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 | 501 | 514 | 498 | 512 | +1.79% | 209,700 | 134億4430万 | +2.81% | - | 6.72 |
12/28 | 494 | 505 | 491 | 503 | +2.03% | 134,400 | 132億797万 | +1% | - | 6.61 |
12/27 | 478 | 494 | 478 | 493 | +3.57% | 121,300 | 129億4539万 | -1.2% | - | 6.47 |
12/26 | 480 | 486 | 476 | 476 | -1.45% | 233,400 | 124億9899万 | -4.8% | - | 6.25 |
12/25 | 492 | 492 | 482 | 483 | -1.83% | 221,400 | 126億8280万 | -3.59% | - | 6.34 |
12/22 | 490 | 495 | 490 | 492 | -0.4% | 116,900 | 129億1913万 | -1.99% | - | 6.46 |
12/21 | 493 | 497 | 488 | 494 | 0% | 119,200 | 129億7164万 | -1.59% | - | 6.49 |
12/20 | 491 | 495 | 491 | 494 | +0.61% | 119,000 | 129億7164万 | -1.4% | - | 6.49 |
12/19 | 498 | 502 | 490 | 491 | -0.61% | 143,800 | 128億9287万 | -2% | - | 6.45 |
12/18 | 505 | 505 | 492 | 494 | -1.79% | 175,900 | 129億7164万 | -1.4% | - | 6.49 |
12/15 | 506 | 511 | 503 | 503 | -1.76% | 123,300 | 132億797万 | +0.4% | - | 6.61 |
12/14 | 509 | 520 | 501 | 512 | +3.85% | 383,900 | 134億4430万 | +2.2% | - | 6.72 |
12/13 | 499 | 499 | 491 | 493 | -0.2% | 75,800 | 129億4539万 | -1.6% | - | 6.47 |
12/12 | 492 | 497 | 489 | 494 | +0.41% | 73,400 | 129億7164万 | -1.4% | - | 6.49 |
12/11 | 487 | 496 | 486 | 492 | +1.23% | 71,600 | 129億1913万 | -1.8% | - | 6.46 |
12/08 | 488 | 491 | 484 | 486 | -0.41% | 105,000 | 127億6158万 | -3.19% | - | 6.38 |
12/07 | 489 | 494 | 486 | 488 | +0.83% | 53,500 | 128億1409万 | -2.98% | - | 6.41 |
12/06 | 489 | 490 | 482 | 484 | -1.63% | 76,400 | 127億906万 | -4.16% | - | 6.36 |
12/05 | 495 | 496 | 482 | 492 | -0.81% | 93,000 | 129億1913万 | -2.77% | - | 6.46 |
12/04 | 503 | 507 | 494 | 496 | -2.17% | 136,300 | 130億2416万 | -2.17% | - | 6.51 |
12/01 | 508 | 512 | 504 | 507 | -0.78% | 77,100 | 133億1300万 | -0.2% | - | 6.66 |
11/30 | 513 | 515 | 503 | 511 | -0.78% | 108,900 | 134億1804万 | +0.59% | - | 6.71 |
11/29 | 518 | 525 | 513 | 515 | -0.77% | 115,200 | 135億2307万 | +1.58% | - | 6.76 |
11/28 | 526 | 527 | 514 | 519 | -1.14% | 91,800 | 136億2810万 | +2.37% | - | 6.82 |
11/27 | 517 | 525 | 515 | 525 | +1.35% | 156,400 | 137億8566万 | +3.75% | - | 6.9 |
11/24 | 511 | 519 | 510 | 518 | +0.58% | 91,100 | 136億185万 | +2.57% | - | 6.8 |
11/22 | 518 | 525 | 510 | 515 | -0.96% | 116,900 | 135億2307万 | +2.18% | - | 6.76 |
11/21 | 514 | 521 | 506 | 520 | +1.56% | 105,300 | 136億5436万 | +3.38% | - | 6.83 |
11/20 | 500 | 517 | 498 | 512 | +2.81% | 130,800 | 134億4430万 | +2.2% | - | 6.72 |
11/17 | 489 | 498 | 485 | 498 | +1.43% | 67,800 | 130億7668万 | -0.2% | - | 6.54 |
11/16 | 475 | 501 | 475 | 491 | +2.51% | 139,300 | 128億9287万 | -1.41% | - | 6.45 |
11/15 | 486 | 491 | 478 | 479 | -2.24% | 95,400 | 125億7777万 | -3.82% | - | 6.29 |
11/14 | 494 | 496 | 488 | 490 | -1.21% | 58,300 | 128億6661万 | -1.61% | - | 6.44 |
11/13 | 497 | 498 | 490 | 496 | +0.61% | 41,900 | 130億2416万 | -0.4% | - | 6.51 |
11/10 | 491 | 500 | 488 | 493 | -1% | 105,700 | 129億4539万 | -0.8% | - | 6.47 |
11/09 | 527 | 527 | 494 | 498 | -1.78% | 324,400 | 130億7668万 | +0.2% | - | 6.54 |
11/08 | 497 | 507 | 494 | 507 | +1.6% | 85,600 | 133億1300万 | +2.01% | - | 6.66 |
11/07 | 501 | 504 | 494 | 499 | 0% | 50,900 | 131億294万 | +0.6% | - | 6.55 |
11/06 | 511 | 511 | 499 | 499 | -2.35% | 104,600 | 131億294万 | +0.6% | - | 6.55 |
11/02 | 522 | 523 | 510 | 511 | -1.92% | 78,200 | 134億1804万 | +3.23% | - | 6.71 |
11/01 | 525 | 530 | 520 | 521 | -0.76% | 51,300 | 136億8062万 | +5.47% | - | 6.84 |
10/31 | 517 | 525 | 511 | 525 | +0.77% | 64,500 | 137億8566万 | +6.71% | - | 6.9 |
10/30 | 522 | 533 | 520 | 521 | +0.39% | 196,500 | 136億8062万 | +6.33% | - | 6.84 |
10/27 | 507 | 519 | 506 | 519 | +2.37% | 134,100 | 136億2810万 | +6.35% | - | 6.82 |
10/26 | 502 | 509 | 500 | 507 | +0.2% | 80,700 | 133億1300万 | +4.11% | - | 6.66 |
10/25 | 501 | 512 | 499 | 506 | +1.2% | 107,100 | 132億8675万 | +4.12% | - | 6.65 |
10/24 | 506 | 509 | 498 | 500 | -1.77% | 94,800 | 131億2920万 | +3.31% | - | 6.57 |
10/23 | 503 | 512 | 498 | 509 | +2% | 150,000 | 133億6552万 | +5.38% | - | 6.69 |
10/20 | 492 | 507 | 486 | 499 | +1.84% | 135,300 | 131億294万 | +3.74% | - | 6.55 |
10/19 | 489 | 493 | 485 | 490 | +0.82% | 51,900 | 128億6661万 | +2.08% | - | 6.44 |
10/18 | 495 | 495 | 478 | 486 | -0.41% | 124,700 | 127億6158万 | +1.25% | - | 6.38 |
10/17 | 478 | 498 | 473 | 488 | +3.61% | 173,100 | 128億1409万 | +1.88% | - | 6.41 |
10/16 | 478 | 479 | 470 | 471 | -1.26% | 59,000 | 123億6770万 | -1.46% | - | 6.19 |
10/13 | 479 | 487 | 475 | 477 | -0.42% | 83,600 | 125億2525万 | -0.21% | - | 6.26 |
10/12 | 478 | 484 | 478 | 479 | +0.21% | 40,500 | 125億7777万 | +0.42% | - | 6.29 |
10/11 | 480 | 485 | 475 | 478 | -0.83% | 38,500 | 125億5151万 | +0.21% | - | 6.28 |
10/10 | 476 | 483 | 472 | 482 | +1.05% | 57,700 | 126億5654万 | +0.84% | - | 6.33 |
10/06 | 482 | 484 | 477 | 477 | -1.65% | 56,600 | 125億2525万 | -0.42% | - | 6.26 |
10/05 | 488 | 495 | 483 | 485 | -1.02% | 72,300 | 127億3532万 | +0.83% | - | 6.37 |
10/04 | 493 | 494 | 485 | 490 | +0.2% | 82,800 | 128億6661万 | +1.66% | - | 6.44 |
10/03 | 502 | 505 | 485 | 489 | -2.78% | 140,900 | 128億4035万 | +1.24% | - | 6.42 |
10/02 | 489 | 508 | 489 | 503 | +3.07% | 131,400 | 132億797万 | +3.93% | - | 6.61 |
09/29 | 483 | 493 | 479 | 488 | +1.04% | 86,800 | 128億1409万 | +0.83% | - | 6.41 |
09/28 | 479 | 489 | 479 | 483 | +0.84% | 54,700 | 126億8280万 | -0.41% | - | 6.34 |
09/27 | 476 | 487 | 473 | 479 | +1.7% | 141,100 | 125億7777万 | -1.64% | - | 6.29 |
09/26 | 474 | 475 | 466 | 471 | -0.42% | 81,000 | 123億6770万 | -3.48% | - | 6.19 |
09/25 | 477 | 482 | 473 | 473 | -0.42% | 63,700 | 124億2022万 | -3.47% | - | 6.21 |
09/22 | 483 | 484 | 468 | 475 | -2.46% | 138,600 | 124億7274万 | -3.46% | - | 6.24 |
09/21 | 479 | 488 | 478 | 487 | +2.31% | 86,300 | 127億8784万 | -1.42% | - | 6.4 |
09/20 | 474 | 483 | 469 | 476 | 0% | 116,300 | 124億9899万 | -3.84% | - | 6.25 |
09/19 | 472 | 480 | 470 | 476 | +1.71% | 62,500 | 124億9899万 | -4.23% | - | 6.25 |
09/15 | 461 | 471 | 461 | 468 | +0.21% | 39,900 | 122億8893万 | -6.02% | - | 6.15 |
09/14 | 474 | 480 | 467 | 467 | -1.48% | 90,300 | 122億6267万 | -6.6% | - | 6.13 |
09/13 | 471 | 477 | 469 | 474 | +0.42% | 62,700 | 124億4648万 | -5.58% | - | 6.23 |
09/12 | 471 | 479 | 464 | 472 | +0.21% | 110,900 | 123億9396万 | -6.35% | - | 6.2 |
09/11 | 457 | 471 | 457 | 471 | +3.29% | 56,400 | 123億6770万 | -6.92% | - | 6.19 |
09/08 | 464 | 469 | 453 | 456 | -3.39% | 189,100 | 119億7383万 | -10.24% | - | 5.99 |
09/07 | 464 | 496 | 460 | 472 | +2.61% | 277,100 | 123億9396万 | -7.63% | - | 6.2 |
09/06 | 451 | 470 | 447 | 460 | -0.22% | 238,100 | 120億7886万 | -10.51% | - | 6.04 |
09/05 | 503 | 510 | 460 | 461 | -8.35% | 549,200 | 121億512万 | -10.83% | - | 6.05 |
09/04 | 517 | 519 | 503 | 503 | -3.45% | 216,600 | 132億797万 | -3.45% | - | 6.61 |
09/01 | 515 | 536 | 515 | 521 | +0.97% | 164,400 | 136億8062万 | -0.38% | - | 6.84 |
08/31 | 513 | 518 | 511 | 516 | +0.19% | 46,800 | 135億4933万 | -1.9% | - | 6.78 |
08/30 | 516 | 518 | 510 | 515 | +0.19% | 63,200 | 135億2307万 | -2.65% | - | 6.76 |
08/29 | 513 | 516 | 511 | 514 | -0.77% | 59,400 | 134億9681万 | -3.2% | - | 6.75 |
08/28 | 515 | 519 | 511 | 518 | +1.17% | 122,500 | 136億185万 | -3.18% | - | 6.8 |
08/25 | 513 | 518 | 512 | 512 | -0.78% | 48,700 | 134億4430万 | -4.66% | - | 6.72 |
08/24 | 515 | 518 | 511 | 516 | -0.58% | 51,100 | 135億4933万 | -4.44% | - | 6.78 |
08/23 | 510 | 519 | 509 | 519 | +1.96% | 118,600 | 136億2810万 | -4.24% | - | 6.82 |
08/22 | 507 | 518 | 507 | 509 | -0.2% | 82,700 | 133億6552万 | -6.43% | - | 6.69 |
08/21 | 515 | 522 | 507 | 510 | -1.92% | 120,700 | 133億9178万 | -6.76% | - | 6.7 |
08/18 | 523 | 528 | 518 | 520 | -1.7% | 131,000 | 136億5436万 | -5.28% | - | 6.83 |
08/17 | 522 | 529 | 522 | 529 | +1.15% | 48,800 | 138億9069万 | -4.17% | - | 6.95 |
08/16 | 512 | 525 | 509 | 523 | +1.75% | 118,500 | 137億3314万 | -5.6% | - | 6.87 |
08/15 | 512 | 519 | 511 | 514 | -0.39% | 71,700 | 134億9681万 | -7.55% | - | 6.75 |
08/14 | 503 | 516 | 503 | 516 | -0.77% | 139,300 | 135億4933万 | -7.53% | - | 6.78 |
08/10 | 515 | 520 | 510 | 520 | +1.56% | 164,200 | 136億5436万 | -7.14% | - | 6.83 |
08/09 | 521 | 522 | 511 | 512 | -1.73% | 204,700 | 134億4430万 | -8.9% | - | 6.72 |
08/08 | 524 | 533 | 518 | 521 | -1.14% | 133,100 | 136億8062万 | -7.62% | - | 6.84 |
08/07 | 517 | 527 | 516 | 527 | 0% | 248,700 | 138億3817万 | -7.05% | - | 6.92 |