株価チャート
2017/07/10~2017/12/04
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 |
12/04 | 330 | 333 | 323 | 325 | -0.61% | 768,100 | 398億1685万 | -1.52% | 17.88 | 1.51 |
12/01 | 334 | 336 | 325 | 327 | -0.61% | 805,900 | 400億6187万 | -1.21% | 17.99 | 1.52 |
11/30 | 331 | 331 | 324 | 329 | +0.3% | 1,076,000 | 403億690万 | -0.6% | 18.1 | 1.53 |
11/29 | 323 | 328 | 321 | 328 | +3.14% | 892,900 | 401億8439万 | -0.91% | 18.04 | 1.52 |
11/28 | 320 | 322 | 318 | 318 | +0.32% | 526,500 | 389億5925万 | -4.22% | 17.49 | 1.48 |
11/27 | 324 | 325 | 315 | 317 | -0.94% | 990,700 | 388億3674万 | -4.52% | 17.44 | 1.47 |
11/24 | 319 | 323 | 317 | 320 | 0% | 707,500 | 392億428万 | -3.9% | 17.6 | 1.48 |
11/22 | 321 | 322 | 319 | 320 | +0.31% | 675,300 | 392億428万 | -3.9% | 17.6 | 1.48 |
11/21 | 310 | 321 | 310 | 319 | +4.59% | 2,710,700 | 390億8177万 | -4.49% | 17.55 | 1.48 |
11/20 | 304 | 307 | 301 | 305 | -0.97% | 1,062,200 | 373億6658万 | -8.68% | 16.78 | 1.42 |
11/17 | 313 | 313 | 302 | 308 | +0.98% | 2,080,200 | 377億3412万 | -8.33% | 16.94 | 1.43 |
11/16 | 307 | 311 | 303 | 305 | -0.65% | 1,314,800 | 373億6658万 | -9.5% | 16.78 | 1.42 |
11/15 | 320 | 321 | 306 | 307 | -4.66% | 1,344,900 | 376億1161万 | -9.17% | 16.89 | 1.42 |
11/14 | 329 | 330 | 319 | 322 | -2.13% | 1,579,800 | 394億4931万 | -5.01% | 17.71 | 1.49 |
11/13 | 345 | 345 | 328 | 329 | -4.64% | 1,382,900 | 403億690万 | -3.24% | 18.1 | 1.53 |
11/10 | 340 | 346 | 337 | 345 | -0.86% | 1,586,500 | 422億6711万 | +1.77% | 18.98 | 1.6 |
11/09 | 348 | 352 | 341 | 348 | -0.29% | 1,741,400 | 426億3466万 | +2.96% | 19.14 | 1.61 |
11/08 | 350 | 353 | 347 | 349 | +0.29% | 795,800 | 427億5717万 | +3.56% | 19.2 | 1.62 |
11/07 | 350 | 352 | 347 | 348 | -0.85% | 775,500 | 426億3466万 | +3.57% | 19.14 | 1.61 |
11/06 | 351 | 355 | 349 | 351 | +0.29% | 875,100 | 430億220万 | +4.46% | 19.31 | 1.63 |
11/02 | 354 | 355 | 349 | 350 | -1.13% | 904,800 | 428億7968万 | +4.48% | 19.25 | 1.62 |
11/01 | 350 | 356 | 349 | 354 | +1.14% | 1,693,200 | 433億6974万 | +6.31% | 19.47 | 1.64 |
10/31 | 344 | 352 | 343 | 350 | +1.74% | 1,745,100 | 428億7968万 | +5.42% | 19.25 | 1.62 |
10/30 | 344 | 344 | 335 | 344 | +0.58% | 3,584,100 | 421億4460万 | +4.24% | 18.92 | 1.6 |
10/27 | 339 | 343 | 338 | 342 | +0.88% | 1,182,000 | 418億9957万 | +3.95% | 18.81 | 1.59 |
10/26 | 334 | 339 | 334 | 339 | +1.5% | 635,100 | 415億3203万 | +3.35% | 18.65 | 1.57 |
10/25 | 336 | 338 | 333 | 334 | 0% | 566,700 | 409億1947万 | +2.14% | 18.37 | 1.55 |
10/24 | 331 | 337 | 331 | 334 | +0.3% | 532,900 | 409億1947万 | +2.14% | 18.37 | 1.55 |
10/23 | 334 | 335 | 331 | 333 | +0.3% | 418,600 | 407億9695万 | +2.15% | 18.32 | 1.55 |
10/20 | 327 | 336 | 326 | 332 | +0.61% | 871,800 | 406億7444万 | +1.84% | 18.26 | 1.54 |
10/19 | 332 | 332 | 328 | 330 | -0.6% | 568,000 | 404億2941万 | +1.54% | 18.15 | 1.53 |
10/18 | 332 | 333 | 328 | 332 | -0.3% | 800,800 | 406億7444万 | +2.15% | 18.26 | 1.54 |
10/17 | 336 | 338 | 332 | 333 | -1.48% | 808,900 | 407億9695万 | +2.78% | 18.32 | 1.55 |
10/16 | 340 | 340 | 335 | 338 | -0.59% | 611,300 | 414億952万 | +4.32% | 18.59 | 1.57 |
10/13 | 334 | 344 | 332 | 340 | +1.19% | 1,498,500 | 416億5455万 | +5.26% | 18.7 | 1.58 |
10/12 | 337 | 340 | 330 | 336 | -0.59% | 1,587,900 | 411億6449万 | +4.67% | 18.48 | 1.56 |
10/11 | 335 | 342 | 332 | 338 | +0.9% | 1,685,600 | 414億952万 | +5.63% | 18.59 | 1.57 |
10/10 | 324 | 337 | 324 | 335 | +3.4% | 1,960,700 | 410億4198万 | +5.35% | 18.43 | 1.55 |
10/06 | 322 | 326 | 321 | 324 | +0.62% | 822,500 | 396億9433万 | +2.21% | 17.82 | 1.5 |
10/05 | 325 | 329 | 322 | 322 | 0% | 746,700 | 394億4931万 | +1.9% | 17.71 | 1.49 |
10/04 | 326 | 327 | 321 | 322 | -0.92% | 662,500 | 394億4931万 | +2.22% | 17.71 | 1.49 |
10/03 | 328 | 328 | 323 | 325 | 0% | 570,300 | 398億1685万 | +3.5% | 17.88 | 1.51 |
10/02 | 333 | 335 | 324 | 325 | -2.11% | 1,552,400 | 398億1685万 | +4.17% | 17.88 | 1.51 |
09/29 | 323 | 333 | 323 | 332 | +3.75% | 2,797,500 | 406億7444万 | +6.75% | 18.63 | 1.57 |
09/28 | 317 | 321 | 314 | 320 | +0.95% | 1,176,600 | 392億428万 | +3.56% | 17.96 | 1.52 |
09/27 | 320 | 320 | 315 | 317 | -1.25% | 328,100 | 388億3674万 | +2.92% | 17.79 | 1.5 |
09/26 | 314 | 321 | 313 | 321 | +2.56% | 1,321,800 | 393億2679万 | +4.56% | 18.02 | 1.52 |
09/25 | 318 | 318 | 312 | 313 | -0.63% | 595,100 | 383億4669万 | +2.29% | 17.57 | 1.48 |
09/22 | 318 | 320 | 313 | 315 | -0.63% | 609,400 | 385億9171万 | +3.28% | 17.68 | 1.49 |
09/21 | 322 | 322 | 316 | 317 | -0.63% | 747,900 | 388億3674万 | +4.28% | 17.79 | 1.5 |
09/20 | 322 | 324 | 317 | 319 | -1.54% | 741,100 | 390億8177万 | +5.28% | 17.9 | 1.51 |
09/19 | 320 | 327 | 316 | 324 | +1.89% | 1,775,400 | 396億9433万 | +7.28% | 18.18 | 1.53 |
09/15 | 313 | 318 | 311 | 318 | +1.27% | 637,000 | 389億5925万 | +5.65% | 17.85 | 1.51 |
09/14 | 318 | 318 | 312 | 314 | -0.63% | 503,300 | 384億6920万 | +4.67% | 17.62 | 1.49 |
09/13 | 318 | 320 | 315 | 316 | -0.63% | 778,100 | 387億1423万 | +5.33% | 17.74 | 1.5 |
09/12 | 323 | 323 | 316 | 318 | -0.93% | 1,406,200 | 389億5925万 | +5.65% | 17.85 | 1.51 |
09/11 | 321 | 327 | 320 | 321 | +0.31% | 1,182,000 | 393億2679万 | +6.64% | 18.02 | 1.52 |
09/08 | 314 | 323 | 313 | 320 | +1.91% | 1,987,400 | 392億428万 | +6.31% | 17.96 | 1.52 |
09/07 | 305 | 315 | 305 | 314 | +3.29% | 1,799,000 | 384億6920万 | +3.97% | 17.62 | 1.49 |
09/06 | 296 | 306 | 293 | 304 | +2.36% | 1,320,100 | 372億4407万 | +0.66% | 17.06 | 1.44 |
09/05 | 298 | 307 | 297 | 297 | -0.34% | 1,461,900 | 363億8647万 | -1.66% | 16.67 | 1.41 |
09/04 | 301 | 305 | 296 | 298 | -1.32% | 757,700 | 365億899万 | -1.32% | 16.73 | 1.41 |
09/01 | 299 | 302 | 297 | 302 | +1% | 488,000 | 369億9904万 | -0.33% | 16.95 | 1.43 |
08/31 | 302 | 302 | 296 | 299 | -0.33% | 792,900 | 366億3150万 | -1.32% | 16.78 | 1.42 |
08/30 | 295 | 303 | 293 | 300 | +2.39% | 1,298,700 | 367億5401万 | -0.99% | 16.84 | 1.42 |
08/29 | 291 | 295 | 288 | 293 | +0.69% | 1,208,900 | 358億9642万 | -3.62% | 16.44 | 1.39 |
08/28 | 289 | 293 | 286 | 291 | +1.04% | 937,400 | 356億5139万 | -4.59% | 16.33 | 1.38 |
08/25 | 292 | 292 | 286 | 288 | -0.69% | 898,900 | 352億8385万 | -5.57% | 16.16 | 1.36 |
08/24 | 288 | 292 | 288 | 290 | 0% | 778,600 | 355億2888万 | -5.23% | 16.28 | 1.37 |
08/23 | 295 | 295 | 287 | 290 | -1.02% | 1,177,700 | 355億2888万 | -5.23% | 16.28 | 1.37 |
08/22 | 290 | 294 | 289 | 293 | +0.34% | 568,500 | 358億9642万 | -4.25% | 16.44 | 1.39 |
08/21 | 293 | 294 | 288 | 292 | +0.34% | 719,700 | 357億7391万 | -4.58% | 16.39 | 1.38 |
08/18 | 291 | 293 | 289 | 291 | -1.69% | 672,600 | 356億5139万 | -4.59% | 16.33 | 1.38 |
08/17 | 298 | 298 | 291 | 296 | +0.34% | 1,301,500 | 362億6396万 | -2.95% | 16.61 | 1.4 |
08/16 | 296 | 298 | 291 | 295 | +1.03% | 1,331,100 | 361億4145万 | -3.28% | 16.56 | 1.4 |
08/15 | 297 | 300 | 292 | 292 | -0.68% | 814,100 | 357億7391万 | -4.26% | 16.39 | 1.38 |
08/14 | 295 | 298 | 292 | 294 | -2.65% | 1,424,900 | 360億1893万 | -3.61% | 16.5 | 1.39 |
08/10 | 304 | 313 | 298 | 302 | -4.43% | 3,260,400 | 369億9904万 | -0.98% | 16.95 | 1.43 |
08/09 | 320 | 321 | 312 | 316 | -2.17% | 879,800 | 387億1423万 | +3.61% | 17.74 | 1.5 |
08/08 | 326 | 326 | 321 | 323 | -0.62% | 796,400 | 395億7182万 | +6.6% | 18.13 | 1.53 |
08/07 | 326 | 329 | 324 | 325 | -0.61% | 857,300 | 398億1685万 | +7.62% | 18.24 | 1.54 |
08/04 | 326 | 332 | 324 | 327 | -0.3% | 1,472,600 | 400億6187万 | +8.64% | 18.35 | 1.55 |
08/03 | 324 | 329 | 323 | 328 | +1.86% | 2,129,600 | 401億8439万 | +9.33% | 18.41 | 1.55 |
08/02 | 311 | 324 | 309 | 322 | +3.54% | 2,718,000 | 394億4931万 | +8.05% | 18.07 | 1.52 |
08/01 | 304 | 312 | 303 | 311 | +2.64% | 1,327,200 | 381億166万 | +4.71% | 17.45 | 1.47 |
07/31 | 300 | 305 | 300 | 303 | +0.66% | 434,800 | 371億2155万 | +2.36% | 17.01 | 1.43 |
07/28 | 308 | 310 | 300 | 301 | -2.27% | 1,208,800 | 368億7653万 | +2.03% | 16.89 | 1.43 |
07/27 | 309 | 313 | 307 | 308 | -0.65% | 841,200 | 377億3412万 | +4.41% | 17.29 | 1.46 |
07/26 | 312 | 313 | 309 | 310 | -1.27% | 1,069,000 | 379億7915万 | +5.08% | 17.4 | 1.47 |
07/25 | 316 | 316 | 310 | 314 | -0.32% | 1,225,500 | 384億6920万 | +6.8% | 17.62 | 1.49 |
07/24 | 305 | 317 | 303 | 315 | +2.27% | 2,242,800 | 385億9171万 | +7.88% | 17.68 | 1.49 |
07/21 | 296 | 310 | 296 | 308 | +4.05% | 2,833,200 | 377億3412万 | +5.84% | 17.29 | 1.46 |
07/20 | 299 | 307 | 294 | 296 | +1.72% | 2,555,700 | 362億6396万 | +2.07% | 16.61 | 1.4 |
07/19 | 289 | 293 | 288 | 291 | +0.69% | 589,100 | 356億5139万 | +0.69% | 16.33 | 1.38 |
07/18 | 288 | 291 | 287 | 289 | -0.34% | 370,200 | 354億636万 | 0% | 16.22 | 1.37 |
07/14 | 290 | 292 | 288 | 290 | 0% | 272,200 | 355億2888万 | +0.35% | 16.28 | 1.37 |
07/13 | 289 | 292 | 288 | 290 | +0.35% | 415,400 | 355億2888万 | +0.69% | 16.28 | 1.37 |
07/12 | 287 | 290 | 285 | 289 | 0% | 530,100 | 354億636万 | +0.35% | 16.22 | 1.37 |
07/11 | 290 | 291 | 288 | 289 | -0.69% | 426,300 | 354億636万 | +0.35% | 16.22 | 1.37 |
07/10 | 290 | 294 | 289 | 291 | +0.69% | 413,300 | 356億5139万 | +1.39% | 16.33 | 1.38 |