株価チャート
2017/07/13~2017/12/07
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 |
12/07 | 569 | 573 | 565 | 568 | -0.87% | 28,700 | 76億4124万 | -4.38% | - | 3.43 |
12/06 | 582 | 585 | 570 | 573 | -0.52% | 30,900 | 77億851万 | -3.7% | - | 3.46 |
12/05 | 575 | 584 | 573 | 576 | -0.86% | 33,200 | 77億4887万 | -3.19% | - | 3.48 |
12/04 | 598 | 598 | 580 | 581 | -0.85% | 25,000 | 78億1613万 | -2.52% | - | 3.51 |
12/01 | 582 | 590 | 582 | 586 | +0.51% | 13,200 | 78億8339万 | -1.51% | - | 3.54 |
11/30 | 582 | 591 | 581 | 583 | +0.17% | 15,100 | 78億4304万 | -1.69% | - | 3.53 |
11/29 | 592 | 597 | 580 | 582 | -1.85% | 27,900 | 78億2958万 | -1.69% | - | 3.52 |
11/28 | 604 | 604 | 592 | 593 | -1.66% | 18,900 | 79億7756万 | +0.51% | - | 3.59 |
11/27 | 604 | 604 | 592 | 603 | +1.52% | 37,800 | 81億1209万 | +2.73% | - | 3.65 |
11/24 | 600 | 604 | 593 | 594 | -1.98% | 28,200 | 79億9102万 | +1.54% | - | 3.59 |
11/22 | 607 | 607 | 599 | 606 | +0.83% | 23,000 | 81億5245万 | +4.12% | - | 3.66 |
11/21 | 600 | 610 | 598 | 601 | 0% | 21,300 | 80億6638万 | +3.8% | - | 3.63 |
11/20 | 593 | 616 | 593 | 601 | +1.69% | 57,100 | 80億6638万 | +4.16% | - | 3.63 |
11/17 | 576 | 594 | 576 | 591 | +2.43% | 22,600 | 79億3216万 | +2.78% | - | 3.57 |
11/16 | 568 | 588 | 562 | 577 | +2.12% | 20,400 | 77億4426万 | +0.7% | - | 3.48 |
11/15 | 564 | 574 | 559 | 565 | -0.18% | 33,400 | 75億8320万 | -1.22% | - | 3.41 |
11/14 | 585 | 586 | 566 | 566 | -3.25% | 42,000 | 75億9662万 | -0.88% | - | 3.41 |
11/13 | 604 | 621 | 584 | 585 | -2.34% | 86,600 | 78億5163万 | +2.45% | - | 3.53 |
11/10 | 594 | 607 | 590 | 599 | -4.01% | 106,600 | 80億3953万 | +5.27% | - | 3.61 |
11/09 | 650 | 675 | 612 | 624 | +4% | 273,500 | 83億7507万 | +9.86% | - | 3.76 |
11/08 | 619 | 621 | 590 | 600 | -3.54% | 110,000 | 80億5296万 | +6.19% | - | 3.62 |
11/07 | 652 | 672 | 619 | 622 | -9.86% | 454,800 | 83億4823万 | +10.28% | - | 3.75 |
11/06 | 583 | 690 | 574 | 690 | +16.95% | 237,400 | 92億6090万 | +22.78% | - | 4.16 |
11/02 | 606 | 609 | 584 | 590 | -2.16% | 32,500 | 79億1874万 | +6.12% | - | 3.56 |
11/01 | 625 | 625 | 597 | 603 | +2.03% | 79,800 | 80億9322万 | +8.65% | - | 3.64 |
10/31 | 571 | 617 | 559 | 591 | +3.68% | 157,700 | 79億3216万 | +6.87% | - | 3.57 |
10/30 | 586 | 600 | 570 | 570 | -5.94% | 100,300 | 76億5031万 | +3.26% | - | 3.44 |
10/27 | 551 | 609 | 542 | 606 | +9.98% | 348,800 | 81億3348万 | +9.98% | - | 3.66 |
10/26 | 538 | 590 | 533 | 551 | +2.23% | 131,500 | 73億9530万 | +0.36% | - | 3.32 |
10/25 | 542 | 542 | 538 | 539 | -0.55% | 15,300 | 72億3424万 | -1.82% | - | 3.25 |
10/24 | 532 | 543 | 530 | 542 | +1.12% | 24,200 | 72億7450万 | -1.45% | - | 3.27 |
10/23 | 535 | 539 | 526 | 536 | +0.19% | 26,300 | 71億9397万 | -2.72% | - | 3.23 |
10/20 | 535 | 539 | 532 | 535 | +1.13% | 17,700 | 71億8055万 | -3.08% | - | 3.23 |
10/19 | 531 | 534 | 529 | 529 | -1.12% | 29,000 | 71億2万 | -4.51% | - | 3.19 |
10/18 | 540 | 540 | 533 | 535 | -0.56% | 21,100 | 71億8055万 | -3.78% | - | 3.23 |
10/17 | 540 | 540 | 535 | 538 | -0.37% | 17,800 | 72億2082万 | -3.41% | - | 3.25 |
10/16 | 542 | 543 | 536 | 540 | -0.92% | 27,700 | 72億4766万 | -3.4% | - | 3.26 |
10/13 | 543 | 546 | 543 | 545 | +0.18% | 14,500 | 73億1477万 | -2.68% | - | 3.29 |
10/12 | 545 | 549 | 543 | 544 | -0.18% | 13,100 | 73億135万 | -3.03% | - | 3.28 |
10/11 | 549 | 551 | 543 | 545 | -1.27% | 21,400 | 73億1477万 | -3.02% | - | 3.29 |
10/10 | 553 | 554 | 550 | 552 | 0% | 14,900 | 74億872万 | -1.95% | - | 3.33 |
10/06 | 552 | 556 | 551 | 552 | -0.18% | 11,500 | 74億872万 | -2.13% | - | 3.33 |
10/05 | 566 | 566 | 553 | 553 | -0.72% | 19,100 | 74億2214万 | -2.3% | - | 3.34 |
10/04 | 559 | 562 | 556 | 557 | -0.89% | 7,500 | 74億7583万 | -1.76% | - | 3.36 |
10/03 | 573 | 573 | 558 | 562 | -2.26% | 22,300 | 75億4293万 | -1.23% | - | 3.39 |
10/02 | 570 | 578 | 565 | 575 | +2.13% | 18,300 | 77億1742万 | +0.88% | - | 3.47 |
09/29 | 559 | 565 | 555 | 563 | +1.44% | 15,800 | 75億5636万 | -1.4% | - | 3.4 |
09/28 | 557 | 560 | 555 | 555 | -0.36% | 15,800 | 74億4898万 | -3.14% | - | 3.35 |
09/27 | 554 | 558 | 554 | 557 | +0.54% | 6,600 | 74億7583万 | -2.96% | - | 3.36 |
09/26 | 557 | 559 | 553 | 554 | -0.54% | 13,200 | 74億3556万 | -3.82% | - | 3.34 |
09/25 | 554 | 563 | 554 | 557 | +0.36% | 14,200 | 74億7583万 | -3.63% | - | 3.36 |
09/22 | 555 | 558 | 553 | 555 | +0.18% | 23,400 | 74億4898万 | -4.15% | - | 3.35 |
09/21 | 554 | 563 | 553 | 554 | -0.72% | 29,000 | 74億426万 | -4.65% | - | 3.33 |
09/20 | 557 | 558 | 553 | 558 | +0.18% | 15,000 | 74億5772万 | -4.29% | - | 3.35 |
09/19 | 556 | 558 | 552 | 557 | 0% | 29,100 | 74億4436万 | -4.79% | - | 3.35 |
09/15 | 560 | 563 | 550 | 557 | -1.59% | 25,700 | 74億4436万 | -4.79% | - | 3.35 |
09/14 | 574 | 578 | 550 | 566 | -2.08% | 28,200 | 75億6464万 | -3.58% | - | 3.4 |
09/13 | 586 | 590 | 576 | 578 | -1.7% | 18,900 | 77億2502万 | -1.7% | - | 3.47 |
09/12 | 580 | 599 | 569 | 588 | +2.44% | 19,500 | 78億5867万 | -0.34% | - | 3.53 |
09/11 | 568 | 574 | 565 | 574 | +1.59% | 11,000 | 76億7156万 | -3.04% | - | 3.45 |
09/08 | 573 | 578 | 563 | 565 | -1.91% | 25,600 | 75億5128万 | -5.04% | - | 3.39 |
09/07 | 578 | 586 | 566 | 576 | +1.23% | 24,600 | 76億9829万 | -3.84% | - | 3.46 |
09/06 | 558 | 580 | 539 | 569 | +0.35% | 59,200 | 76億474万 | -5.64% | - | 3.42 |
09/05 | 577 | 580 | 567 | 567 | -1.56% | 42,100 | 75億7801万 | -6.59% | - | 3.41 |
09/04 | 591 | 591 | 575 | 576 | -1.54% | 30,500 | 76億9829万 | -5.73% | - | 3.46 |
09/01 | 591 | 595 | 580 | 585 | -0.34% | 34,600 | 78億1858万 | -4.88% | - | 3.51 |
08/31 | 596 | 596 | 582 | 587 | -0.51% | 24,000 | 78億4531万 | -5.17% | - | 3.53 |
08/30 | 592 | 597 | 587 | 590 | -0.34% | 19,200 | 78億8540万 | -5.14% | - | 3.54 |
08/29 | 602 | 603 | 588 | 592 | -1.66% | 23,300 | 79億1213万 | -5.43% | - | 3.56 |
08/28 | 594 | 602 | 590 | 602 | +1.01% | 21,600 | 80億4579万 | -4.29% | - | 3.62 |
08/25 | 603 | 604 | 595 | 596 | -0.83% | 19,600 | 79億6559万 | -5.7% | - | 3.58 |
08/24 | 620 | 625 | 599 | 601 | +0.17% | 62,100 | 80億3242万 | -5.5% | - | 3.61 |
08/23 | 599 | 602 | 595 | 600 | +0.17% | 12,700 | 80億1906万 | -6.1% | - | 3.6 |
08/22 | 602 | 602 | 595 | 599 | +0.67% | 6,300 | 80億569万 | -6.7% | - | 3.6 |
08/21 | 606 | 606 | 594 | 595 | -0.67% | 7,500 | 79億2159万 | -7.75% | - | 3.56 |
08/18 | 593 | 602 | 593 | 599 | -0.83% | 8,400 | 79億7484万 | -7.56% | - | 3.58 |
08/17 | 603 | 606 | 598 | 604 | +0.17% | 7,900 | 80億4141万 | -7.36% | - | 3.61 |
08/16 | 600 | 610 | 597 | 603 | +2.38% | 14,900 | 80億2810万 | -7.94% | - | 3.61 |
08/15 | 588 | 589 | 582 | 589 | +1.9% | 10,800 | 78億4171万 | -10.49% | - | 3.52 |
08/14 | 584 | 584 | 568 | 578 | -1.87% | 46,300 | 76億9526万 | -12.69% | - | 3.46 |
08/10 | 602 | 603 | 588 | 589 | -2.64% | 36,200 | 78億4171万 | -11.56% | - | 3.52 |
08/09 | 630 | 631 | 590 | 605 | -4.12% | 104,700 | 80億5472万 | -9.57% | - | 3.62 |
08/08 | 633 | 636 | 630 | 631 | -0.16% | 15,000 | 84億88万 | -6.1% | - | 3.78 |
08/07 | 650 | 653 | 630 | 632 | -2.32% | 33,900 | 84億1419万 | -6.23% | - | 3.78 |
08/04 | 663 | 667 | 645 | 647 | -3% | 45,700 | 86億1389万 | -4.29% | - | 3.87 |
08/03 | 667 | 667 | 656 | 667 | 0% | 33,200 | 88億8017万 | -1.62% | - | 3.99 |
08/02 | 667 | 675 | 666 | 667 | -1.33% | 9,000 | 88億8017万 | -1.62% | - | 3.99 |
08/01 | 671 | 680 | 665 | 676 | +0.75% | 19,600 | 89億9999万 | -0.59% | - | 4.05 |
07/31 | 680 | 680 | 670 | 671 | -1.18% | 12,800 | 89億3342万 | -1.32% | - | 4.02 |
07/28 | 674 | 679 | 673 | 679 | +0.59% | 12,400 | 90億3993万 | -0.44% | - | 4.06 |
07/27 | 674 | 677 | 673 | 675 | 0% | 6,000 | 89億8668万 | -1.17% | - | 4.04 |
07/26 | 678 | 678 | 674 | 675 | -0.44% | 19,200 | 89億8668万 | -1.46% | - | 4.04 |
07/25 | 682 | 682 | 675 | 678 | +0.15% | 11,100 | 90億2662万 | -1.02% | - | 4.06 |
07/24 | 676 | 679 | 675 | 677 | -0.15% | 12,800 | 90億1330万 | -1.31% | - | 4.05 |
07/21 | 678 | 687 | 677 | 678 | -0.73% | 19,400 | 90億2390万 | -1.17% | - | 4.06 |
07/20 | 674 | 686 | 674 | 683 | +1.19% | 26,000 | 90億9045万 | -0.58% | - | 4.09 |
07/19 | 676 | 683 | 674 | 675 | -0.15% | 10,600 | 89億8398万 | -1.75% | - | 4.04 |
07/18 | 679 | 680 | 674 | 676 | -0.29% | 15,700 | 89億9728万 | -1.74% | - | 4.04 |
07/14 | 679 | 685 | 677 | 678 | +0.15% | 7,200 | 90億2390万 | -1.45% | - | 4.06 |
07/13 | 680 | 687 | 677 | 677 | -0.15% | 20,800 | 90億1059万 | -1.6% | - | 4.05 |