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 | 1,314 | 1,339 | 1,305 | 1,322 | +0.08% | 49,400 | 233億395万 | +0.15% | 10.31 | 0.8 |
12/04 | 1,326 | 1,344 | 1,315 | 1,321 | +0.23% | 45,200 | 232億8632万 | -0.45% | 10.3 | 0.8 |
12/01 | 1,306 | 1,327 | 1,296 | 1,318 | +1.23% | 53,800 | 232億3344万 | -1.27% | 10.27 | 0.8 |
11/30 | 1,324 | 1,324 | 1,294 | 1,302 | -2.54% | 39,000 | 229億5139万 | -2.98% | 10.15 | 0.79 |
11/29 | 1,293 | 1,342 | 1,279 | 1,336 | +3.89% | 72,800 | 235億5074万 | -0.96% | 10.41 | 0.81 |
11/28 | 1,303 | 1,306 | 1,275 | 1,286 | -1.38% | 28,400 | 226億6935万 | -5.09% | 10.02 | 0.78 |
11/27 | 1,322 | 1,322 | 1,288 | 1,304 | -0.38% | 49,400 | 229億8665万 | -4.33% | 10.17 | 0.79 |
11/24 | 1,279 | 1,316 | 1,279 | 1,309 | +2.27% | 53,400 | 230億7479万 | -4.52% | 10.2 | 0.8 |
11/22 | 1,249 | 1,281 | 1,240 | 1,280 | +2.81% | 51,300 | 225億6358万 | -7.18% | 9.98 | 0.78 |
11/21 | 1,251 | 1,263 | 1,238 | 1,245 | -0.48% | 37,100 | 219億4661万 | -10.24% | 9.71 | 0.76 |
11/20 | 1,245 | 1,257 | 1,221 | 1,251 | +1.3% | 53,900 | 220億5237万 | -10.45% | 9.75 | 0.76 |
11/17 | 1,257 | 1,261 | 1,231 | 1,235 | -1.98% | 72,400 | 217億7033万 | -12.29% | 9.63 | 0.75 |
11/16 | 1,228 | 1,306 | 1,220 | 1,260 | +5% | 132,100 | 222億1102万 | -11.14% | 9.82 | 0.77 |
11/15 | 1,230 | 1,230 | 1,190 | 1,200 | -2.44% | 86,800 | 211億5336万 | -15.97% | 9.35 | 0.73 |
11/14 | 1,253 | 1,254 | 1,229 | 1,230 | -1.84% | 62,900 | 216億8219万 | -14.58% | 9.59 | 0.75 |
11/13 | 1,258 | 1,265 | 1,245 | 1,253 | +0.16% | 89,100 | 220億8763万 | -13.59% | 9.77 | 0.76 |
11/10 | 1,270 | 1,275 | 1,249 | 1,251 | -2.04% | 73,400 | 220億5237万 | -14.32% | 9.75 | 0.76 |
11/09 | 1,301 | 1,313 | 1,261 | 1,277 | -0.85% | 91,900 | 225億1070万 | -13.13% | 9.95 | 0.78 |
11/08 | 1,349 | 1,353 | 1,285 | 1,288 | -3.16% | 99,900 | 227億460万 | -12.91% | 10.04 | 0.78 |
11/07 | 1,335 | 1,355 | 1,328 | 1,330 | -0.37% | 60,600 | 234億4497万 | -10.62% | 10.37 | 0.81 |
11/06 | 1,486 | 1,491 | 1,335 | 1,335 | -11.59% | 205,700 | 235億3311万 | -10.7% | 10.41 | 0.81 |
11/02 | 1,545 | 1,545 | 1,505 | 1,510 | -0.2% | 25,700 | 266億1797万 | +0.4% | 11.77 | 0.92 |
11/01 | 1,534 | 1,534 | 1,506 | 1,513 | 0% | 28,700 | 266億7086万 | +0.6% | 11.79 | 0.92 |
10/31 | 1,530 | 1,535 | 1,505 | 1,513 | -1.11% | 28,100 | 266億7086万 | +0.6% | 11.79 | 0.92 |
10/30 | 1,519 | 1,538 | 1,513 | 1,530 | +1.32% | 44,400 | 269億7053万 | +1.8% | 11.93 | 0.93 |
10/27 | 1,509 | 1,526 | 1,498 | 1,510 | +0.4% | 34,700 | 266億1797万 | +0.53% | 11.77 | 0.92 |
10/26 | 1,500 | 1,519 | 1,497 | 1,504 | +0.33% | 22,100 | 265億1221万 | +0.07% | 11.72 | 0.91 |
10/25 | 1,483 | 1,527 | 1,481 | 1,499 | +1.42% | 68,800 | 264億2407万 | -0.4% | 11.69 | 0.91 |
10/24 | 1,480 | 1,485 | 1,465 | 1,478 | -0.81% | 32,500 | 260億5388万 | -1.86% | 11.52 | 0.9 |
10/23 | 1,490 | 1,495 | 1,488 | 1,490 | 0% | 19,000 | 262億6542万 | -1.19% | 11.62 | 0.91 |
10/20 | 1,494 | 1,503 | 1,489 | 1,490 | -0.27% | 11,400 | 262億6542万 | -1.26% | 11.62 | 0.91 |
10/19 | 1,494 | 1,507 | 1,491 | 1,494 | -0.4% | 12,700 | 263億3593万 | -1.06% | 11.65 | 0.91 |
10/18 | 1,495 | 1,507 | 1,480 | 1,500 | +0.2% | 17,800 | 264億4170万 | -0.79% | 11.69 | 0.91 |
10/17 | 1,497 | 1,506 | 1,483 | 1,497 | -0.07% | 21,500 | 263億8881万 | -1.06% | 11.67 | 0.91 |
10/16 | 1,512 | 1,521 | 1,498 | 1,498 | -0.86% | 15,200 | 264億644万 | -0.99% | 11.68 | 0.91 |
10/13 | 1,500 | 1,522 | 1,498 | 1,511 | +0.67% | 22,800 | 266億3560万 | -0.07% | 11.78 | 0.92 |
10/12 | 1,510 | 1,515 | 1,501 | 1,501 | +0.13% | 9,900 | 264億5932万 | -0.6% | 11.7 | 0.91 |
10/11 | 1,513 | 1,519 | 1,490 | 1,499 | -0.73% | 18,400 | 264億2407万 | -0.66% | 11.69 | 0.91 |
10/10 | 1,485 | 1,512 | 1,485 | 1,510 | +2.37% | 27,600 | 266億1797万 | 0% | 11.77 | 0.92 |
10/06 | 1,493 | 1,498 | 1,466 | 1,475 | -0.94% | 36,900 | 260億100万 | -2.51% | 11.5 | 0.9 |
10/05 | 1,511 | 1,512 | 1,487 | 1,489 | -1.46% | 25,000 | 262億4779万 | -1.85% | 11.61 | 0.9 |
10/04 | 1,508 | 1,523 | 1,493 | 1,511 | +0.2% | 54,900 | 266億3560万 | -0.66% | 11.78 | 0.92 |
10/03 | 1,508 | 1,513 | 1,501 | 1,508 | -0.07% | 38,100 | 265億8272万 | -0.85% | 11.76 | 0.92 |
10/02 | 1,506 | 1,527 | 1,492 | 1,509 | -0.2% | 33,400 | 266億35万 | -0.79% | 11.76 | 0.92 |
09/29 | 1,525 | 1,532 | 1,507 | 1,512 | -2.01% | 30,500 | 266億5323万 | -0.53% | 11.79 | 0.92 |
09/28 | 1,521 | 1,555 | 1,518 | 1,543 | +1.45% | 62,800 | 271億9969万 | +1.65% | 12.03 | 0.94 |
09/27 | 1,500 | 1,522 | 1,489 | 1,521 | +1% | 43,600 | 268億1188万 | +0.33% | 11.86 | 0.92 |
09/26 | 1,490 | 1,506 | 1,484 | 1,506 | +0.33% | 47,800 | 265億4746万 | -0.53% | 11.74 | 0.91 |
09/25 | 1,498 | 1,506 | 1,482 | 1,501 | +0.67% | 57,900 | 264億5932万 | -0.73% | 11.7 | 0.91 |
09/22 | 1,498 | 1,508 | 1,483 | 1,491 | -2.93% | 181,700 | 262億8304万 | -1.26% | 11.62 | 0.91 |
09/21 | 1,545 | 1,548 | 1,524 | 1,536 | -0.52% | 33,700 | 270億7630万 | +1.79% | 11.97 | 0.93 |
09/20 | 1,550 | 1,553 | 1,528 | 1,544 | +0.19% | 23,700 | 272億1732万 | +2.52% | 12.04 | 0.94 |
09/19 | 1,528 | 1,542 | 1,515 | 1,541 | +1.25% | 18,100 | 271億6443万 | +2.6% | 12.01 | 0.94 |
09/15 | 1,505 | 1,536 | 1,493 | 1,522 | +0.79% | 13,800 | 268億2951万 | +1.67% | 11.86 | 0.92 |
09/14 | 1,549 | 1,549 | 1,500 | 1,510 | -0.98% | 13,700 | 266億1797万 | +1.14% | 11.77 | 0.92 |
09/13 | 1,544 | 1,544 | 1,501 | 1,525 | -1.23% | 14,700 | 268億8239万 | +2.35% | 11.89 | 0.93 |
09/12 | 1,536 | 1,560 | 1,511 | 1,544 | +0.98% | 29,000 | 272億1732万 | +3.69% | 12.04 | 0.94 |
09/11 | 1,524 | 1,543 | 1,513 | 1,529 | +2.34% | 8,000 | 269億5290万 | +2.82% | 11.92 | 0.93 |
09/08 | 1,463 | 1,500 | 1,450 | 1,494 | +1.43% | 22,000 | 263億3593万 | +0.54% | 11.65 | 0.91 |
09/07 | 1,457 | 1,489 | 1,450 | 1,473 | +1.1% | 18,500 | 259億6574万 | -0.87% | 11.48 | 0.89 |
09/06 | 1,450 | 1,470 | 1,428 | 1,457 | -0.61% | 19,500 | 256億8370万 | -2.08% | 11.36 | 0.89 |
09/05 | 1,528 | 1,534 | 1,458 | 1,466 | -4.25% | 31,400 | 258億4235万 | -1.48% | 11.43 | 0.89 |
09/04 | 1,590 | 1,590 | 1,528 | 1,531 | -3.1% | 25,400 | 269億8816万 | +2.75% | 11.94 | 0.93 |
09/01 | 1,566 | 1,584 | 1,547 | 1,580 | +0.38% | 13,800 | 278億5192万 | +5.97% | 12.32 | 0.96 |
08/31 | 1,588 | 1,590 | 1,551 | 1,574 | -1.19% | 17,500 | 277億4615万 | +5.85% | 12.27 | 0.96 |
08/30 | 1,510 | 1,599 | 1,503 | 1,593 | +5.78% | 47,400 | 280億8108万 | +7.49% | 12.42 | 0.97 |
08/29 | 1,499 | 1,511 | 1,499 | 1,506 | -0.4% | 5,700 | 265億4746万 | +2.03% | 11.74 | 0.91 |
08/28 | 1,478 | 1,518 | 1,478 | 1,512 | +2.3% | 12,500 | 266億5323万 | +2.58% | 11.79 | 0.92 |
08/25 | 1,474 | 1,487 | 1,472 | 1,478 | -0.14% | 13,300 | 260億5388万 | +0.48% | 11.52 | 0.9 |
08/24 | 1,473 | 1,496 | 1,473 | 1,480 | -0.2% | 8,600 | 260億8914万 | +0.68% | 11.54 | 0.9 |
08/23 | 1,491 | 1,493 | 1,475 | 1,483 | +0.88% | 7,500 | 261億4202万 | +0.95% | 11.56 | 0.9 |
08/22 | 1,472 | 1,483 | 1,449 | 1,470 | -0.14% | 22,600 | 259億1286万 | +0.14% | 11.46 | 0.89 |
08/21 | 1,468 | 1,478 | 1,440 | 1,472 | +1.87% | 20,600 | 259億4812万 | +0.27% | 11.48 | 0.89 |
08/18 | 1,453 | 1,465 | 1,434 | 1,445 | -0.82% | 16,100 | 254億7217万 | -1.63% | 11.26 | 0.88 |
08/17 | 1,468 | 1,476 | 1,451 | 1,457 | +0.34% | 10,300 | 256億8370万 | -1.02% | 11.36 | 0.89 |
08/16 | 1,462 | 1,472 | 1,449 | 1,452 | -0.07% | 10,800 | 255億9556万 | -1.49% | 11.32 | 0.88 |
08/15 | 1,420 | 1,476 | 1,419 | 1,453 | +2.69% | 19,200 | 256億1319万 | -1.56% | 11.33 | 0.88 |
08/14 | 1,420 | 1,438 | 1,395 | 1,415 | -1.05% | 26,600 | 249億4333万 | -4.26% | 11.03 | 0.86 |
08/10 | 1,432 | 1,441 | 1,421 | 1,430 | -0.69% | 18,500 | 252億775万 | -3.44% | 11.15 | 0.87 |
08/09 | 1,497 | 1,497 | 1,436 | 1,440 | -3.74% | 13,200 | 253億8403万 | -2.9% | 11.23 | 0.87 |
08/08 | 1,485 | 1,501 | 1,481 | 1,496 | +0.2% | 11,700 | 263億7118万 | +0.81% | 11.66 | 0.91 |
08/07 | 1,500 | 1,510 | 1,483 | 1,493 | -0.2% | 16,100 | 263億1830万 | +0.67% | 11.64 | 0.91 |
08/04 | 1,510 | 1,510 | 1,488 | 1,496 | 0% | 13,000 | 263億7118万 | +0.94% | 11.66 | 0.91 |
08/03 | 1,506 | 1,522 | 1,481 | 1,496 | -1.12% | 16,900 | 263億7118万 | +1.01% | 11.66 | 0.91 |
08/02 | 1,483 | 1,525 | 1,476 | 1,513 | +2.3% | 26,000 | 266億7086万 | +2.16% | 11.79 | 0.92 |
08/01 | 1,520 | 1,559 | 1,458 | 1,479 | -2.12% | 42,200 | 260億7151万 | -0.07% | 11.53 | 0.9 |
07/31 | 1,550 | 1,570 | 1,505 | 1,511 | -1.88% | 47,500 | 266億3560万 | +2.16% | 11.78 | 0.92 |
07/28 | 1,507 | 1,544 | 1,487 | 1,540 | +3.01% | 30,600 | 271億4681万 | +4.19% | 12.01 | 0.94 |
07/27 | 1,455 | 1,516 | 1,455 | 1,495 | +2.82% | 32,000 | 263億5356万 | +1.36% | 11.65 | 0.91 |
07/26 | 1,440 | 1,474 | 1,440 | 1,454 | +1.04% | 20,100 | 256億3082万 | -1.36% | 11.33 | 0.88 |
07/25 | 1,451 | 1,451 | 1,432 | 1,439 | -0.35% | 15,500 | 253億6640万 | -2.44% | 11.22 | 0.87 |
07/24 | 1,429 | 1,448 | 1,424 | 1,444 | -0.41% | 34,000 | 254億5454万 | -2.1% | 11.26 | 0.88 |
07/21 | 1,453 | 1,458 | 1,441 | 1,450 | -0.28% | 8,700 | 255億6031万 | -1.69% | 11.3 | 0.88 |
07/20 | 1,448 | 1,459 | 1,439 | 1,454 | +0.35% | 12,400 | 256億3082万 | -1.36% | 11.33 | 0.88 |
07/19 | 1,457 | 1,464 | 1,441 | 1,449 | -1.09% | 12,500 | 255億4268万 | -1.63% | 11.3 | 0.88 |
07/18 | 1,461 | 1,476 | 1,433 | 1,465 | -0.27% | 33,800 | 258億2472万 | -0.54% | 11.42 | 0.89 |
07/14 | 1,490 | 1,499 | 1,456 | 1,469 | -1.74% | 28,100 | 258億9523万 | -0.27% | 11.45 | 0.89 |
07/13 | 1,511 | 1,515 | 1,491 | 1,495 | -1.06% | 13,200 | 263億5356万 | +1.42% | 11.65 | 0.91 |
07/12 | 1,521 | 1,527 | 1,509 | 1,511 | -0.66% | 11,500 | 266億3560万 | +2.51% | 11.78 | 0.92 |
07/11 | 1,499 | 1,530 | 1,497 | 1,521 | +1.6% | 32,900 | 268億1188万 | +3.33% | 11.86 | 0.92 |