株価チャート
2017/07/06~2017/11/30
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 |
11/30 | 400 | 400 | 392 | 393 | -1.26% | 41,100 | 59億686万 | -3.44% | 6.48 | 1.51 |
11/29 | 402 | 404 | 396 | 398 | -0.75% | 24,100 | 59億8201万 | -2.45% | 6.56 | 1.53 |
11/28 | 399 | 411 | 398 | 401 | +3.35% | 75,600 | 60億2710万 | -1.96% | 6.61 | 1.54 |
11/27 | 390 | 397 | 388 | 388 | -2.51% | 76,300 | 58億3171万 | -5.13% | 6.4 | 1.49 |
11/24 | 396 | 401 | 396 | 398 | -0.5% | 39,600 | 59億8201万 | -2.93% | 6.56 | 1.53 |
11/22 | 401 | 402 | 396 | 400 | -0.5% | 35,800 | 60億1207万 | -2.68% | 6.6 | 1.54 |
11/21 | 403 | 403 | 400 | 402 | -0.25% | 17,000 | 60億4213万 | -2.43% | 6.63 | 1.55 |
11/20 | 402 | 407 | 401 | 403 | +1% | 21,100 | 60億5716万 | -2.66% | 6.65 | 1.55 |
11/17 | 400 | 402 | 395 | 399 | +1.79% | 29,800 | 59億9704万 | -3.86% | 6.58 | 1.54 |
11/16 | 387 | 394 | 385 | 392 | +0.77% | 52,800 | 58億9183万 | -6% | 6.46 | 1.51 |
11/15 | 396 | 396 | 386 | 389 | -2.75% | 50,000 | 58億4674万 | -6.94% | 6.41 | 1.5 |
11/14 | 401 | 403 | 397 | 400 | -0.99% | 40,300 | 60億1207万 | -4.76% | 6.6 | 1.54 |
11/13 | 404 | 407 | 403 | 404 | -0.74% | 18,600 | 60億7219万 | -4.04% | 6.66 | 1.56 |
11/10 | 403 | 410 | 401 | 407 | -0.97% | 26,900 | 61億1728万 | -3.78% | 6.71 | 1.57 |
11/09 | 414 | 414 | 408 | 411 | -0.72% | 51,500 | 61億7741万 | -3.07% | 6.78 | 1.58 |
11/08 | 417 | 418 | 413 | 414 | -0.48% | 18,900 | 62億2250万 | -2.82% | 6.83 | 1.59 |
11/07 | 418 | 420 | 416 | 416 | -0.95% | 27,500 | 62億5256万 | -2.58% | 6.86 | 1.6 |
11/06 | 424 | 424 | 418 | 420 | +0.48% | 17,000 | 63億1268万 | -1.87% | 6.93 | 1.62 |
11/02 | 426 | 426 | 417 | 418 | -1.18% | 29,200 | 62億8262万 | -2.34% | 6.89 | 1.61 |
11/01 | 426 | 427 | 421 | 423 | -0.47% | 37,700 | 63億5777万 | -1.17% | 6.98 | 1.63 |
10/31 | 421 | 425 | 420 | 425 | +0.95% | 20,000 | 63億8783万 | -0.7% | 7.01 | 1.64 |
10/30 | 419 | 423 | 418 | 421 | +0.48% | 27,000 | 63億2771万 | -1.64% | 6.94 | 1.62 |
10/27 | 420 | 424 | 418 | 419 | 0% | 38,400 | 62億9765万 | -2.1% | 6.91 | 1.61 |
10/26 | 413 | 421 | 413 | 419 | +1.7% | 76,500 | 62億9765万 | -2.1% | 6.91 | 1.61 |
10/25 | 418 | 420 | 412 | 412 | -1.2% | 52,800 | 61億9244万 | -3.74% | 6.79 | 1.59 |
10/24 | 421 | 421 | 413 | 417 | +0.24% | 24,400 | 62億6759万 | -2.8% | 6.88 | 1.61 |
10/23 | 415 | 421 | 415 | 416 | +0.24% | 18,600 | 62億5256万 | -3.03% | 6.86 | 1.6 |
10/20 | 418 | 419 | 413 | 415 | -0.95% | 60,200 | 62億3753万 | -3.04% | 6.84 | 1.6 |
10/19 | 416 | 423 | 416 | 419 | +0.24% | 18,500 | 62億9765万 | -2.33% | 6.91 | 1.61 |
10/18 | 427 | 429 | 412 | 418 | -2.34% | 65,300 | 62億8262万 | -2.56% | 6.89 | 1.61 |
10/17 | 431 | 432 | 424 | 428 | -1.38% | 31,500 | 64億3292万 | 0% | 7.06 | 1.65 |
10/16 | 436 | 438 | 427 | 434 | -1.81% | 57,800 | 65億2310万 | +1.4% | 7.16 | 1.67 |
10/13 | 436 | 442 | 433 | 442 | +1.38% | 35,300 | 66億4334万 | +3.51% | 7.29 | 1.7 |
10/12 | 432 | 438 | 428 | 436 | +0.93% | 56,800 | 65億5316万 | +2.35% | 7.19 | 1.68 |
10/11 | 433 | 436 | 430 | 432 | -0.92% | 33,000 | 64億9304万 | +1.65% | 7.12 | 1.66 |
10/10 | 435 | 437 | 432 | 436 | +0.93% | 26,000 | 65億5316万 | +2.59% | 7.19 | 1.68 |
10/06 | 433 | 435 | 431 | 432 | -0.92% | 27,500 | 64億9304万 | +1.41% | 7.12 | 1.66 |
10/05 | 441 | 445 | 434 | 436 | -1.13% | 40,000 | 65億5316万 | +2.35% | 7.19 | 1.68 |
10/04 | 454 | 454 | 439 | 441 | -3.29% | 68,700 | 66億2831万 | +3.28% | 7.27 | 1.7 |
10/03 | 441 | 476 | 441 | 456 | +3.17% | 235,500 | 68億5376万 | +6.79% | 7.52 | 1.76 |
10/02 | 437 | 443 | 435 | 442 | +1.14% | 29,300 | 66億4334万 | +3.51% | 7.29 | 1.7 |
09/29 | 429 | 441 | 429 | 437 | +1.16% | 29,600 | 65億6819万 | +2.34% | 7.21 | 1.68 |
09/28 | 426 | 434 | 422 | 432 | +1.89% | 35,800 | 64億9304万 | +1.17% | 7.12 | 1.66 |
09/27 | 426 | 429 | 419 | 424 | +1.19% | 45,900 | 63億7280万 | -0.7% | 6.99 | 1.63 |
09/26 | 420 | 428 | 417 | 419 | +0.48% | 29,200 | 62億9765万 | -1.87% | 6.91 | 1.61 |
09/25 | 423 | 429 | 413 | 417 | -0.95% | 88,500 | 62億6759万 | -2.34% | 6.88 | 1.61 |
09/22 | 424 | 426 | 419 | 421 | +0.24% | 37,900 | 63億2771万 | -1.64% | 6.94 | 1.62 |
09/21 | 428 | 428 | 420 | 420 | -1.41% | 24,900 | 63億1268万 | -1.87% | 6.93 | 1.62 |
09/20 | 423 | 436 | 418 | 426 | -0.23% | 45,900 | 64億286万 | -0.7% | 7.02 | 1.64 |
09/19 | 411 | 431 | 409 | 427 | +4.66% | 77,500 | 64億1789万 | -0.47% | 7.04 | 1.64 |
09/15 | 405 | 413 | 405 | 408 | -0.97% | 25,000 | 61億3231万 | -4.67% | 6.73 | 1.57 |
09/14 | 417 | 419 | 408 | 412 | -1.9% | 31,600 | 61億9244万 | -4.19% | 6.79 | 1.59 |
09/13 | 419 | 423 | 418 | 420 | +0.24% | 12,400 | 63億1268万 | -2.55% | 6.93 | 1.62 |
09/12 | 420 | 422 | 415 | 419 | +1.21% | 24,700 | 62億9765万 | -2.78% | 6.91 | 1.61 |
09/11 | 418 | 419 | 410 | 414 | +1.22% | 22,300 | 62億2250万 | -4.39% | 6.83 | 1.59 |
09/08 | 414 | 419 | 408 | 409 | -1.45% | 15,900 | 61億4734万 | -5.76% | 6.74 | 1.57 |
09/07 | 416 | 422 | 412 | 415 | 0% | 15,400 | 62億3753万 | -4.6% | 6.84 | 1.6 |
09/06 | 410 | 425 | 406 | 415 | 0% | 37,200 | 62億3753万 | -5.03% | 6.84 | 1.6 |
09/05 | 433 | 437 | 410 | 415 | -4.6% | 69,200 | 62億3753万 | -5.47% | 6.84 | 1.6 |
09/04 | 443 | 443 | 431 | 435 | -2.9% | 35,400 | 65億3813万 | -1.14% | 7.17 | 1.67 |
09/01 | 446 | 450 | 440 | 448 | +0.67% | 31,000 | 67億3352万 | +1.59% | 7.39 | 1.72 |
08/31 | 450 | 452 | 443 | 445 | -1.11% | 25,100 | 66億8843万 | +0.68% | 7.34 | 1.71 |
08/30 | 448 | 451 | 439 | 450 | +0.45% | 42,300 | 67億6358万 | +1.58% | 7.43 | 1.73 |
08/29 | 440 | 448 | 433 | 448 | -0.44% | 32,500 | 67億3352万 | +0.9% | 7.39 | 1.73 |
08/28 | 444 | 454 | 440 | 450 | +2.51% | 42,400 | 67億6358万 | +1.12% | 7.43 | 1.73 |
08/25 | 448 | 448 | 435 | 439 | -1.13% | 30,800 | 65億9825万 | -1.57% | 7.24 | 1.69 |
08/24 | 445 | 446 | 436 | 444 | +1.6% | 55,800 | 66億7340万 | -0.67% | 7.33 | 1.71 |
08/23 | 428 | 444 | 428 | 437 | +2.58% | 44,100 | 65億6819万 | -2.24% | 7.21 | 1.68 |
08/22 | 426 | 430 | 424 | 426 | +0.47% | 3,900 | 64億286万 | -4.91% | 7.03 | 1.64 |
08/21 | 422 | 427 | 422 | 424 | 0% | 14,900 | 63億7280万 | -5.57% | 7 | 1.63 |
08/18 | 426 | 432 | 422 | 424 | -1.62% | 23,300 | 63億7280万 | -5.78% | 7 | 1.63 |
08/17 | 439 | 440 | 429 | 431 | -1.15% | 21,900 | 64億7801万 | -4.43% | 7.11 | 1.66 |
08/16 | 423 | 438 | 423 | 436 | +2.35% | 16,900 | 65億5316万 | -3.54% | 7.19 | 1.68 |
08/15 | 422 | 428 | 422 | 426 | +1.19% | 20,400 | 64億286万 | -5.75% | 7.03 | 1.64 |
08/14 | 430 | 433 | 420 | 421 | -3.66% | 48,900 | 63億2771万 | -7.06% | 6.95 | 1.62 |
08/10 | 434 | 444 | 433 | 437 | -0.23% | 53,200 | 65億6819万 | -3.74% | 7.21 | 1.68 |
08/09 | 442 | 448 | 434 | 438 | -0.68% | 41,500 | 65億8322万 | -3.74% | 7.23 | 1.69 |
08/08 | 453 | 453 | 440 | 441 | -1.78% | 36,800 | 66億2831万 | -3.08% | 7.28 | 1.7 |
08/07 | 454 | 454 | 446 | 449 | +0.67% | 19,600 | 67億4855万 | -1.32% | 7.41 | 1.73 |
08/04 | 447 | 450 | 441 | 446 | -0.22% | 30,200 | 67億346万 | -1.98% | 7.36 | 1.72 |
08/03 | 464 | 468 | 446 | 447 | -3.66% | 63,800 | 67億1849万 | -1.76% | 7.38 | 1.72 |
08/02 | 445 | 479 | 444 | 464 | +4.27% | 82,300 | 69億7401万 | +2.2% | 7.66 | 1.79 |
08/01 | 447 | 455 | 445 | 445 | -1.77% | 49,800 | 66億8843万 | -1.98% | 7.34 | 1.71 |
07/31 | 458 | 461 | 447 | 453 | -1.52% | 52,400 | 68億867万 | -0.22% | 7.47 | 1.75 |
07/28 | 473 | 473 | 459 | 460 | -2.54% | 39,100 | 69億1388万 | +1.55% | 7.59 | 1.77 |
07/27 | 470 | 480 | 468 | 472 | +1.29% | 54,100 | 70億9425万 | +4.19% | 7.79 | 1.82 |
07/26 | 474 | 474 | 465 | 466 | -1.89% | 35,200 | 70億407万 | +3.33% | 7.69 | 1.8 |
07/25 | 485 | 491 | 473 | 475 | -1.86% | 62,500 | 71億3934万 | +5.56% | 7.84 | 1.83 |
07/24 | 464 | 485 | 464 | 484 | +4.31% | 107,900 | 72億7461万 | +7.8% | 7.99 | 1.86 |
07/21 | 460 | 471 | 457 | 464 | +1.98% | 51,300 | 69億7401万 | +3.8% | 7.66 | 1.79 |
07/20 | 462 | 462 | 454 | 455 | -0.87% | 17,100 | 68億3873万 | +2.02% | 7.51 | 1.75 |
07/19 | 452 | 471 | 444 | 459 | +1.77% | 67,300 | 68億9885万 | +2.91% | 7.57 | 1.77 |
07/18 | 466 | 472 | 447 | 451 | -1.74% | 70,200 | 67億7861万 | +1.35% | 7.44 | 1.74 |
07/14 | 452 | 460 | 446 | 459 | +2.46% | 51,600 | 68億9885万 | +3.15% | 7.57 | 1.77 |
07/13 | 449 | 452 | 442 | 448 | +0.22% | 38,100 | 67億3352万 | +0.9% | 7.39 | 1.73 |
07/12 | 448 | 450 | 444 | 447 | -0.45% | 25,800 | 67億1849万 | +0.45% | 7.38 | 1.72 |
07/11 | 452 | 455 | 445 | 449 | -0.66% | 31,800 | 67億4855万 | +1.13% | 7.41 | 1.73 |
07/10 | 455 | 459 | 450 | 452 | -0.44% | 52,200 | 67億9364万 | +1.8% | 7.46 | 1.74 |
07/07 | 447 | 459 | 445 | 454 | +1.79% | 53,200 | 68億2370万 | +2.48% | 7.49 | 1.75 |
07/06 | 449 | 455 | 444 | 446 | +0.45% | 28,700 | 67億346万 | +0.68% | 7.36 | 1.72 |