株価チャート
2017/07/20~2017/12/13
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 |
12/13 | 405 | 405 | 398 | 400 | -0.25% | 140,300 | 209億1162万 | -4.08% | 8.61 | 1.35 |
12/12 | 398 | 409 | 398 | 401 | +0.75% | 102,700 | 209億6389万 | -4.52% | 8.64 | 1.36 |
12/11 | 405 | 405 | 398 | 398 | -1.24% | 106,900 | 208億706万 | -5.91% | 8.57 | 1.35 |
12/08 | 405 | 406 | 401 | 403 | -0.49% | 109,100 | 210億6845万 | -5.4% | 8.68 | 1.36 |
12/07 | 401 | 408 | 398 | 405 | +0.25% | 155,800 | 211億7301万 | -5.37% | 8.72 | 1.37 |
12/06 | 409 | 413 | 400 | 404 | -1.22% | 122,000 | 211億2073万 | -6.26% | 8.7 | 1.37 |
12/05 | 419 | 420 | 407 | 409 | -3.54% | 201,900 | 213億8213万 | -5.54% | 8.81 | 1.38 |
12/04 | 430 | 431 | 423 | 424 | -0.47% | 137,600 | 221億6631万 | -2.53% | 9.13 | 1.43 |
12/01 | 420 | 427 | 419 | 426 | +0.47% | 112,000 | 222億7087万 | -2.29% | 9.17 | 1.44 |
11/30 | 424 | 427 | 413 | 424 | -1.17% | 148,900 | 221億6631万 | -3.2% | 9.13 | 1.43 |
11/29 | 423 | 429 | 420 | 429 | +1.18% | 107,900 | 224億2771万 | -2.28% | 9.24 | 1.45 |
11/28 | 421 | 427 | 410 | 424 | -0.24% | 219,900 | 221億6631万 | -3.85% | 9.13 | 1.43 |
11/27 | 434 | 439 | 421 | 425 | -1.62% | 213,600 | 222億1859万 | -3.85% | 9.15 | 1.44 |
11/24 | 438 | 438 | 427 | 432 | -0.23% | 148,100 | 225億8455万 | -2.48% | 9.3 | 1.46 |
11/22 | 440 | 443 | 432 | 433 | -0.46% | 186,900 | 226億3682万 | -2.48% | 9.33 | 1.47 |
11/21 | 442 | 444 | 432 | 435 | -0.46% | 157,800 | 227億4138万 | -2.47% | 9.37 | 1.47 |
11/20 | 417 | 437 | 415 | 437 | +2.82% | 297,000 | 228億4594万 | -2.24% | 9.41 | 1.48 |
11/17 | 410 | 426 | 406 | 425 | +5.99% | 415,800 | 222億1859万 | -5.35% | 9.15 | 1.44 |
11/16 | 392 | 404 | 392 | 401 | +2.3% | 190,200 | 209億6389万 | -11.28% | 8.64 | 1.36 |
11/15 | 403 | 403 | 391 | 392 | -2.73% | 465,700 | 204億9338万 | -14.04% | 8.44 | 1.33 |
11/14 | 405 | 407 | 401 | 403 | +0.5% | 248,100 | 210億6845万 | -12.39% | 8.68 | 1.36 |
11/13 | 401 | 404 | 392 | 401 | 0% | 741,500 | 209億6389万 | -13.58% | 8.64 | 1.36 |
11/10 | 430 | 430 | 391 | 401 | -9.68% | 1,424,300 | 209億6389万 | -14.13% | 8.64 | 1.36 |
11/09 | 452 | 453 | 442 | 444 | -1.77% | 341,500 | 232億1189万 | -5.73% | 9.56 | 1.5 |
11/08 | 465 | 467 | 451 | 452 | -3% | 232,500 | 236億3013万 | -4.44% | 9.73 | 1.53 |
11/07 | 483 | 484 | 465 | 466 | -3.52% | 256,700 | 243億6203万 | -1.89% | 10.04 | 1.58 |
11/06 | 476 | 484 | 471 | 483 | +2.99% | 182,200 | 252億5078万 | +1.47% | 10.4 | 1.63 |
11/02 | 467 | 470 | 463 | 469 | +1.3% | 165,100 | 245億1887万 | -1.47% | 10.1 | 1.59 |
11/01 | 470 | 474 | 460 | 463 | -0.22% | 189,000 | 242億520万 | -3.14% | 9.97 | 1.57 |
10/31 | 457 | 468 | 456 | 464 | +1.31% | 104,700 | 242億5747万 | -2.93% | 9.99 | 1.57 |
10/30 | 462 | 463 | 457 | 458 | -0.87% | 150,100 | 239億4380万 | -4.38% | 9.86 | 1.55 |
10/27 | 465 | 468 | 460 | 462 | 0% | 66,500 | 241億5292万 | -3.55% | 9.95 | 1.56 |
10/26 | 456 | 469 | 456 | 462 | +1.09% | 105,900 | 241億5292万 | -3.55% | 9.95 | 1.56 |
10/25 | 474 | 474 | 457 | 457 | -2.35% | 104,500 | 238億9152万 | -4.79% | 9.84 | 1.55 |
10/24 | 470 | 477 | 462 | 468 | -0.43% | 98,400 | 244億6659万 | -2.7% | 10.08 | 1.58 |
10/23 | 463 | 472 | 458 | 470 | +3.3% | 131,400 | 245億7115万 | -2.69% | 10.12 | 1.59 |
10/20 | 455 | 457 | 450 | 455 | +0.44% | 150,200 | 237億8696万 | -5.8% | 9.8 | 1.54 |
10/19 | 458 | 462 | 453 | 453 | -0.88% | 104,300 | 236億8241万 | -6.6% | 9.76 | 1.53 |
10/18 | 475 | 475 | 456 | 457 | -3.38% | 227,900 | 238億9152万 | -6.16% | 9.84 | 1.55 |
10/17 | 475 | 484 | 467 | 473 | +1.28% | 176,300 | 247億2799万 | -2.87% | 10.19 | 1.6 |
10/16 | 487 | 489 | 463 | 467 | -4.11% | 431,600 | 244億1431万 | -3.91% | 10.06 | 1.58 |
10/13 | 490 | 496 | 485 | 487 | -0.61% | 178,300 | 254億5989万 | +0.21% | 10.49 | 1.65 |
10/12 | 499 | 499 | 490 | 490 | -1.21% | 184,100 | 256億1673万 | +1.03% | 10.55 | 1.66 |
10/11 | 506 | 515 | 492 | 496 | -2.55% | 307,000 | 259億3040万 | +2.9% | 10.68 | 1.68 |
10/10 | 490 | 512 | 490 | 509 | +4.52% | 387,400 | 266億1003万 | +6.26% | 10.96 | 1.72 |
10/06 | 490 | 497 | 485 | 487 | -1.02% | 171,800 | 254億5989万 | +2.31% | 10.49 | 1.65 |
10/05 | 486 | 495 | 485 | 492 | +1.23% | 218,300 | 257億2129万 | +3.58% | 10.6 | 1.67 |
10/04 | 500 | 501 | 485 | 486 | -2.99% | 260,900 | 254億761万 | +2.97% | 10.47 | 1.64 |
10/03 | 507 | 512 | 498 | 501 | 0% | 485,000 | 261億9180万 | +6.37% | 10.79 | 1.7 |
10/02 | 496 | 505 | 490 | 501 | +1.62% | 241,500 | 261億9180万 | +7.28% | 10.79 | 1.7 |
09/29 | 490 | 499 | 489 | 493 | +0.61% | 195,300 | 257億7357万 | +6.48% | 10.62 | 1.67 |
09/28 | 501 | 504 | 482 | 490 | -2% | 308,100 | 256億1673万 | +6.75% | 10.55 | 1.66 |
09/27 | 480 | 503 | 475 | 500 | +5.04% | 520,500 | 261億3952万 | +9.89% | 10.77 | 1.69 |
09/26 | 482 | 482 | 470 | 476 | +0.21% | 251,700 | 248億8482万 | +5.54% | 10.25 | 1.61 |
09/25 | 463 | 475 | 459 | 475 | +2.81% | 176,700 | 248億3254万 | +6.26% | 10.23 | 1.61 |
09/22 | 470 | 473 | 452 | 462 | -1.7% | 234,400 | 241億5292万 | +4.05% | 9.95 | 1.56 |
09/21 | 481 | 485 | 461 | 470 | -1.88% | 319,400 | 245億7115万 | +6.58% | 10.12 | 1.59 |
09/20 | 500 | 500 | 476 | 479 | -3.82% | 399,100 | 250億4166万 | +9.36% | 10.32 | 1.62 |
09/19 | 511 | 527 | 494 | 498 | -1.39% | 437,100 | 260億3496万 | +14.75% | 10.73 | 1.69 |
09/15 | 489 | 506 | 487 | 505 | +4.77% | 542,000 | 264億92万 | +17.44% | 10.88 | 1.71 |
09/14 | 492 | 495 | 476 | 482 | -2.63% | 378,400 | 251億9850万 | +13.41% | 10.38 | 1.63 |
09/13 | 496 | 508 | 491 | 495 | -0.8% | 483,400 | 258億7813万 | +17.58% | 10.66 | 1.68 |
09/12 | 463 | 499 | 462 | 499 | +9.43% | 1,095,000 | 260億8724万 | +19.95% | 10.75 | 1.69 |
09/11 | 470 | 470 | 453 | 456 | -0.22% | 387,100 | 238億3924万 | +10.95% | 9.82 | 1.54 |
09/08 | 459 | 478 | 456 | 457 | -0.65% | 607,000 | 238億9152万 | +12.29% | 9.84 | 1.55 |
09/07 | 458 | 478 | 451 | 460 | +0.22% | 1,193,900 | 240億4836万 | +13.86% | 9.91 | 1.56 |
09/06 | 411 | 464 | 408 | 459 | +10.6% | 1,680,900 | 239億9608万 | +15.04% | 9.89 | 1.55 |
09/05 | 431 | 439 | 401 | 415 | -3.26% | 468,800 | 216億9580万 | +5.06% | 8.94 | 1.4 |
09/04 | 440 | 441 | 424 | 429 | -2.94% | 261,600 | 224億2771万 | +9.16% | 9.24 | 1.45 |
09/01 | 439 | 446 | 429 | 442 | +0.23% | 360,800 | 231億734万 | +13.04% | 9.52 | 1.5 |
08/31 | 441 | 453 | 438 | 441 | +1.15% | 512,000 | 230億5506万 | +13.66% | 9.5 | 1.49 |
08/30 | 443 | 455 | 430 | 436 | -1.58% | 541,800 | 227億9366万 | +13.25% | 9.39 | 1.48 |
08/29 | 418 | 445 | 417 | 443 | +4.48% | 836,700 | 231億5961万 | +15.67% | 9.54 | 1.5 |
08/28 | 399 | 427 | 397 | 424 | +8.16% | 779,300 | 221億6631万 | +11.29% | 9.13 | 1.43 |
08/25 | 402 | 405 | 392 | 392 | -2.49% | 222,100 | 204億9338万 | +3.43% | 8.44 | 1.33 |
08/24 | 386 | 407 | 386 | 402 | +3.61% | 390,800 | 210億1617万 | +6.07% | 8.66 | 1.36 |
08/23 | 390 | 392 | 383 | 388 | +1.04% | 117,700 | 202億8427万 | +2.65% | 8.36 | 1.31 |
08/22 | 388 | 394 | 383 | 384 | -0.78% | 133,600 | 200億7515万 | +1.86% | 8.27 | 1.3 |
08/21 | 388 | 390 | 382 | 387 | +1.04% | 171,600 | 202億3199万 | +2.65% | 8.33 | 1.31 |
08/18 | 394 | 401 | 377 | 383 | -4.49% | 663,000 | 200億2287万 | +1.86% | 8.25 | 1.3 |
08/17 | 395 | 413 | 394 | 401 | +3.08% | 812,500 | 209億6389万 | +7.22% | 8.64 | 1.36 |
08/16 | 395 | 399 | 386 | 389 | -0.77% | 314,400 | 203億3655万 | +4.57% | 8.38 | 1.32 |
08/15 | 381 | 393 | 381 | 392 | +3.16% | 328,000 | 204億9338万 | +6.23% | 8.44 | 1.33 |
08/14 | 379 | 383 | 377 | 380 | -1.04% | 164,100 | 198億6603万 | +3.54% | 8.18 | 1.29 |
08/10 | 374 | 384 | 371 | 384 | +2.13% | 203,400 | 200億7515万 | +5.21% | 8.27 | 1.3 |
08/09 | 385 | 386 | 375 | 376 | -1.57% | 181,700 | 196億5692万 | +3.58% | 8.1 | 1.27 |
08/08 | 377 | 388 | 376 | 382 | +0.53% | 205,000 | 199億7059万 | +5.82% | 8.23 | 1.29 |
08/07 | 367 | 380 | 362 | 380 | +5.26% | 299,100 | 198億6603万 | +5.85% | 8.18 | 1.29 |
08/04 | 391 | 391 | 360 | 361 | +0.84% | 872,600 | 188億7273万 | +1.12% | 7.77 | 1.22 |
08/03 | 357 | 360 | 348 | 358 | +1.42% | 209,800 | 187億1590万 | +0.56% | 7.71 | 1.21 |
08/02 | 343 | 354 | 342 | 353 | +2.62% | 122,600 | 184億5450万 | -0.56% | 7.6 | 1.19 |
08/01 | 364 | 367 | 342 | 344 | -6.52% | 275,100 | 179億8399万 | -3.1% | 7.41 | 1.16 |
07/31 | 375 | 377 | 356 | 368 | -2.65% | 244,300 | 192億3869万 | +3.66% | 7.93 | 1.25 |
07/28 | 376 | 378 | 373 | 378 | +0.53% | 131,900 | 197億6148万 | +7.08% | 8.14 | 1.28 |
07/27 | 380 | 384 | 375 | 376 | 0% | 162,600 | 196億5692万 | +7.43% | 8.1 | 1.27 |
07/26 | 385 | 388 | 375 | 376 | -2.34% | 190,900 | 196億5692万 | +7.74% | 8.1 | 1.27 |
07/25 | 387 | 393 | 382 | 385 | +0.79% | 201,700 | 201億2743万 | +10.95% | 8.29 | 1.3 |
07/24 | 390 | 393 | 381 | 382 | -1.04% | 203,300 | 199億7059万 | +11.05% | 8.23 | 1.29 |
07/21 | 380 | 387 | 378 | 386 | +2.93% | 207,000 | 201億7971万 | +12.87% | 8.31 | 1.31 |
07/20 | 380 | 392 | 373 | 375 | -1.83% | 412,500 | 196億464万 | +10.29% | 8.08 | 1.27 |