株価チャート
2017/07/24~2017/12/15
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 |
12/15 | 3,625 | 3,660 | 3,595 | 3,645 | +0.28% | 67,800 | 1314億6822万 | -3.49% | 10.63 | 1.25 |
12/14 | 3,660 | 3,665 | 3,610 | 3,635 | +0.83% | 50,300 | 1311億753万 | -4.19% | 10.6 | 1.25 |
12/13 | 3,660 | 3,660 | 3,555 | 3,605 | -1.23% | 68,700 | 1300億2549万 | -5.5% | 10.51 | 1.24 |
12/12 | 3,650 | 3,695 | 3,635 | 3,650 | +0.14% | 45,600 | 1316億4856万 | -4.77% | 10.65 | 1.26 |
12/11 | 3,660 | 3,675 | 3,605 | 3,645 | -0.41% | 61,000 | 1314億6822万 | -5.28% | 10.63 | 1.25 |
12/08 | 3,595 | 3,685 | 3,595 | 3,660 | -0.14% | 70,200 | 1320億924万 | -5.25% | 10.67 | 1.26 |
12/07 | 3,650 | 3,710 | 3,640 | 3,665 | +1.1% | 60,400 | 1321億8958万 | -5.49% | 10.69 | 1.26 |
12/06 | 3,670 | 3,675 | 3,605 | 3,625 | -2.03% | 54,400 | 1307億4685万 | -6.81% | 10.57 | 1.25 |
12/05 | 3,715 | 3,715 | 3,670 | 3,700 | -0.54% | 53,200 | 1334億5196万 | -5.25% | 10.79 | 1.27 |
12/04 | 3,815 | 3,815 | 3,720 | 3,720 | -1.85% | 38,600 | 1341億7332万 | -4.98% | 10.85 | 1.28 |
12/01 | 3,795 | 3,820 | 3,775 | 3,790 | -1.17% | 61,800 | 1366億9809万 | -3.44% | 11.05 | 1.3 |
11/30 | 3,820 | 3,850 | 3,775 | 3,835 | +0.92% | 75,100 | 1383億2115万 | -2.42% | 11.19 | 1.32 |
11/29 | 3,825 | 3,825 | 3,780 | 3,800 | +0.93% | 30,200 | 1370億5877万 | -3.41% | 11.08 | 1.31 |
11/28 | 3,820 | 3,830 | 3,760 | 3,765 | -1.18% | 53,500 | 1357億9639万 | -4.42% | 10.98 | 1.3 |
11/27 | 3,855 | 3,855 | 3,810 | 3,810 | -0.26% | 49,700 | 1374億1945万 | -3.4% | 11.11 | 1.31 |
11/24 | 3,855 | 3,855 | 3,780 | 3,820 | -0.78% | 63,100 | 1377億8013万 | -3.19% | 11.14 | 1.31 |
11/22 | 3,790 | 3,850 | 3,760 | 3,850 | +0.92% | 110,600 | 1388億6218万 | -2.48% | 11.23 | 1.32 |
11/21 | 3,810 | 3,845 | 3,720 | 3,815 | -1.68% | 184,100 | 1375億9979万 | -3.39% | 11.13 | 1.31 |
11/20 | 3,825 | 3,890 | 3,825 | 3,880 | +0.78% | 49,100 | 1399億4422万 | -1.8% | 11.32 | 1.34 |
11/17 | 3,865 | 3,900 | 3,835 | 3,850 | -0.13% | 70,000 | 1388億6218万 | -2.51% | 11.23 | 1.32 |
11/16 | 3,800 | 3,880 | 3,785 | 3,855 | +0.92% | 83,600 | 1390億4252万 | -2.28% | 11.24 | 1.33 |
11/15 | 3,920 | 3,930 | 3,810 | 3,820 | -4.26% | 133,700 | 1377億8013万 | -3.12% | 11.14 | 1.31 |
11/14 | 3,955 | 4,015 | 3,910 | 3,990 | -0.37% | 143,800 | 1439億1171万 | +1.22% | 11.64 | 1.37 |
11/13 | 4,005 | 4,030 | 3,955 | 4,005 | +0.25% | 69,200 | 1444億5273万 | +1.75% | 11.68 | 1.38 |
11/10 | 4,000 | 4,030 | 3,970 | 3,995 | -1.84% | 83,200 | 1440億9205万 | +1.68% | 11.65 | 1.37 |
11/09 | 4,175 | 4,180 | 4,020 | 4,070 | -2.16% | 117,600 | 1467億9716万 | +3.85% | 11.87 | 1.4 |
11/08 | 4,105 | 4,165 | 4,090 | 4,160 | +2.59% | 86,800 | 1500億4329万 | +6.45% | 12.13 | 1.43 |
11/07 | 4,020 | 4,080 | 4,005 | 4,055 | +0.87% | 77,600 | 1462億5614万 | +4.13% | 11.83 | 1.4 |
11/06 | 4,010 | 4,035 | 4,000 | 4,020 | -0.25% | 46,800 | 1449億9375万 | +3.55% | 11.72 | 1.38 |
11/02 | 4,035 | 4,040 | 3,990 | 4,030 | +0.37% | 57,500 | 1453億5443万 | +4.05% | 11.75 | 1.39 |
11/01 | 4,000 | 4,030 | 3,980 | 4,015 | +0.75% | 64,000 | 1448億1341万 | +3.99% | 11.71 | 1.38 |
10/31 | 3,985 | 4,005 | 3,965 | 3,985 | 0% | 58,300 | 1437億3137万 | +3.51% | 11.62 | 1.37 |
10/30 | 3,965 | 3,985 | 3,955 | 3,985 | +0.5% | 73,900 | 1437億3137万 | +3.83% | 11.62 | 1.37 |
10/27 | 3,960 | 3,970 | 3,930 | 3,965 | 0% | 77,400 | 1430億1001万 | +3.63% | 11.56 | 1.36 |
10/26 | 3,920 | 4,015 | 3,920 | 3,965 | +1.15% | 83,400 | 1430億1001万 | +3.96% | 11.56 | 1.36 |
10/25 | 3,950 | 3,975 | 3,915 | 3,920 | -0.38% | 78,100 | 1413億8694万 | +3.16% | 11.43 | 1.35 |
10/24 | 3,925 | 3,945 | 3,885 | 3,935 | +0.25% | 60,100 | 1419億2796万 | +3.91% | 11.48 | 1.35 |
10/23 | 3,920 | 3,945 | 3,905 | 3,925 | +1.16% | 65,000 | 1415億6728万 | +4.11% | 11.45 | 1.35 |
10/20 | 3,860 | 3,905 | 3,855 | 3,880 | +0.26% | 39,000 | 1399億4422万 | +3.38% | 11.32 | 1.34 |
10/19 | 3,850 | 3,895 | 3,840 | 3,870 | +0.13% | 72,100 | 1395億8354万 | +3.56% | 11.29 | 1.33 |
10/18 | 3,860 | 3,885 | 3,855 | 3,865 | +0.13% | 65,100 | 1394億320万 | +3.87% | 11.27 | 1.33 |
10/17 | 3,840 | 3,865 | 3,800 | 3,860 | -0.13% | 62,000 | 1392億2286万 | +4.21% | 11.26 | 1.33 |
10/16 | 3,840 | 3,910 | 3,830 | 3,865 | +0.91% | 79,100 | 1394億320万 | +4.83% | 11.27 | 1.33 |
10/13 | 3,765 | 3,855 | 3,755 | 3,830 | +1.59% | 77,400 | 1381億4081万 | +4.39% | 11.17 | 1.32 |
10/12 | 3,820 | 3,820 | 3,760 | 3,770 | -0.79% | 55,000 | 1359億7673万 | +3.32% | 11 | 1.3 |
10/11 | 3,780 | 3,810 | 3,750 | 3,800 | 0% | 60,200 | 1370億5877万 | +4.65% | 11.08 | 1.31 |
10/10 | 3,800 | 3,845 | 3,795 | 3,800 | -0.78% | 152,200 | 1370億5877万 | +5.15% | 11.08 | 1.31 |
10/06 | 3,820 | 3,855 | 3,810 | 3,830 | +0.13% | 80,400 | 1381億4081万 | +6.51% | 11.17 | 1.32 |
10/05 | 3,785 | 3,860 | 3,780 | 3,825 | +1.73% | 117,500 | 1379億6047万 | +6.93% | 11.16 | 1.32 |
10/04 | 3,785 | 3,795 | 3,750 | 3,760 | -0.66% | 64,700 | 1356億1605万 | +5.74% | 10.97 | 1.29 |
10/03 | 3,820 | 3,820 | 3,760 | 3,785 | -0.39% | 55,400 | 1365億1775万 | +7.01% | 11.04 | 1.3 |
10/02 | 3,775 | 3,810 | 3,770 | 3,800 | +0.66% | 65,000 | 1370億5877万 | +8.05% | 11.08 | 1.31 |
09/29 | 3,770 | 3,790 | 3,755 | 3,775 | -0.13% | 57,700 | 1361億5707万 | +7.95% | 11.01 | 1.3 |
09/28 | 3,745 | 3,805 | 3,705 | 3,780 | +1.48% | 71,500 | 1363億3741万 | +8.75% | 11.02 | 1.3 |
09/27 | 3,735 | 3,745 | 3,715 | 3,725 | -0.67% | 63,100 | 1343億5366万 | +7.78% | 10.86 | 1.28 |
09/26 | 3,690 | 3,750 | 3,690 | 3,750 | +1.63% | 71,100 | 1352億5537万 | +9.08% | 10.94 | 1.29 |
09/25 | 3,675 | 3,710 | 3,670 | 3,690 | +0.41% | 57,000 | 1330億9128万 | +7.96% | 10.76 | 1.27 |
09/22 | 3,665 | 3,695 | 3,635 | 3,675 | +0.27% | 65,300 | 1325億5026万 | +7.87% | 10.72 | 1.26 |
09/21 | 3,650 | 3,675 | 3,635 | 3,665 | +1.24% | 73,200 | 1321億8958万 | +7.86% | 10.69 | 1.26 |
09/20 | 3,600 | 3,640 | 3,595 | 3,620 | +0.84% | 50,000 | 1305億6651万 | +6.72% | 10.56 | 1.25 |
09/19 | 3,560 | 3,595 | 3,560 | 3,590 | +1.84% | 74,600 | 1294億8447万 | +6.02% | 10.47 | 1.24 |
09/15 | 3,485 | 3,540 | 3,475 | 3,525 | +1.15% | 81,900 | 1271億4004万 | +4.2% | 10.28 | 1.21 |
09/14 | 3,500 | 3,505 | 3,480 | 3,485 | -0.14% | 87,800 | 1256億9732万 | +2.95% | 10.16 | 1.2 |
09/13 | 3,475 | 3,500 | 3,470 | 3,490 | +1.01% | 76,600 | 1258億7766万 | +3.07% | 10.18 | 1.2 |
09/12 | 3,485 | 3,485 | 3,430 | 3,455 | -0.14% | 84,900 | 1246億1528万 | +1.98% | 10.08 | 1.19 |
09/11 | 3,465 | 3,495 | 3,445 | 3,460 | +1.17% | 86,600 | 1247億9562万 | +2.03% | 10.09 | 1.19 |
09/08 | 3,405 | 3,470 | 3,405 | 3,420 | +0.15% | 155,900 | 1233億5289万 | +0.8% | 9.97 | 1.18 |
09/07 | 3,380 | 3,445 | 3,370 | 3,415 | +2.4% | 136,800 | 1231億7255万 | +0.56% | 9.96 | 1.18 |
09/06 | 3,290 | 3,360 | 3,285 | 3,335 | +0.15% | 56,800 | 1202億8711万 | -2.03% | 9.73 | 1.15 |
09/05 | 3,360 | 3,365 | 3,330 | 3,330 | -0.75% | 76,200 | 1201億676万 | -2.35% | 9.71 | 1.15 |
09/04 | 3,350 | 3,380 | 3,340 | 3,355 | -0.45% | 74,600 | 1210億847万 | -1.81% | 9.79 | 1.15 |
09/01 | 3,355 | 3,385 | 3,315 | 3,370 | +1.05% | 54,800 | 1215億4949万 | -1.55% | 9.83 | 1.16 |
08/31 | 3,335 | 3,360 | 3,330 | 3,335 | +0.76% | 52,100 | 1202億8711万 | -2.71% | 9.73 | 1.15 |
08/30 | 3,315 | 3,320 | 3,270 | 3,310 | +0.76% | 70,800 | 1193億8540万 | -3.67% | 9.65 | 1.14 |
08/29 | 3,260 | 3,300 | 3,255 | 3,285 | -0.15% | 87,600 | 1184億8370万 | -4.67% | 9.58 | 1.13 |
08/28 | 3,290 | 3,295 | 3,265 | 3,290 | +0.15% | 62,300 | 1186億6404万 | -4.83% | 9.6 | 1.13 |
08/25 | 3,275 | 3,295 | 3,235 | 3,285 | +0.61% | 55,400 | 1184億8370万 | -5.3% | 9.58 | 1.13 |
08/24 | 3,255 | 3,290 | 3,245 | 3,265 | 0% | 65,100 | 1177億6234万 | -6.18% | 9.52 | 1.12 |
08/23 | 3,330 | 3,340 | 3,250 | 3,265 | -0.61% | 56,500 | 1177億6234万 | -6.47% | 9.52 | 1.12 |
08/22 | 3,245 | 3,290 | 3,235 | 3,285 | +1.39% | 82,100 | 1184億8370万 | -6.28% | 9.58 | 1.13 |
08/21 | 3,390 | 3,390 | 3,225 | 3,240 | -5.12% | 159,500 | 1168億556万 | -7.9% | 9.45 | 1.11 |
08/18 | 3,410 | 3,450 | 3,370 | 3,415 | -1.59% | 110,800 | 1231億1450万 | -3.29% | 9.96 | 1.17 |
08/17 | 3,505 | 3,515 | 3,460 | 3,470 | -1% | 53,400 | 1250億9731万 | -1.98% | 10.12 | 1.19 |
08/16 | 3,460 | 3,510 | 3,455 | 3,505 | +1.3% | 56,500 | 1263億5910万 | -1.21% | 10.22 | 1.21 |
08/15 | 3,565 | 3,565 | 3,440 | 3,460 | -1.7% | 112,200 | 1247億3680万 | -2.64% | 10.09 | 1.19 |
08/14 | 3,545 | 3,565 | 3,505 | 3,520 | -1.54% | 129,000 | 1268億9986万 | -1.21% | 10.26 | 1.21 |
08/10 | 3,570 | 3,605 | 3,525 | 3,575 | +1.85% | 124,000 | 1288億8267万 | +0.17% | 10.42 | 1.23 |
08/09 | 3,495 | 3,510 | 3,440 | 3,510 | -0.71% | 94,000 | 1265億3935万 | -1.79% | 10.23 | 1.21 |
08/08 | 3,550 | 3,575 | 3,490 | 3,535 | -0.42% | 89,700 | 1274億4063万 | -1.23% | 10.31 | 1.22 |
08/07 | 3,550 | 3,565 | 3,535 | 3,550 | +1.14% | 35,100 | 1279億8140万 | -0.92% | 10.35 | 1.22 |
08/04 | 3,480 | 3,515 | 3,480 | 3,510 | +0.86% | 44,800 | 1265億3935万 | -2.12% | 10.23 | 1.21 |
08/03 | 3,630 | 3,630 | 3,465 | 3,480 | -3.6% | 68,500 | 1254億5782万 | -3.09% | 10.15 | 1.2 |
08/02 | 3,540 | 3,620 | 3,510 | 3,610 | +3% | 96,700 | 1301億4446万 | +0.45% | 10.52 | 1.24 |
08/01 | 3,485 | 3,505 | 3,455 | 3,505 | +0.43% | 60,300 | 1263億5910万 | -2.45% | 10.22 | 1.21 |
07/31 | 3,500 | 3,525 | 3,450 | 3,490 | -0.57% | 64,100 | 1258億1833万 | -2.87% | 10.17 | 1.2 |
07/28 | 3,475 | 3,510 | 3,445 | 3,510 | +0.72% | 108,400 | 1265億3935万 | -2.36% | 10.23 | 1.21 |
07/27 | 3,545 | 3,545 | 3,485 | 3,485 | -1.69% | 103,800 | 1256億3808万 | -3.06% | 10.16 | 1.2 |
07/26 | 3,600 | 3,615 | 3,530 | 3,545 | -0.42% | 95,400 | 1278億114万 | -1.47% | 10.33 | 1.22 |
07/25 | 3,555 | 3,570 | 3,540 | 3,560 | +0.28% | 42,100 | 1283億4191万 | -1.14% | 10.38 | 1.22 |
07/24 | 3,540 | 3,550 | 3,520 | 3,550 | -1.25% | 75,600 | 1279億8140万 | -1.42% | 10.35 | 1.22 |