株価チャート
2017/06/23~2017/11/16
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 |
11/16 | 1,706 | 1,790 | 1,706 | 1,766 | +2.85% | 17,000 | 118億3217万 | -10.17% | 12.63 | 0.48 |
11/15 | 1,814 | 1,814 | 1,706 | 1,717 | -3.65% | 19,500 | 115億387万 | -13.15% | 12.28 | 0.47 |
11/14 | 1,802 | 1,807 | 1,778 | 1,782 | -1.11% | 13,100 | 119億3937万 | -10.36% | 12.74 | 0.49 |
11/13 | 1,901 | 1,902 | 1,800 | 1,802 | -5.11% | 32,600 | 120億7337万 | -9.72% | 12.89 | 0.49 |
11/10 | 2,005 | 2,005 | 1,880 | 1,899 | -5.19% | 37,500 | 127億2327万 | -5.14% | 13.58 | 0.52 |
11/09 | 2,014 | 2,021 | 1,954 | 2,003 | +0.2% | 22,100 | 134億2007万 | -0.15% | 14.32 | 0.55 |
11/08 | 1,980 | 2,001 | 1,971 | 1,999 | +0.96% | 11,400 | 133億9327万 | -0.4% | 14.29 | 0.55 |
11/07 | 1,961 | 2,026 | 1,961 | 1,980 | +0.1% | 22,100 | 132億6597万 | -1.49% | 14.16 | 0.54 |
11/06 | 2,015 | 2,020 | 1,977 | 1,978 | -1.35% | 12,400 | 132億5257万 | -1.79% | 14.14 | 0.54 |
11/02 | 2,030 | 2,030 | 1,993 | 2,005 | -0.99% | 13,200 | 134億3347万 | -0.69% | 14.34 | 0.55 |
11/01 | 2,050 | 2,050 | 2,011 | 2,025 | -0.74% | 12,700 | 135億6747万 | +0.05% | 14.48 | 0.56 |
10/31 | 2,028 | 2,045 | 2,017 | 2,040 | +0.64% | 15,200 | 136億6797万 | +0.64% | 14.59 | 0.56 |
10/30 | 2,003 | 2,033 | 1,990 | 2,027 | +0.9% | 23,400 | 135億8087万 | -0.1% | 14.49 | 0.56 |
10/27 | 2,025 | 2,025 | 1,980 | 2,009 | +0.1% | 18,100 | 134億6027万 | -0.64% | 14.37 | 0.55 |
10/26 | 2,017 | 2,024 | 2,000 | 2,007 | +0.4% | 11,400 | 134億4687万 | -0.5% | 14.35 | 0.55 |
10/25 | 2,020 | 2,027 | 1,990 | 1,999 | -0.65% | 14,800 | 133億9327万 | -0.7% | 14.29 | 0.55 |
10/24 | 2,005 | 2,019 | 1,990 | 2,012 | +0.65% | 19,300 | 134億8037万 | +0.25% | 14.39 | 0.55 |
10/23 | 2,000 | 2,015 | 1,982 | 1,999 | +0.25% | 17,200 | 133億9327万 | -0.05% | 14.29 | 0.55 |
10/20 | 1,987 | 2,018 | 1,960 | 1,994 | -0.1% | 12,200 | 133億5977万 | +0.05% | 14.26 | 0.55 |
10/19 | 2,002 | 2,009 | 1,975 | 1,996 | -0.35% | 21,700 | 133億7317万 | +0.4% | 14.27 | 0.55 |
10/18 | 2,025 | 2,025 | 2,001 | 2,003 | -0.6% | 10,200 | 134億2007万 | +1.06% | 14.32 | 0.55 |
10/17 | 2,021 | 2,021 | 2,004 | 2,015 | -0.25% | 13,700 | 135億47万 | +2.18% | 14.41 | 0.55 |
10/16 | 2,041 | 2,043 | 2,020 | 2,020 | -0.93% | 10,900 | 135億3397万 | +2.8% | 14.44 | 0.55 |
10/13 | 2,031 | 2,048 | 2,014 | 2,039 | -0.1% | 21,700 | 136億6127万 | +3.71% | 14.58 | 0.56 |
10/12 | 2,054 | 2,059 | 2,031 | 2,041 | -0.24% | 16,100 | 136億7467万 | +4.67% | 14.59 | 0.56 |
10/11 | 2,000 | 2,065 | 1,978 | 2,046 | +2.81% | 34,600 | 137億817万 | +5.85% | 14.63 | 0.56 |
10/10 | 2,021 | 2,036 | 1,985 | 1,990 | +0.81% | 19,100 | 133億3297万 | +3.92% | 14.23 | 0.55 |
10/06 | 1,955 | 2,012 | 1,955 | 1,974 | +1.02% | 21,700 | 132億2577万 | +3.89% | 14.12 | 0.54 |
10/05 | 2,015 | 2,015 | 1,951 | 1,954 | -2.54% | 34,000 | 130億9177万 | +3.55% | 13.97 | 0.54 |
10/04 | 2,015 | 2,049 | 2,000 | 2,005 | -0.5% | 33,000 | 134億3347万 | +6.99% | 14.34 | 0.55 |
10/03 | 2,087 | 2,094 | 2,015 | 2,015 | -2.7% | 42,300 | 135億47万 | +8.45% | 14.41 | 0.55 |
10/02 | 2,056 | 2,094 | 2,044 | 2,071 | -0.58% | 31,900 | 138億7567万 | +12.43% | 14.81 | 0.57 |
10/01 | 株式併合 5→1 |
09/29 | 2,066 | 2,100 | 2,037 | 2,083 | -0.76% | 35,000 | 139億5607万 | +14.32% | 15.91 | 0.61 |
09/28 | 2,124 | 2,124 | 2,031 | 2,099 | -1.64% | 54,100 | 140億6327万 | +16.55% | 16.04 | 0.62 |
09/27 | 2,188 | 2,188 | 2,080 | 2,134 | +0.9% | 69,400 | 142億9777万 | +19.96% | 16.3 | 0.63 |
09/26 | 2,085 | 2,130 | 2,000 | 2,115 | +1.68% | 138,200 | 141億7047万 | +20.44% | 16.23 | 0.62 |
09/25 | 1,995 | 2,145 | 1,930 | 2,080 | +12.13% | 319,000 | 139億3597万 | +19.95% | 15.96 | 0.61 |
09/22 | 1,870 | 1,885 | 1,840 | 1,855 | -0.8% | 20,800 | 124億2847万 | +8.29% | 14.24 | 0.55 |
09/21 | 1,920 | 1,935 | 1,860 | 1,870 | -2.6% | 41,800 | 125億2897万 | +9.81% | 14.35 | 0.55 |
09/20 | 1,900 | 1,940 | 1,870 | 1,920 | +3.78% | 63,400 | 128億6397万 | +13.54% | 14.74 | 0.57 |
09/19 | 1,895 | 1,895 | 1,840 | 1,850 | +0.54% | 40,000 | 123億9497万 | +10.32% | 14.2 | 0.54 |
09/15 | 1,825 | 1,850 | 1,800 | 1,840 | +1.38% | 30,800 | 123億2797万 | +10.44% | 14.12 | 0.54 |
09/14 | 1,870 | 1,885 | 1,790 | 1,815 | -2.94% | 60,600 | 121億6047万 | +9.6% | 13.93 | 0.53 |
09/13 | 1,895 | 1,945 | 1,850 | 1,870 | +1.36% | 71,800 | 125億2897万 | +13.68% | 14.35 | 0.55 |
09/12 | 1,780 | 1,935 | 1,760 | 1,845 | +4.83% | 153,200 | 123億6147万 | +12.98% | 14.16 | 0.54 |
09/11 | 1,890 | 1,895 | 1,760 | 1,760 | -3.83% | 90,000 | 117億9197万 | +8.51% | 13.51 | 0.52 |
09/08 | 1,950 | 2,000 | 1,805 | 1,830 | -10.73% | 356,800 | 122億6097万 | +13.45% | 14.04 | 0.54 |
09/07 | 1,775 | 2,050 | 1,715 | 2,050 | +24.24% | 279,400 | 137億3497万 | +27.97% | 15.73 | 0.6 |
09/06 | 1,650 | 1,660 | 1,595 | 1,650 | +3.45% | 57,000 | 110億5497万 | +4.23% | 12.66 | 0.49 |
09/05 | 1,600 | 1,940 | 1,580 | 1,595 | 0% | 226,400 | 106億8647万 | +1.01% | 12.24 | 0.47 |
09/04 | 1,625 | 1,625 | 1,595 | 1,595 | -1.85% | 8,600 | 106億8647万 | +1.08% | 12.24 | 0.47 |
09/01 | 1,640 | 1,640 | 1,595 | 1,625 | -1.22% | 26,600 | 108億8747万 | +3.11% | 12.47 | 0.48 |
08/31 | 1,625 | 1,650 | 1,620 | 1,645 | +1.23% | 12,000 | 110億2147万 | +4.58% | 12.63 | 0.48 |
08/30 | 1,615 | 1,630 | 1,610 | 1,625 | +0.93% | 11,400 | 108億8747万 | +3.5% | 12.47 | 0.48 |
08/29 | 1,600 | 1,625 | 1,590 | 1,610 | -0.31% | 19,400 | 107億8697万 | +2.74% | 12.36 | 0.47 |
08/28 | 1,575 | 1,625 | 1,565 | 1,615 | +3.19% | 26,800 | 108億2047万 | +3.19% | 12.39 | 0.48 |
08/25 | 1,565 | 1,565 | 1,550 | 1,565 | 0% | 5,800 | 104億8547万 | +0.19% | 12.01 | 0.46 |
08/24 | 1,545 | 1,565 | 1,545 | 1,565 | +0.97% | 5,400 | 104億8547万 | +0.26% | 12.01 | 0.46 |
08/23 | 1,565 | 1,565 | 1,550 | 1,550 | -0.96% | 8,600 | 103億8497万 | -0.58% | 11.9 | 0.46 |
08/22 | 1,555 | 1,570 | 1,545 | 1,565 | 0% | 6,600 | 104億8547万 | +0.32% | 12.01 | 0.46 |
08/21 | 1,550 | 1,565 | 1,550 | 1,565 | +0.32% | 4,400 | 104億8547万 | +0.32% | 12.01 | 0.46 |
08/18 | 1,580 | 1,580 | 1,555 | 1,560 | -1.58% | 6,400 | 104億5197万 | +0.06% | 11.97 | 0.46 |
08/17 | 1,565 | 1,585 | 1,560 | 1,585 | +0.32% | 11,000 | 106億1947万 | +1.67% | 12.16 | 0.47 |
08/16 | 1,570 | 1,590 | 1,570 | 1,580 | +0.32% | 7,000 | 105億8597万 | +1.41% | 12.13 | 0.47 |
08/15 | 1,570 | 1,590 | 1,565 | 1,575 | +0.32% | 7,800 | 105億5247万 | +1.16% | 12.09 | 0.46 |
08/14 | 1,575 | 1,575 | 1,550 | 1,570 | -0.63% | 14,200 | 105億1897万 | +0.9% | 12.05 | 0.46 |
08/10 | 1,560 | 1,595 | 1,550 | 1,580 | +1.28% | 31,400 | 105億8597万 | +1.61% | 12.13 | 0.47 |
08/09 | 1,565 | 1,565 | 1,545 | 1,560 | 0% | 4,200 | 104億5197万 | +0.39% | 11.97 | 0.46 |
08/08 | 1,565 | 1,565 | 1,555 | 1,560 | 0% | 2,800 | 104億5197万 | +0.45% | 11.97 | 0.46 |
08/07 | 1,560 | 1,565 | 1,550 | 1,560 | +0.32% | 6,200 | 104億5197万 | +0.45% | 11.97 | 0.46 |
08/04 | 1,550 | 1,555 | 1,540 | 1,555 | +0.32% | 3,800 | 104億1847万 | +0.13% | 11.93 | 0.46 |
08/03 | 1,550 | 1,555 | 1,530 | 1,550 | -0.96% | 8,400 | 103億8497万 | -0.06% | 11.9 | 0.46 |
08/02 | 1,555 | 1,565 | 1,555 | 1,565 | 0% | 4,800 | 104億8547万 | +0.9% | 12.01 | 0.46 |
08/01 | 1,565 | 1,565 | 1,555 | 1,565 | 0% | 7,400 | 104億8547万 | +1.03% | 12.01 | 0.46 |
07/31 | 1,560 | 1,565 | 1,550 | 1,565 | +1.95% | 7,000 | 104億8547万 | +1.16% | 12.01 | 0.46 |
07/28 | 1,570 | 1,570 | 1,535 | 1,535 | -1.6% | 15,000 | 102億8447万 | -0.65% | 11.78 | 0.45 |
07/27 | 1,570 | 1,580 | 1,555 | 1,560 | -0.32% | 9,600 | 104億5197万 | +1.04% | 11.97 | 0.46 |
07/26 | 1,565 | 1,570 | 1,550 | 1,565 | +0.64% | 5,000 | 104億8547万 | +1.49% | 12.01 | 0.46 |
07/25 | 1,550 | 1,560 | 1,545 | 1,555 | +0.32% | 5,000 | 104億1847万 | +0.97% | 11.93 | 0.46 |
07/24 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 5,200 | 103億8497万 | +0.78% | 11.9 | 0.46 |
07/21 | 1,545 | 1,550 | 1,530 | 1,540 | +0.33% | 3,600 | 103億1797万 | +0.26% | 11.82 | 0.45 |
07/20 | 1,525 | 1,545 | 1,520 | 1,535 | +0.33% | 9,200 | 102億8447万 | +0.07% | 11.78 | 0.45 |
07/19 | 1,550 | 1,555 | 1,525 | 1,530 | -1.92% | 8,000 | 102億5097万 | -0.2% | 11.74 | 0.45 |
07/18 | 1,570 | 1,575 | 1,550 | 1,560 | -0.32% | 6,800 | 104億5197万 | +1.89% | 11.97 | 0.46 |
07/14 | 1,585 | 1,590 | 1,555 | 1,565 | +1.62% | 18,000 | 104億8547万 | +2.35% | 12.01 | 0.46 |
07/13 | 1,575 | 1,580 | 1,540 | 1,540 | -1.6% | 15,400 | 103億1797万 | +0.92% | 11.82 | 0.45 |
07/12 | 1,560 | 1,570 | 1,550 | 1,565 | +0.32% | 3,200 | 104億8547万 | +2.62% | 12.01 | 0.46 |
07/11 | 1,560 | 1,575 | 1,560 | 1,560 | 0% | 4,800 | 104億5197万 | +2.43% | 11.97 | 0.46 |
07/10 | 1,570 | 1,580 | 1,560 | 1,560 | +0.97% | 6,200 | 104億5197万 | +2.56% | 11.97 | 0.46 |
07/07 | 1,550 | 1,560 | 1,545 | 1,545 | -0.96% | 4,800 | 103億5147万 | +1.71% | 11.86 | 0.46 |
07/06 | 1,570 | 1,570 | 1,550 | 1,560 | +0.65% | 5,000 | 104億5197万 | +2.77% | 11.97 | 0.46 |
07/05 | 1,545 | 1,575 | 1,545 | 1,550 | +0.65% | 7,800 | 103億8497万 | +2.31% | 11.9 | 0.46 |
07/04 | 1,550 | 1,610 | 1,540 | 1,540 | -0.65% | 13,600 | 103億1797万 | +1.78% | 11.82 | 0.45 |
07/03 | 1,560 | 1,560 | 1,550 | 1,550 | 0% | 9,000 | 103億8497万 | +2.51% | 11.9 | 0.46 |
06/30 | 1,525 | 1,550 | 1,520 | 1,550 | +1.64% | 5,800 | 103億8497万 | +2.58% | 11.9 | 0.46 |
06/29 | 1,530 | 1,545 | 1,525 | 1,525 | -0.33% | 4,400 | 102億1747万 | +1.06% | 11.7 | 0.45 |
06/28 | 1,525 | 1,540 | 1,525 | 1,530 | +0.33% | 1,600 | 102億5097万 | +1.39% | 11.74 | 0.45 |
06/27 | 1,525 | 1,535 | 1,525 | 1,525 | +0.33% | 1,800 | 102億1747万 | +1.06% | 11.7 | 0.45 |
06/26 | 1,535 | 1,535 | 1,515 | 1,520 | +0.33% | 5,800 | 101億8397万 | +0.66% | 11.67 | 0.45 |
06/23 | 1,515 | 1,525 | 1,515 | 1,515 | +0.33% | 2,800 | 101億5047万 | +0.33% | 11.63 | 0.45 |