株価チャート
2017/08/04~2017/12/28
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 |
12/28 | 327 | 332 | 320 | 320 | -2.14% | 291,200 | 129億6084万 | +1.91% | - | 9.92 |
12/27 | 326 | 330 | 321 | 327 | +0.93% | 289,100 | 132億4436万 | +4.47% | - | 10.14 |
12/26 | 320 | 325 | 313 | 324 | +1.25% | 673,500 | 131億2285万 | +4.18% | - | 10.05 |
12/25 | 326 | 328 | 317 | 320 | -0.93% | 443,700 | 129億6084万 | +3.56% | - | 9.92 |
12/22 | 334 | 334 | 323 | 323 | -3.87% | 676,600 | 130億8235万 | +4.87% | - | 10.02 |
12/21 | 339 | 347 | 328 | 336 | -1.75% | 1,000,800 | 136億889万 | +9.45% | - | 10.42 |
12/20 | 316 | 358 | 315 | 342 | +10.32% | 3,699,500 | 138億5190万 | +12.5% | - | 10.61 |
12/19 | 322 | 322 | 310 | 310 | -2.82% | 905,000 | 125億5582万 | +2.65% | - | 9.61 |
12/18 | 322 | 325 | 318 | 319 | -0.93% | 520,000 | 129億2034万 | +5.98% | - | 9.89 |
12/15 | 330 | 332 | 316 | 322 | -3.01% | 1,252,500 | 130億4185万 | +7.33% | - | 9.99 |
12/14 | 327 | 339 | 327 | 332 | +1.22% | 1,379,300 | 134億4687万 | +11.04% | - | 10.3 |
12/13 | 340 | 347 | 325 | 328 | -3.24% | 2,296,100 | 132億8486万 | +10.07% | - | 10.17 |
12/12 | 349 | 355 | 337 | 339 | -0.88% | 2,547,100 | 137億3039万 | +14.14% | - | 10.51 |
12/11 | 368 | 374 | 337 | 342 | -10.94% | 6,544,900 | 138億5190万 | +15.93% | - | 10.61 |
12/08 | 350 | 404 | 341 | 384 | +17.79% | 46,933,300 | 155億5301万 | +30.61% | - | 11.91 |
12/07 | 279 | 360 | 279 | 326 | +16.43% | 25,238,200 | 132億386万 | +12.03% | - | 10.11 |
12/06 | 283 | 283 | 278 | 280 | 0% | 275,000 | 113億4074万 | -3.45% | - | 8.68 |
12/05 | 281 | 281 | 278 | 280 | -0.36% | 137,900 | 113億4074万 | -3.45% | - | 8.68 |
12/04 | 283 | 283 | 278 | 281 | -0.71% | 238,200 | 113億8124万 | -3.44% | - | 8.71 |
12/01 | 286 | 286 | 280 | 283 | +0.71% | 162,000 | 114億6224万 | -2.75% | - | 8.78 |
11/30 | 284 | 285 | 281 | 281 | -1.06% | 175,100 | 113億8124万 | -3.77% | - | 8.71 |
11/29 | 286 | 286 | 282 | 284 | +0.71% | 133,400 | 115億275万 | -2.74% | - | 8.81 |
11/28 | 291 | 292 | 281 | 282 | -2.76% | 369,400 | 114億2174万 | -3.75% | - | 8.75 |
11/27 | 291 | 296 | 289 | 290 | +0.35% | 280,700 | 117億4576万 | -1.02% | - | 8.99 |
11/24 | 293 | 296 | 289 | 289 | -1.37% | 284,200 | 117億526万 | -1.37% | - | 8.96 |
11/22 | 288 | 307 | 287 | 293 | +2.81% | 1,772,100 | 118億6727万 | 0% | - | 9.09 |
11/21 | 292 | 292 | 285 | 285 | -0.35% | 134,600 | 115億4325万 | -2.73% | - | 8.84 |
11/20 | 283 | 290 | 283 | 286 | +0.7% | 159,800 | 115億8375万 | -2.72% | - | 8.87 |
11/17 | 287 | 288 | 282 | 284 | -0.35% | 201,100 | 115億275万 | -3.4% | - | 8.81 |
11/16 | 275 | 287 | 274 | 285 | +3.26% | 317,900 | 115億4325万 | -3.39% | - | 8.84 |
11/15 | 282 | 283 | 274 | 276 | -2.47% | 358,000 | 111億7873万 | -6.44% | - | 8.56 |
11/14 | 289 | 289 | 282 | 283 | -2.08% | 538,900 | 114億6224万 | -4.39% | - | 8.78 |
11/13 | 294 | 295 | 288 | 289 | -1.7% | 305,200 | 117億526万 | -2.69% | - | 8.96 |
11/10 | 294 | 299 | 293 | 294 | -1.01% | 391,100 | 119億777万 | -1.01% | - | 9.12 |
11/09 | 303 | 305 | 293 | 297 | -2.3% | 505,100 | 120億2928万 | -0.34% | - | 9.21 |
11/08 | 305 | 310 | 300 | 304 | -1.3% | 400,400 | 123億1280万 | +1.67% | - | 9.43 |
11/07 | 302 | 310 | 302 | 308 | +2.33% | 478,000 | 124億7481万 | +3.01% | - | 9.55 |
11/06 | 301 | 305 | 301 | 301 | +0.33% | 222,700 | 121億9129万 | +1.01% | - | 9.33 |
11/02 | 303 | 304 | 297 | 300 | -0.99% | 279,200 | 121億5079万 | +0.67% | - | 9.3 |
11/01 | 307 | 308 | 301 | 303 | +0.66% | 400,000 | 122億7230万 | +2.02% | - | 9.4 |
10/31 | 299 | 310 | 299 | 301 | +1.01% | 548,200 | 121億9129万 | +1.35% | - | 9.33 |
10/30 | 300 | 317 | 295 | 298 | +1.71% | 1,406,900 | 120億6978万 | +0.68% | - | 9.24 |
10/27 | 291 | 297 | 289 | 293 | +1.03% | 342,200 | 118億6727万 | -1.01% | - | 9.09 |
10/26 | 292 | 294 | 289 | 290 | -0.68% | 335,900 | 117億4576万 | -1.69% | - | 8.99 |
10/25 | 295 | 296 | 292 | 292 | 0% | 178,100 | 118億2677万 | -1.02% | - | 9.06 |
10/24 | 299 | 299 | 291 | 292 | -2.01% | 378,600 | 118億2677万 | -1.02% | - | 9.06 |
10/23 | 290 | 300 | 290 | 298 | +2.05% | 425,400 | 120億6978万 | +1.02% | - | 9.24 |
10/20 | 294 | 294 | 292 | 292 | -1.02% | 103,900 | 118億2677万 | -0.68% | - | 9.06 |
10/19 | 295 | 299 | 293 | 295 | +0.68% | 201,800 | 119億4828万 | +0.34% | - | 9.15 |
10/18 | 295 | 296 | 292 | 293 | -1.01% | 115,500 | 118億6727万 | -0.34% | - | 9.09 |
10/17 | 296 | 299 | 293 | 296 | 0% | 186,900 | 119億8878万 | +0.68% | - | 9.18 |
10/16 | 296 | 297 | 294 | 296 | +1.02% | 155,600 | 119億8878万 | +0.68% | - | 9.18 |
10/13 | 299 | 299 | 292 | 293 | -2.01% | 290,200 | 118億6727万 | 0% | - | 9.09 |
10/12 | 299 | 299 | 295 | 299 | +0.34% | 181,900 | 121億1029万 | +2.05% | - | 9.27 |
10/11 | 303 | 303 | 296 | 298 | -0.67% | 171,300 | 120億6978万 | +2.05% | - | 9.24 |
10/10 | 302 | 303 | 295 | 300 | -0.33% | 239,600 | 121億5079万 | +2.74% | - | 9.3 |
10/06 | 302 | 306 | 300 | 301 | -0.33% | 213,700 | 121億9129万 | +3.44% | - | 9.33 |
10/05 | 313 | 313 | 300 | 302 | -2.27% | 342,300 | 122億3179万 | +3.78% | - | 9.37 |
10/04 | 310 | 311 | 307 | 309 | -0.96% | 306,100 | 125億1531万 | +6.19% | - | 9.58 |
10/03 | 314 | 317 | 308 | 312 | -1.58% | 505,400 | 126億3682万 | +7.59% | - | 9.68 |
10/02 | 290 | 325 | 290 | 317 | +10.07% | 2,121,900 | 128億3933万 | +9.69% | - | 9.83 |
09/29 | 291 | 296 | 286 | 288 | -0.69% | 369,600 | 116億6476万 | 0% | - | 9.12 |
09/28 | 290 | 290 | 285 | 290 | +0.69% | 227,100 | 117億4576万 | +0.35% | - | 9.18 |
09/27 | 286 | 289 | 286 | 288 | +0.7% | 173,600 | 116億6476万 | -0.35% | - | 9.12 |
09/26 | 286 | 288 | 284 | 286 | 0% | 216,800 | 115億8375万 | -1.38% | - | 9.05 |
09/25 | 287 | 289 | 285 | 286 | +0.7% | 128,500 | 115億8375万 | -1.72% | - | 9.05 |
09/22 | 288 | 289 | 283 | 284 | -1.73% | 143,600 | 115億275万 | -2.41% | - | 8.99 |
09/21 | 287 | 290 | 286 | 289 | +1.05% | 171,700 | 117億526万 | -1.03% | - | 9.15 |
09/20 | 287 | 294 | 285 | 286 | -0.35% | 270,200 | 115億8375万 | -2.39% | - | 9.05 |
09/19 | 287 | 290 | 285 | 287 | -0.35% | 313,800 | 116億2426万 | -2.38% | - | 9.08 |
09/15 | 285 | 292 | 285 | 288 | +0.7% | 669,600 | 116億6476万 | -2.37% | - | 9.12 |
09/14 | 292 | 292 | 286 | 286 | -2.05% | 163,600 | 115億8375万 | -3.38% | - | 9.05 |
09/13 | 295 | 298 | 291 | 292 | -1.02% | 224,500 | 118億2677万 | -1.68% | - | 9.24 |
09/12 | 291 | 295 | 290 | 295 | +1.72% | 144,200 | 119億4828万 | -1.67% | - | 9.34 |
09/11 | 285 | 290 | 283 | 290 | +3.2% | 65,000 | 117億4576万 | -4.29% | - | 9.18 |
09/08 | 285 | 287 | 281 | 281 | -1.4% | 144,000 | 113億8124万 | -7.87% | - | 8.89 |
09/07 | 287 | 291 | 285 | 285 | -0.7% | 117,400 | 115億4325万 | -7.47% | - | 9.02 |
09/06 | 278 | 293 | 276 | 287 | +2.5% | 440,300 | 116億2426万 | -7.42% | - | 9.08 |
09/05 | 282 | 287 | 279 | 280 | -1.06% | 367,200 | 113億4074万 | -10.26% | - | 8.86 |
09/04 | 288 | 288 | 281 | 283 | -2.08% | 437,000 | 114億6224万 | -9.87% | - | 8.96 |
09/01 | 292 | 292 | 287 | 289 | -1.03% | 556,400 | 117億526万 | -8.83% | - | 9.15 |
08/31 | 295 | 297 | 291 | 292 | -0.34% | 266,400 | 118億2677万 | -8.46% | - | 9.24 |
08/30 | 296 | 299 | 293 | 293 | 0% | 259,800 | 118億6727万 | -8.72% | - | 9.27 |
08/29 | 291 | 296 | 290 | 293 | +0.34% | 217,900 | 118億6727万 | -9.29% | - | 9.27 |
08/28 | 296 | 297 | 292 | 292 | -1.02% | 272,000 | 118億2677万 | -10.15% | - | 9.24 |
08/25 | 302 | 302 | 295 | 295 | -1.67% | 257,500 | 119億4828万 | -9.79% | - | 9.34 |
08/24 | 301 | 301 | 297 | 300 | -0.99% | 330,200 | 121億5079万 | -8.81% | - | 9.5 |
08/23 | 305 | 307 | 301 | 303 | +0.33% | 160,000 | 122億7230万 | -8.46% | - | 9.59 |
08/22 | 301 | 306 | 301 | 302 | -0.98% | 153,600 | 122億3179万 | -9.31% | - | 9.56 |
08/21 | 307 | 317 | 303 | 305 | -0.65% | 362,200 | 123億5330万 | -8.96% | - | 9.65 |
08/18 | 308 | 310 | 305 | 307 | -0.65% | 171,600 | 124億3431万 | -8.9% | - | 9.72 |
08/17 | 309 | 310 | 307 | 309 | +0.98% | 100,700 | 125億1531万 | -8.85% | - | 9.78 |
08/16 | 307 | 312 | 306 | 306 | -0.33% | 216,100 | 123億9381万 | -10% | - | 9.69 |
08/15 | 309 | 316 | 305 | 307 | 0% | 279,000 | 124億3431万 | -10.23% | - | 9.72 |
08/14 | 312 | 313 | 305 | 307 | -2.85% | 368,700 | 124億3431万 | -10.5% | - | 9.72 |
08/10 | 312 | 318 | 312 | 316 | +1.28% | 545,000 | 127億9883万 | -8.14% | - | 10 |
08/09 | 311 | 322 | 300 | 312 | -16.8% | 2,654,200 | 126億3682万 | -9.57% | - | 9.87 |
08/08 | 372 | 375 | 357 | 375 | +1.63% | 857,300 | 151億8849万 | +8.07% | - | 11.87 |
08/07 | 353 | 370 | 345 | 369 | +6.03% | 1,201,700 | 149億4547万 | +6.96% | - | 11.68 |
08/04 | 340 | 351 | 335 | 348 | +3.26% | 360,000 | 140億9492万 | +0.87% | - | 11.01 |