株価チャート
2017/07/05~2017/11/29
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 |
11/29 | 2,960 | 3,085 | 2,790 | 2,880 | +2.02% | 1,359,300 | 182億3040万 | +39.74% | 21.99 | 2.22 |
11/28 | 3,110 | 3,140 | 2,790 | 2,823 | -5.52% | 2,495,000 | 178億6959万 | +38.86% | 21.56 | 2.17 |
11/27 | 2,530 | 2,988 | 2,527 | 2,988 | +20.1% | 4,048,900 | 189億1404万 | +48.88% | 22.82 | 2.3 |
11/24 | 2,350 | 2,527 | 2,302 | 2,488 | +4.27% | 1,139,500 | 157億4904万 | +25.4% | 19 | 1.92 |
11/22 | 2,348 | 2,538 | 2,280 | 2,386 | -2.25% | 2,065,800 | 151億338万 | +20.81% | 18.22 | 1.84 |
11/21 | 2,370 | 2,486 | 2,262 | 2,441 | +14.12% | 2,557,500 | 154億5153万 | +24.03% | 18.64 | 1.88 |
11/20 | 1,938 | 2,139 | 1,905 | 2,139 | +23% | 1,786,000 | 135億3987万 | +9.13% | 16.33 | 1.65 |
11/17 | 1,747 | 1,815 | 1,728 | 1,739 | -0.4% | 77,100 | 110億787万 | -11.41% | 13.28 | 1.34 |
11/16 | 1,686 | 1,749 | 1,672 | 1,746 | +3.31% | 55,600 | 110億5218万 | -12% | 13.33 | 1.34 |
11/15 | 1,786 | 1,799 | 1,650 | 1,690 | -7.4% | 137,400 | 106億9770万 | -15.84% | 12.9 | 1.3 |
11/14 | 1,849 | 1,856 | 1,812 | 1,825 | -2.61% | 47,700 | 115億5225万 | -9.97% | 13.94 | 1.41 |
11/13 | 1,850 | 1,899 | 1,813 | 1,874 | +3.82% | 78,900 | 118億6242万 | -8.14% | 14.31 | 1.44 |
11/10 | 1,795 | 1,835 | 1,793 | 1,805 | -2.96% | 55,400 | 114億2565万 | -11.95% | 13.78 | 1.39 |
11/09 | 1,880 | 1,945 | 1,775 | 1,860 | -1.27% | 172,200 | 117億7380万 | -9.93% | 14.2 | 1.43 |
11/08 | 1,780 | 1,898 | 1,780 | 1,884 | +6.14% | 151,600 | 119億2572万 | -9.73% | 14.39 | 1.45 |
11/07 | 1,751 | 1,803 | 1,727 | 1,775 | +1.14% | 96,900 | 112億3575万 | -15.88% | 13.55 | 1.37 |
11/06 | 1,880 | 1,888 | 1,751 | 1,755 | -6.15% | 122,000 | 111億915万 | -17.68% | 13.4 | 1.35 |
11/02 | 1,907 | 1,915 | 1,850 | 1,870 | -1.58% | 106,700 | 118億3710万 | -13.47% | 14.28 | 1.44 |
11/01 | 1,910 | 1,945 | 1,891 | 1,900 | -0.52% | 76,800 | 120億2700万 | -13.08% | 14.51 | 1.46 |
10/31 | 1,921 | 1,950 | 1,885 | 1,910 | -2.3% | 125,400 | 120億9030万 | -13.46% | 14.58 | 1.47 |
10/30 | 1,937 | 2,000 | 1,914 | 1,955 | -2.35% | 234,100 | 123億7515万 | -11.7% | 14.93 | 1.51 |
10/27 | 1,885 | 2,115 | 1,858 | 2,002 | +8.16% | 926,700 | 126億7266万 | -9.58% | 15.29 | 1.54 |
10/26 | 1,906 | 1,965 | 1,851 | 1,851 | -2.17% | 207,000 | 117億1683万 | -16.36% | 14.13 | 1.43 |
10/25 | 2,007 | 2,016 | 1,873 | 1,892 | -7.62% | 382,800 | 119億7636万 | -14.08% | 14.45 | 1.46 |
10/24 | 2,173 | 2,184 | 2,010 | 2,048 | -5.84% | 291,600 | 129億6384万 | -6.4% | 15.64 | 1.58 |
10/23 | 2,185 | 2,210 | 2,165 | 2,175 | +0.46% | 141,700 | 137億6775万 | +0.46% | 16.61 | 1.67 |
10/20 | 2,332 | 2,332 | 2,158 | 2,165 | -10.43% | 816,200 | 137億445万 | +1.55% | 16.53 | 1.67 |
10/19 | 2,312 | 2,417 | 2,283 | 2,417 | +6.71% | 667,700 | 152億9961万 | +14.93% | 18.46 | 1.86 |
10/18 | 2,237 | 2,294 | 2,198 | 2,265 | +2.3% | 212,900 | 143億3745万 | +9.74% | 17.3 | 1.74 |
10/17 | 2,270 | 2,282 | 2,177 | 2,214 | -1.16% | 143,900 | 140億1462万 | +9.01% | 16.91 | 1.7 |
10/16 | 2,247 | 2,311 | 2,201 | 2,240 | +1.22% | 164,100 | 141億7920万 | +12.22% | 17.1 | 1.72 |
10/13 | 2,237 | 2,265 | 2,161 | 2,213 | -2.51% | 163,800 | 140億829万 | +12.79% | 16.9 | 1.7 |
10/12 | 2,300 | 2,407 | 2,230 | 2,270 | -2.91% | 395,900 | 143億6910万 | +18.17% | 17.33 | 1.75 |
10/11 | 2,185 | 2,353 | 2,124 | 2,338 | +7.84% | 659,900 | 147億9954万 | +24.63% | 17.85 | 1.8 |
10/10 | 2,192 | 2,235 | 2,085 | 2,168 | +0.32% | 293,900 | 137億2344万 | +18.28% | 16.55 | 1.67 |
10/06 | 2,110 | 2,195 | 2,057 | 2,161 | +2.56% | 314,100 | 136億7913万 | +20.06% | 16.5 | 1.66 |
10/05 | 2,171 | 2,295 | 2,107 | 2,107 | -3.92% | 395,400 | 133億3731万 | +19.24% | 16.09 | 1.62 |
10/04 | 2,337 | 2,355 | 2,171 | 2,193 | -8.93% | 528,500 | 138億8169万 | +26.25% | 16.75 | 1.69 |
10/03 | 2,490 | 2,550 | 2,378 | 2,408 | -2.47% | 358,800 | 152億4264万 | +41.07% | 18.39 | 1.85 |
10/02 | 2,310 | 2,516 | 2,310 | 2,469 | +6.61% | 516,100 | 156億2877万 | +48.29% | 18.85 | 1.9 |
09/29 | 2,404 | 2,433 | 2,302 | 2,316 | -6.23% | 735,100 | 146億6028万 | +42.79% | 17.68 | 1.78 |
09/28 | 2,500 | 2,716 | 2,430 | 2,470 | -1.44% | 1,778,400 | 156億3510万 | +55.84% | 18.86 | 1.9 |
09/27 | 2,434 | 2,600 | 2,406 | 2,506 | +3.21% | 2,464,800 | 158億6298万 | +61.99% | 19.14 | 1.93 |
09/26 | 2,050 | 2,514 | 2,019 | 2,428 | +16.45% | 2,754,900 | 153億6924万 | +60.37% | 18.54 | 1.87 |
09/25 | 2,300 | 2,350 | 2,085 | 2,085 | +6.92% | 2,488,700 | 131億9805万 | +40.69% | 15.92 | 1.61 |
09/22 | 1,900 | 2,082 | 1,672 | 1,950 | -1.47% | 3,410,500 | 123億4350万 | +34.3% | 14.89 | 1.5 |
09/21 | 1,720 | 1,979 | 1,711 | 1,979 | +25.33% | 1,187,400 | 125億2707万 | +39.76% | 15.11 | 1.52 |
09/20 | 1,538 | 1,600 | 1,510 | 1,579 | +3.54% | 588,100 | 99億9507万 | +15.09% | 12.06 | 1.22 |
09/19 | 1,520 | 1,538 | 1,447 | 1,525 | +3.25% | 440,900 | 96億5325万 | +13.3% | 11.64 | 1.17 |
09/15 | 1,500 | 1,550 | 1,399 | 1,477 | +9.25% | 901,900 | 93億4941万 | +12.15% | 11.28 | 1.14 |
09/14 | 1,405 | 1,421 | 1,332 | 1,352 | -5.72% | 265,100 | 85億5816万 | +4.81% | 10.32 | 1.04 |
09/13 | 1,510 | 1,588 | 1,427 | 1,434 | -1.1% | 436,200 | 90億7722万 | +13.18% | 10.95 | 1.1 |
09/12 | 1,470 | 1,516 | 1,412 | 1,450 | -0.34% | 505,800 | 91億7850万 | +16.84% | 11.07 | 1.12 |
09/11 | 1,326 | 1,480 | 1,326 | 1,455 | +9.73% | 695,000 | 92億1015万 | +19.75% | 11.11 | 1.12 |
09/08 | 1,400 | 1,434 | 1,295 | 1,326 | -3.91% | 349,000 | 83億9358万 | +11.71% | 10.13 | 1.02 |
09/07 | 1,309 | 1,450 | 1,272 | 1,380 | +14.81% | 1,004,800 | 87億3540万 | +18.56% | 10.54 | 1.06 |
09/06 | 1,135 | 1,227 | 1,108 | 1,202 | +4.52% | 197,500 | 76億866万 | +5.53% | 9.18 | 0.93 |
09/05 | 1,278 | 1,288 | 1,149 | 1,150 | -8.87% | 222,400 | 72億7950万 | +2.5% | 8.78 | 0.89 |
09/04 | 1,320 | 1,320 | 1,221 | 1,262 | -6.31% | 188,000 | 79億8846万 | +14.1% | 9.64 | 0.97 |
09/01 | 1,392 | 1,487 | 1,334 | 1,347 | +0.75% | 501,300 | 85億2651万 | +24.03% | 10.29 | 1.04 |
08/31 | 1,351 | 1,393 | 1,334 | 1,337 | -1.04% | 123,100 | 84億6321万 | +25.89% | 10.21 | 1.03 |
08/30 | 1,431 | 1,443 | 1,349 | 1,351 | -5.59% | 239,600 | 85億5183万 | +30.03% | 10.32 | 1.04 |
08/29 | 1,344 | 1,470 | 1,310 | 1,431 | +4.45% | 245,300 | 90億5823万 | +40.85% | 10.93 | 1.1 |
08/28 | 1,372 | 1,402 | 1,360 | 1,370 | -0.87% | 153,000 | 86億7210万 | +38.52% | 10.46 | 1.05 |
08/25 | 1,419 | 1,511 | 1,351 | 1,382 | -1.92% | 788,000 | 87億4806万 | +43.21% | 10.55 | 1.06 |
08/24 | 1,438 | 1,474 | 1,393 | 1,409 | -5.94% | 866,500 | 89億1897万 | +49.89% | 10.76 | 1.08 |
08/23 | 1,702 | 1,718 | 1,492 | 1,498 | -10.78% | 2,314,700 | 94億8234万 | +63.89% | 11.44 | 1.15 |
08/22 | 1,720 | 1,989 | 1,561 | 1,679 | +2.38% | 6,094,500 | 106億2807万 | +89.72% | 12.82 | 1.29 |
08/21 | 1,640 | 1,640 | 1,640 | 1,640 | +22.39% | 106,700 | 103億8120万 | +93.4% | 12.52 | 1.26 |
08/18 | 1,250 | 1,340 | 1,204 | 1,340 | +28.85% | 1,861,400 | 84億8220万 | +65.02% | 10.23 | 1.03 |
08/17 | 903 | 1,040 | 903 | 1,040 | +16.85% | 384,500 | 65億8320万 | +31.98% | 7.94 | 0.8 |
08/16 | 900 | 900 | 870 | 890 | -2.31% | 85,100 | 56億3370万 | +14.54% | 6.8 | 0.69 |
08/15 | 817 | 965 | 817 | 911 | +11.78% | 322,100 | 57億6663万 | +18.16% | 6.96 | 0.7 |
08/14 | 784 | 844 | 784 | 815 | +3.56% | 42,700 | 51億5895万 | +6.54% | 6.22 | 0.63 |
08/10 | 793 | 793 | 784 | 787 | -0.76% | 20,700 | 49億8171万 | +3.28% | 6.01 | 0.61 |
08/09 | 794 | 799 | 783 | 793 | +0.13% | 47,900 | 50億1969万 | +4.34% | 6.06 | 0.61 |
08/08 | 794 | 795 | 785 | 792 | +1.02% | 25,200 | 50億1336万 | +4.49% | 6.05 | 0.61 |
08/07 | 775 | 870 | 774 | 784 | +3.16% | 106,500 | 49億6272万 | +3.7% | 5.99 | 0.6 |
08/04 | 757 | 760 | 757 | 760 | +0.66% | 5,100 | 48億1080万 | +0.8% | 5.8 | 0.59 |
08/03 | 761 | 761 | 751 | 755 | -0.79% | 4,500 | 47億7915万 | +0.27% | 5.77 | 0.58 |
08/02 | 760 | 764 | 747 | 761 | +0.13% | 27,400 | 48億1713万 | +1.06% | 5.81 | 0.59 |
08/01 | 755 | 763 | 752 | 760 | +0.8% | 21,500 | 48億1080万 | +1.06% | 5.8 | 0.59 |
07/31 | 762 | 764 | 754 | 754 | -0.92% | 14,000 | 47億7282万 | +0.4% | 5.76 | 0.58 |
07/28 | 756 | 763 | 752 | 761 | +1.2% | 28,600 | 48億1713万 | +1.47% | 5.81 | 0.59 |
07/27 | 762 | 789 | 750 | 752 | -1.31% | 63,400 | 47億6016万 | +0.4% | 5.74 | 0.58 |
07/26 | 767 | 778 | 761 | 762 | -0.65% | 30,200 | 48億2346万 | +1.74% | 5.82 | 0.59 |
07/25 | 768 | 768 | 763 | 767 | +0.52% | 2,300 | 48億5511万 | +2.54% | 5.86 | 0.59 |
07/24 | 760 | 769 | 759 | 763 | +0.13% | 10,600 | 48億2979万 | +2.14% | 5.83 | 0.59 |
07/21 | 758 | 765 | 758 | 762 | -0.26% | 4,600 | 48億2346万 | +2.14% | 5.82 | 0.59 |
07/20 | 766 | 778 | 757 | 764 | -0.26% | 18,300 | 48億3612万 | +2.41% | 5.83 | 0.59 |
07/19 | 762 | 802 | 752 | 766 | +1.06% | 34,100 | 48億4878万 | +2.82% | 5.85 | 0.59 |
07/18 | 758 | 763 | 755 | 758 | +0.93% | 21,800 | 47億9814万 | +1.88% | 5.79 | 0.58 |
07/14 | 760 | 760 | 750 | 751 | -0.4% | 4,400 | 47億5383万 | +0.94% | 5.73 | 0.58 |
07/13 | 750 | 754 | 747 | 754 | +1.07% | 7,700 | 47億7282万 | +1.34% | 5.76 | 0.58 |
07/12 | 749 | 750 | 746 | 746 | -0.4% | 300 | 47億2218万 | +0.27% | 5.7 | 0.57 |
07/11 | 748 | 749 | 748 | 749 | 0% | 200 | 47億4117万 | +0.81% | 5.72 | 0.58 |
07/10 | 751 | 751 | 745 | 749 | 0% | 12,300 | 47億4117万 | +0.81% | 5.72 | 0.58 |
07/07 | 750 | 761 | 743 | 749 | +0.94% | 9,800 | 47億4117万 | +0.81% | 5.72 | 0.58 |
07/06 | 749 | 750 | 742 | 742 | +0.27% | 3,000 | 46億9686万 | -0.13% | 5.67 | 0.57 |
07/05 | 742 | 742 | 740 | 740 | -0.27% | 2,200 | 46億8420万 | -0.4% | 5.65 | 0.57 |