株価チャート
2017/07/13~2017/12/07
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 |
12/07 | 112 | 118 | 108 | 117 | +9.35% | 7,815,600 | 35億9346万 | +21.88% | - | 1.33 |
12/06 | 110 | 121 | 105 | 107 | +1.9% | 7,910,500 | 32億8632万 | +12.63% | - | 1.22 |
12/05 | 103 | 107 | 102 | 105 | 0% | 1,320,500 | 32億2490万 | +11.7% | - | 1.19 |
12/04 | 107 | 108 | 104 | 105 | -1.87% | 999,300 | 32億2490万 | +12.9% | - | 1.19 |
12/01 | 114 | 117 | 105 | 107 | -5.31% | 3,759,500 | 32億8632万 | +15.05% | - | 1.22 |
11/30 | 109 | 120 | 106 | 113 | +2.73% | 9,723,900 | 34億7060万 | +22.83% | - | 1.28 |
11/29 | 100 | 123 | 98 | 110 | +11.11% | 14,935,400 | 33億7846万 | +20.88% | - | 1.25 |
11/28 | 97 | 99 | 95 | 99 | +2.06% | 1,196,600 | 30億4062万 | +10% | - | 1.12 |
11/27 | 94 | 98 | 93 | 97 | +4.3% | 2,670,800 | 29億7919万 | +7.78% | - | 1.1 |
11/24 | 90 | 94 | 90 | 93 | +2.2% | 1,126,300 | 28億5634万 | +3.33% | - | 1.06 |
11/22 | 91 | 92 | 90 | 91 | -1.09% | 1,006,600 | 27億9491万 | +1.11% | - | 1.03 |
11/21 | 90 | 92 | 89 | 92 | +2.22% | 753,600 | 28億2562万 | +2.22% | - | 1.05 |
11/20 | 90 | 91 | 89 | 90 | +1.12% | 694,200 | 27億6420万 | +1.12% | - | 1.02 |
11/17 | 89 | 92 | 88 | 89 | 0% | 821,400 | 27億3348万 | 0% | - | 1.01 |
11/16 | 87 | 89 | 87 | 89 | +2.3% | 711,500 | 27億3348万 | 0% | - | 1.01 |
11/15 | 89 | 90 | 87 | 87 | -2.25% | 1,490,400 | 26億7206万 | -2.25% | - | 0.99 |
11/14 | 94 | 104 | 89 | 89 | +1.14% | 13,760,500 | 27億3348万 | 0% | - | 1.01 |
11/13 | 89 | 90 | 88 | 88 | -1.12% | 206,500 | 27億277万 | -1.12% | - | 1 |
11/10 | 90 | 92 | 88 | 89 | -1.11% | 465,800 | 27億3348万 | +1.14% | - | 1.01 |
11/09 | 92 | 92 | 89 | 90 | -2.17% | 360,600 | 27億6420万 | +2.27% | - | 1.02 |
11/08 | 88 | 92 | 88 | 92 | +4.55% | 722,500 | 28億2562万 | +4.55% | - | 1.05 |
11/07 | 88 | 89 | 87 | 88 | -1.12% | 246,300 | 27億277万 | 0% | - | 1 |
11/06 | 89 | 90 | 88 | 89 | +1.14% | 197,900 | 27億3348万 | +1.14% | - | 1.01 |
11/02 | 88 | 90 | 87 | 88 | 0% | 1,006,200 | 27億277万 | +1.15% | - | 1 |
11/01 | 91 | 91 | 88 | 88 | -2.22% | 780,400 | 27億277万 | +1.15% | - | 1 |
10/31 | 90 | 93 | 90 | 90 | -1.1% | 522,900 | 27億6420万 | +4.65% | - | 1.02 |
10/30 | 91 | 93 | 90 | 91 | +1.11% | 566,500 | 27億9491万 | +5.81% | - | 1.03 |
10/27 | 90 | 92 | 88 | 90 | +1.12% | 1,143,200 | 27億6420万 | +4.65% | - | 1.02 |
10/26 | 88 | 90 | 88 | 89 | +1.14% | 479,100 | 27億3348万 | +4.71% | - | 1.01 |
10/25 | 90 | 90 | 87 | 88 | -2.22% | 808,600 | 27億277万 | +4.76% | - | 1 |
10/24 | 90 | 91 | 89 | 90 | 0% | 452,100 | 27億6420万 | +7.14% | - | 1.02 |
10/23 | 88 | 91 | 87 | 90 | +2.27% | 2,279,200 | 27億6420万 | +8.43% | - | 1.02 |
10/20 | 94 | 98 | 87 | 88 | -6.38% | 5,452,700 | 27億277万 | +6.02% | - | 1 |
10/19 | 91 | 104 | 91 | 94 | +3.3% | 13,647,700 | 28億8705万 | +14.63% | - | 1.07 |
10/18 | 90 | 93 | 88 | 91 | +1.11% | 1,721,300 | 27億9491万 | +10.98% | - | 1.03 |
10/17 | 88 | 91 | 88 | 90 | +3.45% | 1,234,800 | 27億6420万 | +11.11% | - | 1.02 |
10/16 | 87 | 91 | 84 | 87 | +1.16% | 2,931,900 | 26億7206万 | +8.75% | - | 0.99 |
10/13 | 89 | 89 | 86 | 86 | -3.37% | 802,400 | 26億4134万 | +8.86% | - | 0.98 |
10/12 | 85 | 89 | 85 | 89 | +4.71% | 1,069,900 | 27億3348万 | +14.1% | - | 1.01 |
10/11 | 85 | 86 | 84 | 85 | +1.19% | 296,700 | 26億1063万 | +10.39% | - | 0.97 |
10/10 | 82 | 87 | 82 | 84 | +2.44% | 929,100 | 25億7992万 | +9.09% | - | 0.95 |
10/06 | 81 | 83 | 81 | 82 | +1.23% | 308,700 | 25億1849万 | +7.89% | - | 0.93 |
10/05 | 83 | 84 | 81 | 81 | -3.57% | 467,600 | 24億8778万 | +6.58% | - | 0.92 |
10/04 | 85 | 87 | 83 | 84 | -1.18% | 597,200 | 25億7992万 | +12% | - | 0.95 |
10/03 | 86 | 87 | 84 | 85 | -1.16% | 439,800 | 26億1063万 | +13.33% | - | 0.97 |
10/02 | 84 | 87 | 83 | 86 | +3.61% | 1,333,200 | 26億4134万 | +14.67% | - | 0.98 |
09/29 | 83 | 85 | 81 | 83 | +1.22% | 741,700 | 25億4920万 | +12.16% | - | 0.94 |
09/28 | 82 | 87 | 80 | 82 | +3.8% | 2,329,400 | 25億1849万 | +10.81% | - | 0.93 |
09/27 | 78 | 80 | 77 | 79 | +2.6% | 473,600 | 24億2635万 | +8.22% | - | 0.9 |
09/26 | 79 | 79 | 77 | 77 | -2.53% | 346,800 | 23億6492万 | +5.48% | - | 0.87 |
09/25 | 80 | 81 | 78 | 79 | -1.25% | 981,400 | 24億2635万 | +8.22% | - | 0.9 |
09/22 | 78 | 93 | 78 | 80 | +6.67% | 11,725,200 | 24億5706万 | +11.11% | - | 0.91 |
09/21 | 76 | 77 | 75 | 75 | -1.32% | 127,700 | 23億350万 | +4.17% | - | 0.85 |
09/20 | 76 | 77 | 75 | 76 | 0% | 332,500 | 23億3421万 | +5.56% | - | 0.86 |
09/19 | 77 | 77 | 75 | 76 | 0% | 303,500 | 23億3421万 | +5.56% | - | 0.86 |
09/15 | 79 | 80 | 76 | 76 | -2.56% | 405,400 | 23億3421万 | +5.56% | - | 0.86 |
09/14 | 76 | 80 | 75 | 78 | +2.63% | 1,010,200 | 23億9564万 | +8.33% | - | 0.89 |
09/13 | 75 | 81 | 73 | 76 | +2.7% | 1,968,100 | 23億3421万 | +5.56% | - | 0.86 |
09/12 | 68 | 78 | 68 | 74 | +10.45% | 2,632,100 | 22億7278万 | +2.78% | - | 0.84 |
09/11 | 67 | 68 | 67 | 67 | 0% | 16,700 | 20億5779万 | -6.94% | - | 0.76 |
09/08 | 67 | 69 | 66 | 67 | -1.47% | 443,500 | 20億5779万 | -6.94% | - | 0.76 |
09/07 | 69 | 69 | 68 | 68 | 0% | 118,000 | 20億8850万 | -6.85% | - | 0.77 |
09/06 | 66 | 69 | 66 | 68 | +3.03% | 229,900 | 20億8850万 | -6.85% | - | 0.77 |
09/05 | 69 | 70 | 66 | 66 | -4.35% | 548,300 | 20億2708万 | -10.81% | - | 0.75 |
09/04 | 71 | 71 | 69 | 69 | -4.17% | 248,300 | 21億1922万 | -6.76% | - | 0.78 |
09/01 | 73 | 73 | 71 | 72 | 0% | 202,300 | 22億1136万 | -4% | - | 0.82 |
08/31 | 72 | 73 | 71 | 72 | 0% | 120,000 | 22億1136万 | -5.26% | - | 0.82 |
08/30 | 72 | 73 | 72 | 72 | -1.37% | 37,300 | 22億1136万 | -5.26% | - | 0.82 |
08/29 | 72 | 73 | 72 | 73 | 0% | 21,900 | 22億4207万 | -5.19% | - | 0.83 |
08/28 | 73 | 73 | 71 | 73 | +1.39% | 174,300 | 22億4207万 | -6.41% | - | 0.83 |
08/25 | 72 | 72 | 71 | 72 | +1.41% | 82,400 | 22億1136万 | -7.69% | - | 0.82 |
08/24 | 71 | 73 | 71 | 71 | 0% | 112,400 | 21億8064万 | -10.13% | - | 0.81 |
08/23 | 72 | 73 | 71 | 71 | -1.39% | 57,700 | 21億8064万 | -10.13% | - | 0.81 |
08/22 | 71 | 73 | 71 | 72 | 0% | 114,000 | 22億1136万 | -8.86% | - | 0.82 |
08/21 | 72 | 72 | 71 | 72 | -1.37% | 105,900 | 22億1136万 | -8.86% | - | 0.82 |
08/18 | 71 | 73 | 71 | 73 | +1.39% | 118,300 | 22億4207万 | -8.75% | - | 0.83 |
08/17 | 73 | 73 | 72 | 72 | -1.37% | 41,600 | 22億1136万 | -10% | - | 0.82 |
08/16 | 71 | 73 | 71 | 73 | +2.82% | 122,000 | 22億4207万 | -8.75% | - | 0.83 |
08/15 | 72 | 73 | 71 | 71 | 0% | 160,400 | 21億8064万 | -11.25% | - | 0.81 |
08/14 | 76 | 76 | 68 | 71 | -7.79% | 954,300 | 21億8064万 | -11.25% | - | 0.81 |
08/10 | 78 | 79 | 77 | 77 | -2.53% | 116,900 | 23億6492万 | -3.75% | - | 0.87 |
08/09 | 78 | 79 | 77 | 79 | +1.28% | 205,700 | 24億2635万 | -1.25% | - | 0.9 |
08/08 | 79 | 79 | 77 | 78 | 0% | 111,600 | 23億9564万 | -2.5% | - | 0.89 |
08/07 | 79 | 80 | 77 | 78 | 0% | 244,500 | 23億9564万 | -2.5% | - | 0.89 |
08/04 | 78 | 79 | 77 | 78 | -1.27% | 180,000 | 23億9564万 | -2.5% | - | 0.89 |
08/03 | 80 | 81 | 78 | 79 | -1.25% | 156,100 | 24億2635万 | -1.25% | - | 0.9 |
08/02 | 79 | 81 | 79 | 80 | +1.27% | 139,400 | 24億5706万 | 0% | - | 0.91 |
08/01 | 82 | 82 | 78 | 79 | -2.47% | 528,200 | 24億2635万 | -1.25% | - | 0.9 |
07/31 | 83 | 84 | 81 | 81 | -2.41% | 303,300 | 24億8778万 | +2.53% | - | 0.92 |
07/28 | 89 | 89 | 83 | 83 | -5.68% | 1,096,200 | 25億4920万 | +5.06% | - | 0.94 |
07/27 | 92 | 93 | 88 | 88 | -4.35% | 583,900 | 27億277万 | +12.82% | - | 1 |
07/26 | 89 | 95 | 87 | 92 | +3.37% | 2,317,500 | 28億2562万 | +17.95% | - | 1.05 |
07/25 | 93 | 94 | 87 | 89 | -4.3% | 1,270,900 | 27億3348万 | +15.58% | - | 1.01 |
07/24 | 85 | 96 | 83 | 93 | +8.14% | 6,147,800 | 28億5634万 | +22.37% | - | 1.06 |
07/21 | 81 | 90 | 80 | 86 | +6.17% | 4,045,900 | 26億4134万 | +13.16% | - | 0.98 |
07/20 | 78 | 81 | 78 | 81 | +5.19% | 518,100 | 24億8778万 | +8% | - | 0.92 |
07/19 | 78 | 78 | 76 | 77 | -1.28% | 184,200 | 23億6492万 | +2.67% | - | 0.87 |
07/18 | 78 | 83 | 77 | 78 | +1.3% | 1,013,400 | 23億9564万 | +5.41% | - | 0.89 |
07/14 | 79 | 79 | 77 | 77 | -3.75% | 246,100 | 23億6492万 | +4.05% | - | 0.87 |
07/13 | 79 | 81 | 77 | 80 | +1.27% | 583,700 | 24億5706万 | +9.59% | - | 0.91 |