 5,040 | 5,110 | 4,815 | 4,860 | -1.42% | 109,200 | 123億7696万 | -9.06% | - | 8.44 |
08/02 | 4,860 | 5,060 | 4,855 | 4,930 | +1.86% | 82,900 | 125億5523万 | -8.01% | - | 8.56 |
08/01 | 5,360 | 5,500 | 4,800 | 4,840 | -11.36% | 301,000 | 123億2602万 | -10.04% | - | 8.41 |
07/31 | 5,560 | 5,920 | 5,420 | 5,460 | -3.53% | 192,700 | 139億498万 | +0.98% | - | 9.48 |
07/28 | 5,850 | 5,850 | 5,510 | 5,660 | -3.25% | 110,100 | 144億1432万 | +3.99% | - | 9.83 |
07/27 | 5,760 | 5,920 | 5,720 | 5,850 | +1.92% | 95,400 | 148億9819万 | +7.22% | - | 10.16 |
07/26 | 5,930 | 5,940 | 5,660 | 5,740 | -1.71% | 123,600 | 146億1805万 | +5.86% | - | 9.97 |
07/25 | 5,630 | 5,970 | 5,570 | 5,840 | +4.1% | 262,000 | 148億7272万 | +8.85% | - | 10.14 |
07/24 | 5,430 | 5,800 | 5,420 | 5,610 | +2.75% | 188,100 | 142億8698万 | +5.79% | - | 9.74 |
07/21 | 5,480 | 5,580 | 5,320 | 5,460 | +0.55% | 100,500 | 138億9351万 | +4.52% | - | 9.48 |
07/20 | 5,630 | 5,660 | 5,360 | 5,430 | -4.74% | 160,700 | 138億1717万 | +5.33% | - | 9.42 |
07/19 | 5,290 | 5,720 | 5,280 | 5,700 | +7.75% | 188,000 | 145億422万 | +12.01% | - | 9.89 |
07/18 | 5,200 | 5,440 | 5,130 | 5,290 | +1.15% | 154,800 | 134億6093万 | +5.72% | - | 9.18 |
07/14 | 5,260 | 5,320 | 5,110 | 5,230 | -3.33% | 108,400 | 133億825万 | +6.15% | - | 9.08 |
07/13 | 5,530 | 5,590 | 5,340 | 5,410 | -1.28% | 90,700 | 137億6628万 | +11.39% | - | 9.39 |
07/12 | 5,410 | 5,520 | 5,330 | 5,480 | +0.37% | 100,600 | 139億4440万 | +14.69% | - | 9.51 |
07/11 | 5,390 | 5,470 | 5,200 | 5,460 | +3.21% | 165,100 | 138億9351万 | +16.19% | - | 9.48 |