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 |
---|
2024 | 4/1, 株式分割 1→1.1 |
2023 | 4/1, 株式分割 1→1.1 |
2022 | 4/1, 株式分割 1→1.1 |
2020 | 4/1, 株式分割 1→1.1 |
2019 | 4/1, 株式分割 1→1.1 |
2018 | 4/1, 株式分割 1→1.1 |
2017 |
12/05 | 885 | 887 | 872 | 875 | -0.06% | 61,473 | 262億1297万 | +5.1% | 24.45 | 3.32 |
12/04 | 873 | 877 | 864 | 876 | +1.97% | 49,072 | 262億2987万 | +5.55% | 24.46 | 3.33 |
12/01 | 848 | 868 | 848 | 859 | +1.26% | 49,427 | 257億2285万 | +3.89% | 23.99 | 3.26 |
11/30 | 845 | 852 | 839 | 848 | +0.87% | 30,648 | 254億173万 | +2.84% | 23.69 | 3.22 |
11/29 | 843 | 848 | 840 | 841 | +0.4% | 25,333 | 251億8202万 | +2.32% | 23.49 | 3.19 |
11/28 | 849 | 853 | 836 | 838 | -1.33% | 50,844 | 250億8062万 | +2.16% | 23.39 | 3.18 |
11/27 | 849 | 852 | 843 | 849 | +0.13% | 25,865 | 254億1863万 | +3.91% | 23.71 | 3.22 |
11/24 | 844 | 851 | 835 | 848 | +1.56% | 22,853 | 253億8483万 | +4.16% | 23.67 | 3.22 |
11/22 | 847 | 847 | 835 | 835 | -0.54% | 27,636 | 249億9612万 | +3.07% | 23.31 | 3.17 |
11/21 | 835 | 842 | 830 | 839 | +1.23% | 21,790 | 251億3132万 | +3.88% | 23.44 | 3.19 |
11/20 | 813 | 837 | 811 | 829 | +2.01% | 33,660 | 248億2711万 | +3.01% | 23.15 | 3.15 |
11/17 | 832 | 833 | 805 | 813 | -1.23% | 48,541 | 243億3699万 | +1.35% | 22.7 | 3.09 |
11/16 | 799 | 835 | 795 | 823 | +2.82% | 50,135 | 246億4120万 | +2.88% | 22.98 | 3.12 |
11/15 | 830 | 834 | 791 | 800 | -3.86% | 76,177 | 239億6517万 | +0.56% | 22.35 | 3.04 |
11/14 | 835 | 839 | 824 | 833 | +0.2% | 23,739 | 249億2851万 | +4.86% | 23.25 | 3.16 |
11/13 | 842 | 842 | 823 | 831 | -1.27% | 28,699 | 248億7781万 | +5.04% | 23.2 | 3.15 |
11/10 | 844 | 844 | 826 | 842 | -1.06% | 30,825 | 251億9893万 | +6.94% | 23.5 | 3.19 |
11/09 | 824 | 869 | 822 | 851 | +4% | 76,709 | 254億6934万 | +8.64% | 23.75 | 3.23 |
11/08 | 807 | 824 | 804 | 818 | +0.91% | 38,797 | 244億8910万 | +5% | 22.84 | 3.1 |
11/07 | 824 | 824 | 802 | 811 | -1.85% | 51,552 | 242億6939万 | +4.46% | 22.63 | 3.08 |
11/06 | 818 | 843 | 818 | 826 | +1.11% | 46,415 | 247億2571万 | +6.83% | 23.06 | 3.13 |
11/02 | 815 | 818 | 809 | 817 | +0.28% | 25,688 | 244億5529万 | +6.08% | 22.81 | 3.1 |
11/01 | 807 | 817 | 804 | 815 | +0.91% | 35,254 | 243億8769万 | +6.34% | 22.74 | 3.09 |
10/31 | 804 | 807 | 796 | 807 | +0.49% | 29,054 | 241億6798万 | +5.93% | 22.54 | 3.06 |
10/30 | 807 | 807 | 799 | 803 | -0.49% | 37,026 | 240億4968万 | +5.83% | 22.43 | 3.05 |
10/27 | 804 | 808 | 799 | 807 | +0.56% | 23,562 | 241億6798万 | +6.77% | 22.54 | 3.06 |
10/26 | 790 | 806 | 790 | 803 | +1.86% | 40,746 | 240億3278万 | +6.74% | 22.41 | 3.05 |
10/25 | 785 | 790 | 785 | 788 | +0.36% | 17,538 | 235億9336万 | +5.21% | 22 | 2.99 |
10/24 | 789 | 795 | 781 | 785 | +0.07% | 55,981 | 235億886万 | +5.11% | 21.92 | 2.98 |
10/23 | 774 | 785 | 774 | 785 | +1.39% | 25,688 | 234億9196万 | +5.46% | 21.91 | 2.98 |
10/20 | 763 | 785 | 755 | 774 | +1.93% | 50,135 | 231億7084万 | +4.3% | 21.61 | 2.94 |
10/19 | 760 | 765 | 756 | 759 | -0.59% | 21,082 | 227億3142万 | +2.74% | 21.2 | 2.88 |
10/18 | 771 | 771 | 761 | 764 | -0.88% | 20,727 | 228億6663万 | +3.49% | 21.33 | 2.9 |
10/17 | 776 | 777 | 770 | 771 | -0.58% | 30,648 | 230億6944万 | +4.69% | 21.52 | 2.92 |
10/16 | 761 | 778 | 761 | 775 | +1.93% | 47,655 | 232億464万 | +5.59% | 21.64 | 2.94 |
10/13 | 755 | 767 | 753 | 760 | +2.2% | 70,508 | 227億6523万 | +3.87% | 21.23 | 2.89 |
10/12 | 743 | 747 | 741 | 744 | +0.15% | 11,692 | 222億7511万 | +1.91% | 20.77 | 2.82 |
10/11 | 740 | 744 | 740 | 743 | 0% | 7,618 | 222億4130万 | +1.9% | 20.74 | 2.82 |
10/10 | 742 | 745 | 740 | 743 | -0.15% | 13,287 | 222億4130万 | +1.9% | 20.74 | 2.82 |
10/06 | 743 | 745 | 739 | 744 | -0.38% | 16,298 | 222億7511万 | +2.19% | 20.77 | 2.82 |
10/05 | 746 | 750 | 745 | 747 | -0.3% | 12,755 | 223億5961万 | +2.72% | 20.85 | 2.83 |
10/04 | 750 | 753 | 748 | 749 | 0% | 15,413 | 224億2721万 | +3.32% | 20.92 | 2.84 |
10/03 | 748 | 751 | 745 | 749 | +0.76% | 22,676 | 224億2721万 | +3.6% | 20.92 | 2.84 |
10/02 | 748 | 748 | 742 | 743 | +1.31% | 28,699 | 222億5821万 | +2.97% | 20.76 | 2.82 |
09/29 | 734 | 737 | 732 | 734 | +0.46% | 18,601 | 219億7089万 | +1.92% | 20.49 | 2.79 |
09/28 | 727 | 731 | 727 | 730 | +0.54% | 10,275 | 218億6949万 | +1.59% | 20.4 | 2.77 |
09/27 | 725 | 728 | 723 | 726 | +0.16% | 8,149 | 217億5118万 | +1.32% | 20.29 | 2.76 |
09/26 | 723 | 725 | 720 | 725 | +0.39% | 22,676 | 217億1738万 | +1.31% | 20.26 | 2.75 |
09/25 | 724 | 726 | 720 | 723 | 0% | 20,550 | 216億3288万 | +1.05% | 20.18 | 2.74 |
09/22 | 723 | 728 | 721 | 723 | -0.16% | 9,212 | 216億3288万 | +1.19% | 20.18 | 2.74 |
09/21 | 722 | 727 | 722 | 724 | +0.23% | 15,590 | 216億6668万 | +1.49% | 20.21 | 2.75 |
09/20 | 725 | 725 | 721 | 722 | -0.31% | 14,172 | 216億1598万 | +1.4% | 20.16 | 2.74 |
09/19 | 721 | 724 | 721 | 724 | +0.47% | 20,196 | 216億8358万 | +1.72% | 20.22 | 2.75 |
09/15 | 716 | 721 | 716 | 721 | -0.16% | 7,263 | 215億8218万 | +1.38% | 20.13 | 2.74 |
09/14 | 717 | 723 | 715 | 722 | +0.31% | 16,298 | 216億1598万 | +1.68% | 20.16 | 2.74 |
09/13 | 723 | 726 | 720 | 720 | -0.62% | 13,110 | 215億4838万 | +1.51% | 20.1 | 2.73 |
09/12 | 728 | 728 | 724 | 724 | +0.23% | 13,110 | 216億8358万 | +2.15% | 20.22 | 2.75 |
09/11 | 728 | 728 | 722 | 723 | +0.87% | 20,373 | 216億3288万 | +1.91% | 20.18 | 2.74 |
09/08 | 728 | 728 | 716 | 716 | +0.08% | 32,774 | 214億4697万 | +1.17% | 20 | 2.72 |
09/07 | 720 | 720 | 715 | 716 | -0.47% | 7,972 | 214億3007万 | +1.1% | 19.99 | 2.72 |
09/06 | 716 | 725 | 715 | 719 | +0.47% | 10,984 | 215億3148万 | +1.57% | 20.08 | 2.73 |
09/05 | 734 | 734 | 712 | 716 | -2.46% | 21,967 | 214億3007万 | +1.24% | 19.99 | 2.72 |
09/04 | 734 | 734 | 728 | 734 | +0.31% | 25,333 | 219億7089万 | +3.94% | 20.49 | 2.79 |
09/01 | 723 | 732 | 719 | 732 | +2.05% | 24,270 | 219億329万 | +3.77% | 20.43 | 2.78 |
08/31 | 705 | 719 | 703 | 717 | +1.93% | 30,825 | 214億6387万 | +1.97% | 20.02 | 2.72 |
08/30 | 706 | 707 | 703 | 703 | +0.16% | 9,744 | 210億5826万 | +0.19% | 19.64 | 2.67 |
08/29 | 708 | 708 | 701 | 702 | -0.8% | 7,441 | 210億2445万 | +0.03% | 19.61 | 2.67 |
08/28 | 706 | 708 | 701 | 708 | +0.8% | 18,956 | 211億9346万 | +0.98% | 19.77 | 2.69 |
08/25 | 692 | 702 | 692 | 702 | +0.65% | 13,464 | 210億2445万 | +0.32% | 19.61 | 2.67 |
08/24 | 693 | 698 | 693 | 698 | +0.82% | 7,086 | 208億8925万 | -0.19% | 19.48 | 2.65 |
08/23 | 697 | 699 | 691 | 692 | -0.49% | 12,755 | 207億2024万 | -0.85% | 19.33 | 2.63 |
08/22 | 701 | 701 | 694 | 695 | -0.73% | 10,629 | 208億2165万 | -0.37% | 19.42 | 2.64 |
08/21 | 701 | 701 | 696 | 701 | 0% | 10,629 | 209億7375万 | +0.5% | 19.56 | 2.66 |
08/18 | 697 | 704 | 697 | 701 | -0.16% | 9,389 | 209億7375万 | +0.65% | 19.56 | 2.66 |
08/17 | 707 | 707 | 697 | 702 | -0.08% | 13,110 | 210億755万 | +0.81% | 19.59 | 2.66 |
08/16 | 702 | 710 | 700 | 702 | -0.64% | 11,515 | 210億2445万 | +1.04% | 19.61 | 2.67 |
08/15 | 700 | 710 | 700 | 707 | +1.13% | 9,921 | 211億5966万 | +1.83% | 19.74 | 2.68 |
08/14 | 701 | 707 | 698 | 699 | -1.59% | 16,476 | 209億2305万 | +0.69% | 19.51 | 2.65 |
08/10 | 701 | 710 | 699 | 710 | +1.37% | 14,881 | 212億6106万 | +2.47% | 19.83 | 2.7 |
08/09 | 704 | 707 | 697 | 701 | -1.51% | 18,247 | 209億7375万 | +1.08% | 19.56 | 2.66 |
08/08 | 708 | 713 | 707 | 711 | +0.4% | 13,995 | 212億9487万 | +2.63% | 19.86 | 2.7 |
08/07 | 711 | 711 | 703 | 708 | 0% | 21,259 | 212億1036万 | +2.37% | 19.78 | 2.69 |
08/04 | 710 | 710 | 702 | 708 | -0.08% | 13,464 | 212億1036万 | +2.37% | 19.78 | 2.69 |
08/03 | 711 | 711 | 705 | 709 | -0.55% | 10,984 | 212億2726万 | +2.45% | 19.8 | 2.69 |
08/02 | 715 | 715 | 703 | 713 | +0.48% | 13,818 | 213億4557万 | +3.02% | 19.91 | 2.71 |
08/01 | 697 | 710 | 693 | 710 | +2.7% | 32,242 | 212億4416万 | +2.54% | 19.81 | 2.69 |
07/31 | 697 | 698 | 690 | 691 | -0.81% | 15,944 | 206億8644万 | -0.3% | 19.29 | 2.62 |
07/28 | 691 | 703 | 691 | 697 | -0.16% | 18,779 | 208億5545万 | +0.37% | 19.45 | 2.64 |
07/27 | 690 | 703 | 690 | 698 | +0.57% | 15,413 | 208億8925万 | +0.39% | 19.48 | 2.65 |
07/26 | 693 | 696 | 689 | 694 | +0.74% | 17,538 | 207億7094万 | -0.18% | 19.37 | 2.63 |
07/25 | 688 | 691 | 688 | 689 | +0.58% | 14,350 | 206億1884万 | -1.2% | 19.23 | 2.61 |
07/24 | 681 | 694 | 681 | 685 | +0.58% | 13,995 | 205億53万 | -1.76% | 19.12 | 2.6 |
07/21 | 678 | 683 | 678 | 681 | +0.42% | 12,401 | 203億8223万 | -2.47% | 19.01 | 2.58 |
07/20 | 675 | 680 | 675 | 678 | +0.5% | 15,058 | 202億9772万 | -3.01% | 18.93 | 2.57 |
07/19 | 680 | 681 | 672 | 675 | -0.58% | 51,375 | 201億9632万 | -3.64% | 18.84 | 2.56 |
07/18 | 684 | 685 | 678 | 678 | -0.83% | 15,590 | 203億1463万 | -3.07% | 18.95 | 2.58 |
07/14 | 684 | 687 | 682 | 684 | 0% | 8,858 | 204億8363万 | -2.4% | 19.11 | 2.6 |
07/13 | 683 | 686 | 683 | 684 | +0.17% | 7,795 | 204億8363万 | -2.4% | 19.11 | 2.6 |
07/12 | 686 | 686 | 681 | 683 | +0.08% | 15,590 | 204億4983万 | -2.57% | 19.07 | 2.59 |
07/11 | 683 | 694 | 682 | 682 | -0.9% | 20,019 | 204億3293万 | -2.65% | 19.06 | 2.59 |