株価チャート
2017/06/19~2017/11/10
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 |
11/10 | 3,060 | 3,280 | 3,060 | 3,270 | +17.41% | 1,418,500 | 2771億9956万 | +24.1% | 3.76 | 1.15 |
11/09 | 2,792 | 2,832 | 2,734 | 2,785 | -0.18% | 316,900 | 2360億8586万 | +6.91% | 3.2 | 0.98 |
11/08 | 2,770 | 2,795 | 2,729 | 2,790 | -0.14% | 386,800 | 2365億971万 | +7.51% | 3.21 | 0.98 |
11/07 | 2,755 | 2,797 | 2,755 | 2,794 | +1.42% | 275,100 | 2368億4879万 | +8.13% | 3.21 | 0.98 |
11/06 | 2,764 | 2,781 | 2,739 | 2,755 | +0.33% | 255,600 | 2335億4274万 | +6.95% | 3.17 | 0.97 |
11/02 | 2,688 | 2,747 | 2,656 | 2,746 | +2.42% | 314,200 | 2327億7981万 | +6.89% | 3.16 | 0.96 |
11/01 | 2,619 | 2,697 | 2,610 | 2,681 | +3.51% | 377,600 | 2272億6973万 | +4.64% | 3.08 | 0.94 |
10/31 | 2,605 | 2,630 | 2,584 | 2,590 | -2.12% | 276,400 | 2195億5561万 | +1.29% | 2.98 | 0.91 |
10/30 | 2,648 | 2,675 | 2,633 | 2,646 | +0.04% | 550,900 | 2243億276万 | +3.6% | 3.04 | 0.93 |
10/27 | 2,654 | 2,655 | 2,592 | 2,645 | -0.11% | 298,600 | 2242億1799万 | +3.77% | 3.04 | 0.93 |
10/26 | 2,578 | 2,654 | 2,547 | 2,648 | +1.85% | 376,400 | 2244億7230万 | +4.13% | 3.05 | 0.93 |
10/25 | 2,589 | 2,619 | 2,567 | 2,600 | +0.85% | 376,100 | 2204億332万 | +2.48% | 2.99 | 0.91 |
10/24 | 2,510 | 2,583 | 2,492 | 2,578 | +2.71% | 417,700 | 2185億3836万 | +1.98% | 2.97 | 0.9 |
10/23 | 2,507 | 2,521 | 2,491 | 2,510 | +0.8% | 219,500 | 2127億7397万 | -0.32% | 2.89 | 0.88 |
10/20 | 2,462 | 2,510 | 2,448 | 2,490 | +0.85% | 213,000 | 2110億7856万 | -0.8% | 2.86 | 0.87 |
10/19 | 2,514 | 2,514 | 2,467 | 2,469 | -1.71% | 360,200 | 2092億9838万 | -1.28% | 2.84 | 0.87 |
10/18 | 2,545 | 2,572 | 2,498 | 2,512 | -1.18% | 313,000 | 2129億4351万 | +0.84% | 2.89 | 0.88 |
10/17 | 2,546 | 2,546 | 2,503 | 2,542 | +0.28% | 282,100 | 2154億8663万 | +2.46% | 2.92 | 0.89 |
10/16 | 2,524 | 2,550 | 2,505 | 2,535 | +0.48% | 306,900 | 2148億9323万 | +2.63% | 2.92 | 0.89 |
10/13 | 2,519 | 2,532 | 2,484 | 2,523 | +0.12% | 222,700 | 2138億7599万 | +2.56% | 2.9 | 0.89 |
10/12 | 2,551 | 2,552 | 2,503 | 2,520 | -1.22% | 263,200 | 2136億2168万 | +2.86% | 2.9 | 0.88 |
10/11 | 2,543 | 2,572 | 2,529 | 2,551 | +0.39% | 279,700 | 2162億4956万 | +4.59% | 2.93 | 0.9 |
10/10 | 2,603 | 2,603 | 2,499 | 2,541 | -2.61% | 563,800 | 2154億186万 | +4.7% | 2.92 | 0.89 |
10/06 | 2,560 | 2,636 | 2,560 | 2,609 | +2.15% | 402,900 | 2211億6625万 | +7.99% | 3 | 0.92 |
10/05 | 2,499 | 2,564 | 2,494 | 2,554 | +1.35% | 238,300 | 2165億387万 | +6.28% | 2.94 | 0.9 |
10/04 | 2,515 | 2,548 | 2,474 | 2,520 | +0.04% | 344,800 | 2136億2168万 | +5.35% | 2.9 | 0.88 |
10/03 | 2,528 | 2,544 | 2,496 | 2,519 | -0.4% | 397,100 | 2135億3690万 | +5.71% | 2.9 | 0.88 |
10/02 | 2,550 | 2,557 | 2,523 | 2,529 | -1.79% | 288,200 | 2143億8461万 | +6.44% | 2.91 | 0.89 |
09/29 | 2,586 | 2,594 | 2,559 | 2,575 | -0.89% | 209,800 | 2182億8405万 | +8.88% | 2.97 | 0.91 |
09/28 | 2,580 | 2,600 | 2,561 | 2,598 | +1.17% | 213,000 | 2202億3377万 | +10.46% | 3 | 0.92 |
09/27 | 2,547 | 2,577 | 2,542 | 2,568 | +0.35% | 240,400 | 2176億9066万 | +9.74% | 2.97 | 0.9 |
09/26 | 2,545 | 2,570 | 2,528 | 2,559 | +1.67% | 759,300 | 2169億2772万 | +10.02% | 2.96 | 0.9 |
09/25 | 2,500 | 2,536 | 2,484 | 2,517 | +0.24% | 615,000 | 2133億6736万 | +8.96% | 2.91 | 0.89 |
09/22 | 2,515 | 2,515 | 2,468 | 2,511 | +0.28% | 284,700 | 2128億5874万 | +9.36% | 2.9 | 0.88 |
09/21 | 2,498 | 2,545 | 2,486 | 2,504 | +1.01% | 487,300 | 2122億6535万 | +9.63% | 2.89 | 0.88 |
09/20 | 2,380 | 2,480 | 2,380 | 2,479 | +3.33% | 438,200 | 2101億4608万 | +9.21% | 2.86 | 0.87 |
09/19 | 2,350 | 2,399 | 2,347 | 2,399 | +3.09% | 394,300 | 2033億6444万 | +6.2% | 2.77 | 0.85 |
09/15 | 2,285 | 2,330 | 2,285 | 2,327 | +1.66% | 418,400 | 1972億6097万 | +3.47% | 2.69 | 0.82 |
09/14 | 2,305 | 2,314 | 2,266 | 2,289 | +0.39% | 200,800 | 1940億3969万 | +2.46% | 2.64 | 0.81 |
09/13 | 2,223 | 2,313 | 2,223 | 2,280 | +2.75% | 366,000 | 1932億7675万 | +2.7% | 2.63 | 0.8 |
09/12 | 2,285 | 2,285 | 2,213 | 2,219 | -1.81% | 313,600 | 1881億575万 | +0.59% | 2.56 | 0.78 |
09/11 | 2,272 | 2,293 | 2,259 | 2,260 | +0.36% | 181,500 | 1915億8134万 | +3.01% | 2.61 | 0.8 |
09/08 | 2,292 | 2,306 | 2,249 | 2,252 | -2.17% | 234,000 | 1909億318万 | +3.3% | 2.6 | 0.79 |
09/07 | 2,308 | 2,322 | 2,297 | 2,302 | +1.14% | 273,900 | 1951億4170万 | +6.28% | 2.66 | 0.81 |
09/06 | 2,213 | 2,301 | 2,213 | 2,276 | +1.83% | 356,000 | 1929億3767万 | +5.86% | 2.63 | 0.8 |
09/05 | 2,252 | 2,280 | 2,226 | 2,235 | -0.67% | 287,600 | 1894億6208万 | +4.73% | 2.58 | 0.79 |
09/04 | 2,264 | 2,279 | 2,238 | 2,250 | -1.06% | 342,100 | 1907億3364万 | +6.08% | 2.6 | 0.79 |
09/01 | 2,300 | 2,304 | 2,259 | 2,274 | -0.04% | 278,000 | 1927億6813万 | +7.87% | 2.63 | 0.8 |
08/31 | 2,296 | 2,314 | 2,264 | 2,275 | -0.52% | 217,000 | 1928億5290万 | +8.7% | 2.63 | 0.8 |
08/30 | 2,280 | 2,307 | 2,261 | 2,287 | -0.65% | 291,000 | 1938億7015万 | +10.06% | 2.64 | 0.81 |
08/29 | 2,325 | 2,332 | 2,295 | 2,302 | -1.5% | 271,400 | 1951億4170万 | +11.64% | 2.66 | 0.81 |
08/28 | 2,250 | 2,341 | 2,247 | 2,337 | +4.19% | 586,900 | 1981億867万 | +14.22% | 2.7 | 0.82 |
08/25 | 2,248 | 2,258 | 2,229 | 2,243 | -0.22% | 388,800 | 1901億4024万 | +10.55% | 2.59 | 0.79 |
08/24 | 2,261 | 2,281 | 2,226 | 2,248 | -2.35% | 760,800 | 1905億6410万 | +11.56% | 2.6 | 0.79 |
08/23 | 2,280 | 2,310 | 2,280 | 2,302 | +3.23% | 807,200 | 1951億4170万 | +15.1% | 2.66 | 0.81 |
08/22 | 2,202 | 2,247 | 2,194 | 2,230 | +3.29% | 664,400 | 1890億3823万 | +12.57% | 2.58 | 0.79 |
08/21 | 2,179 | 2,189 | 2,158 | 2,159 | -0.28% | 384,000 | 1830億1952万 | +9.87% | 2.49 | 0.76 |
08/18 | 2,175 | 2,195 | 2,157 | 2,165 | -1.64% | 431,900 | 1835億2814万 | +11.03% | 2.5 | 0.76 |
08/17 | 2,150 | 2,204 | 2,140 | 2,201 | +1.57% | 486,600 | 1865億7988万 | +13.75% | 2.54 | 0.78 |
08/16 | 2,170 | 2,214 | 2,159 | 2,167 | -0.87% | 656,700 | 1836億9769万 | +12.92% | 2.5 | 0.76 |
08/15 | 2,167 | 2,196 | 2,149 | 2,186 | +0.78% | 653,700 | 1853億833万 | +14.87% | 2.52 | 0.77 |
08/14 | 2,134 | 2,214 | 2,130 | 2,169 | +11% | 1,410,100 | 1838億6723万 | +14.94% | 2.51 | 0.76 |
08/10 | 1,930 | 1,954 | 1,925 | 1,954 | +1.24% | 306,400 | 1656億4157万 | +4.38% | 2.26 | 0.69 |
08/09 | 1,929 | 1,941 | 1,906 | 1,930 | +0.63% | 347,700 | 1636億708万 | +3.32% | 2.23 | 0.68 |
08/08 | 1,920 | 1,929 | 1,908 | 1,918 | +0.05% | 142,400 | 1625億8983万 | +2.95% | 2.22 | 0.68 |
08/07 | 1,920 | 1,922 | 1,891 | 1,917 | +0.16% | 179,700 | 1625億506万 | +3.12% | 2.21 | 0.68 |
08/04 | 1,906 | 1,917 | 1,890 | 1,914 | 0% | 127,500 | 1622億5075万 | +3.29% | 2.21 | 0.67 |
08/03 | 1,899 | 1,914 | 1,886 | 1,914 | +1.54% | 160,000 | 1622億5075万 | +3.52% | 2.21 | 0.67 |
08/02 | 1,874 | 1,892 | 1,874 | 1,885 | -0.16% | 103,400 | 1597億9240万 | +2.33% | 2.18 | 0.66 |
08/01 | 1,878 | 1,900 | 1,867 | 1,888 | -1.15% | 298,300 | 1600億4671万 | +2.83% | 2.18 | 0.67 |
07/31 | 1,910 | 1,922 | 1,902 | 1,910 | -0.47% | 138,700 | 1619億1167万 | +4.43% | 2.21 | 0.67 |
07/28 | 1,900 | 1,922 | 1,900 | 1,919 | +1.16% | 203,500 | 1626億7460万 | +5.5% | 2.22 | 0.68 |
07/27 | 1,906 | 1,924 | 1,896 | 1,897 | -0.37% | 173,800 | 1608億965万 | +4.92% | 2.19 | 0.67 |
07/26 | 1,906 | 1,920 | 1,899 | 1,904 | +0.37% | 140,500 | 1614億304万 | +5.84% | 2.2 | 0.67 |
07/25 | 1,907 | 1,915 | 1,895 | 1,897 | -0.47% | 169,100 | 1608億965万 | +5.92% | 2.19 | 0.67 |
07/24 | 1,874 | 1,907 | 1,871 | 1,906 | +0.05% | 155,600 | 1615億7258万 | +6.9% | 2.2 | 0.67 |
07/21 | 1,872 | 1,905 | 1,865 | 1,905 | +0.42% | 186,800 | 1614億8781万 | +7.26% | 2.2 | 0.67 |
07/20 | 1,860 | 1,898 | 1,852 | 1,897 | +2.21% | 243,700 | 1608億965万 | +7.3% | 2.19 | 0.67 |
07/19 | 1,843 | 1,860 | 1,837 | 1,856 | +0.92% | 319,400 | 1573億3406万 | +5.39% | 2.14 | 0.65 |
07/18 | 1,800 | 1,842 | 1,799 | 1,839 | +1.16% | 282,700 | 1558億9296万 | +4.67% | 2.12 | 0.65 |
07/14 | 1,789 | 1,820 | 1,787 | 1,818 | +1.79% | 142,900 | 1541億1278万 | +3.83% | 2.1 | 0.64 |
07/13 | 1,800 | 1,800 | 1,783 | 1,786 | -0.5% | 124,800 | 1514億12万 | +2.29% | 2.06 | 0.63 |
07/12 | 1,791 | 1,797 | 1,784 | 1,795 | -0.94% | 133,900 | 1521億6306万 | +3.04% | 2.07 | 0.63 |
07/11 | 1,766 | 1,818 | 1,763 | 1,812 | +2.66% | 210,400 | 1536億416万 | +4.38% | 2.09 | 0.64 |
07/10 | 1,791 | 1,793 | 1,765 | 1,765 | -0.84% | 182,400 | 1496億1994万 | +2.14% | 2.04 | 0.62 |
07/07 | 1,784 | 1,801 | 1,779 | 1,780 | -0.78% | 154,300 | 1508億9150万 | +3.37% | 2.06 | 0.63 |
07/06 | 1,808 | 1,813 | 1,790 | 1,794 | -2.71% | 272,600 | 1520億7829万 | +4.42% | 2.07 | 0.63 |
07/05 | 1,818 | 1,845 | 1,805 | 1,844 | +0.93% | 226,100 | 1563億1681万 | +7.77% | 2.13 | 0.65 |
07/04 | 1,824 | 1,854 | 1,820 | 1,827 | +0.83% | 345,200 | 1548億7571万 | +7.34% | 2.11 | 0.64 |
07/03 | 1,775 | 1,819 | 1,774 | 1,812 | +2.32% | 299,300 | 1536億416万 | +6.84% | 2.09 | 0.64 |
06/30 | 1,761 | 1,788 | 1,761 | 1,771 | -1.23% | 228,300 | 1501億2856万 | +4.67% | 2.05 | 0.62 |
06/29 | 1,758 | 1,796 | 1,757 | 1,793 | +2.87% | 568,800 | 1519億9352万 | +6.16% | 2.07 | 0.63 |
06/28 | 1,731 | 1,758 | 1,731 | 1,743 | +0.58% | 222,700 | 1477億5499万 | +3.38% | 2.01 | 0.61 |
06/27 | 1,726 | 1,738 | 1,715 | 1,733 | +1.29% | 327,400 | 1469億729万 | +2.79% | 2 | 0.61 |
06/26 | 1,691 | 1,711 | 1,687 | 1,711 | +2.33% | 300,000 | 1450億4233万 | +1.48% | 1.98 | 0.6 |
06/23 | 1,663 | 1,672 | 1,643 | 1,672 | +1.64% | 204,300 | 1417億3628万 | -0.89% | 1.93 | 0.59 |
06/22 | 1,651 | 1,669 | 1,641 | 1,645 | -1.5% | 239,700 | 1394億4748万 | -2.66% | 1.9 | 0.58 |
06/21 | 1,695 | 1,699 | 1,660 | 1,670 | -2.51% | 280,600 | 1415億6674万 | -1.3% | 1.93 | 0.59 |
06/20 | 1,693 | 1,723 | 1,685 | 1,713 | +1.18% | 321,500 | 1452億1188万 | +1.06% | 1.98 | 0.6 |
06/19 | 1,714 | 1,721 | 1,687 | 1,693 | -1.63% | 279,100 | 1435億1647万 | -0.47% | 1.96 | 0.6 |