株価チャート
2017/06/21~2017/11/14
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 |
11/14 | 336 | 340 | 309 | 325 | -9.72% | 352,200 | 76億395万 | -1.52% | 18.98 | 0.35 |
11/13 | 364 | 381 | 351 | 360 | -1.64% | 333,500 | 84億2284万 | +9.42% | 21.03 | 0.39 |
11/10 | 383 | 386 | 360 | 366 | -9.85% | 720,700 | 85億6322万 | +11.59% | 21.38 | 0.39 |
11/09 | 325 | 406 | 325 | 406 | +24.54% | 2,072,400 | 94億9909万 | +24.54% | 23.71 | 0.44 |
11/08 | 324 | 327 | 323 | 326 | +0.31% | 25,000 | 76億2735万 | +1.24% | 19.04 | 0.35 |
11/07 | 319 | 325 | 319 | 325 | +1.88% | 21,500 | 76億395万 | +0.93% | 18.98 | 0.35 |
11/06 | 323 | 323 | 317 | 319 | -1.54% | 20,200 | 74億6357万 | -0.93% | 18.63 | 0.34 |
11/02 | 323 | 325 | 321 | 324 | +0.31% | 30,800 | 75億8055万 | +0.62% | 18.92 | 0.35 |
11/01 | 323 | 325 | 322 | 323 | 0% | 13,800 | 75億5716万 | +0.31% | 18.86 | 0.35 |
10/31 | 324 | 324 | 321 | 323 | -0.31% | 8,200 | 75億5716万 | +0.31% | 18.86 | 0.35 |
10/30 | 325 | 325 | 322 | 324 | 0% | 16,000 | 75億8055万 | +0.62% | 18.92 | 0.35 |
10/27 | 324 | 326 | 322 | 324 | 0% | 26,000 | 75億8055万 | +0.93% | 18.92 | 0.35 |
10/26 | 324 | 324 | 321 | 324 | +0.31% | 9,600 | 75億8055万 | +0.93% | 18.92 | 0.35 |
10/25 | 323 | 328 | 320 | 323 | -0.31% | 38,900 | 75億5716万 | +0.62% | 18.86 | 0.35 |
10/24 | 321 | 324 | 320 | 324 | +0.31% | 14,000 | 75億8055万 | +0.93% | 18.92 | 0.35 |
10/23 | 326 | 326 | 320 | 323 | +0.31% | 22,900 | 75億5716万 | +0.94% | 18.86 | 0.35 |
10/20 | 322 | 323 | 320 | 322 | -0.62% | 11,300 | 75億3376万 | +0.63% | 18.81 | 0.35 |
10/19 | 324 | 324 | 322 | 324 | +0.93% | 5,200 | 75億8055万 | +1.25% | 18.92 | 0.35 |
10/18 | 325 | 325 | 321 | 321 | -1.23% | 16,900 | 75億1036万 | +0.63% | 18.75 | 0.35 |
10/17 | 327 | 327 | 323 | 325 | -0.91% | 8,600 | 76億395万 | +1.88% | 18.98 | 0.35 |
10/16 | 327 | 328 | 324 | 328 | +0.92% | 24,900 | 76億7414万 | +3.14% | 19.16 | 0.35 |
10/13 | 323 | 325 | 321 | 325 | +0.62% | 9,900 | 76億395万 | +2.52% | 18.98 | 0.35 |
10/12 | 320 | 327 | 317 | 323 | +0.94% | 44,100 | 75億5716万 | +2.22% | 18.86 | 0.35 |
10/11 | 317 | 320 | 317 | 320 | +1.27% | 17,200 | 74億8697万 | +1.59% | 18.69 | 0.34 |
10/10 | 317 | 319 | 316 | 316 | -0.32% | 16,200 | 73億9338万 | +0.32% | 18.46 | 0.34 |
10/06 | 317 | 318 | 316 | 317 | +0.32% | 7,900 | 74億1678万 | +0.63% | 18.51 | 0.34 |
10/05 | 320 | 320 | 316 | 316 | -0.63% | 13,400 | 73億9338万 | +0.64% | 18.46 | 0.34 |
10/04 | 321 | 321 | 317 | 318 | -0.63% | 23,800 | 74億4017万 | +1.27% | 18.57 | 0.34 |
10/03 | 320 | 321 | 318 | 320 | +0.31% | 21,700 | 74億8697万 | +1.91% | 18.69 | 0.34 |
10/02 | 325 | 327 | 316 | 319 | -0.31% | 58,500 | 74億6357万 | +1.92% | 18.63 | 0.34 |
09/29 | 321 | 322 | 315 | 320 | -0.31% | 11,300 | 74億8697万 | +2.24% | 18.69 | 0.34 |
09/28 | 322 | 323 | 321 | 321 | -0.31% | 2,100 | 75億1036万 | +2.88% | 18.75 | 0.35 |
09/27 | 320 | 323 | 320 | 322 | +0.63% | 1,900 | 75億3376万 | +3.21% | 18.81 | 0.35 |
09/26 | 321 | 322 | 320 | 320 | -0.31% | 10,300 | 74億8697万 | +2.89% | 18.69 | 0.34 |
09/25 | 322 | 322 | 317 | 321 | +0.31% | 13,500 | 75億1036万 | +3.22% | 18.75 | 0.35 |
09/22 | 321 | 321 | 315 | 320 | +0.95% | 15,700 | 74億8697万 | +3.23% | 18.69 | 0.34 |
09/21 | 320 | 320 | 317 | 317 | +0.32% | 6,900 | 74億1678万 | +2.26% | 18.51 | 0.34 |
09/20 | 320 | 321 | 316 | 316 | -0.63% | 15,200 | 73億9338万 | +1.94% | 18.46 | 0.34 |
09/19 | 318 | 318 | 315 | 318 | +0.95% | 17,700 | 74億4017万 | +2.91% | 18.57 | 0.34 |
09/15 | 317 | 317 | 310 | 315 | 0% | 50,400 | 73億6998万 | +1.94% | 18.4 | 0.34 |
09/14 | 317 | 317 | 313 | 315 | 0% | 7,200 | 73億6998万 | +1.94% | 18.4 | 0.34 |
09/13 | 313 | 332 | 310 | 315 | +1.61% | 78,600 | 73億6998万 | +1.61% | 18.4 | 0.34 |
09/12 | 309 | 311 | 309 | 310 | +0.65% | 8,200 | 72億5300万 | 0% | 18.11 | 0.33 |
09/11 | 308 | 308 | 306 | 308 | +0.33% | 2,600 | 72億621万 | -0.65% | 17.99 | 0.33 |
09/08 | 307 | 307 | 307 | 307 | +0.33% | 2,100 | 71億8281万 | -1.29% | 17.93 | 0.33 |
09/07 | 306 | 306 | 303 | 306 | +0.99% | 1,400 | 71億5941万 | -1.92% | 17.87 | 0.33 |
09/06 | 302 | 306 | 301 | 303 | +0.33% | 3,600 | 70億8922万 | -2.88% | 17.7 | 0.33 |
09/05 | 308 | 308 | 301 | 302 | -1.95% | 13,700 | 70億6582万 | -3.51% | 17.64 | 0.32 |
09/04 | 311 | 311 | 306 | 308 | -0.96% | 7,800 | 72億621万 | -1.91% | 17.99 | 0.33 |
09/01 | 309 | 312 | 309 | 311 | +0.65% | 6,500 | 72億7640万 | -0.96% | 18.16 | 0.33 |
08/31 | 310 | 311 | 309 | 309 | 0% | 10,700 | 72億2960万 | -1.9% | 18.05 | 0.33 |
08/30 | 310 | 311 | 309 | 309 | -0.64% | 3,800 | 72億2960万 | -1.9% | 18.05 | 0.33 |
08/29 | 305 | 312 | 305 | 311 | +0.65% | 8,900 | 72億7640万 | -1.58% | 18.16 | 0.33 |
08/28 | 309 | 310 | 309 | 309 | 0% | 6,300 | 72億2960万 | -2.22% | 18.05 | 0.33 |
08/25 | 305 | 315 | 305 | 309 | +0.98% | 17,800 | 72億2960万 | -2.22% | 18.05 | 0.33 |
08/24 | 303 | 308 | 303 | 306 | +0.99% | 45,400 | 71億5941万 | -3.47% | 17.87 | 0.33 |
08/23 | 305 | 307 | 303 | 303 | -0.66% | 16,000 | 70億8922万 | -4.42% | 17.7 | 0.33 |
08/22 | 307 | 308 | 303 | 305 | -1.93% | 18,200 | 71億3602万 | -4.09% | 17.81 | 0.33 |
08/21 | 311 | 313 | 305 | 311 | 0% | 6,800 | 72億7640万 | -2.2% | 18.16 | 0.33 |
08/18 | 306 | 311 | 302 | 311 | 0% | 51,000 | 72億7640万 | -2.2% | 18.16 | 0.33 |
08/17 | 315 | 315 | 308 | 311 | +0.32% | 20,600 | 72億7640万 | -2.2% | 18.16 | 0.33 |
08/16 | 317 | 317 | 308 | 310 | -1.27% | 9,300 | 72億5300万 | -2.52% | 18.11 | 0.33 |
08/15 | 310 | 318 | 307 | 314 | +2.28% | 15,100 | 73億4659万 | -1.26% | 18.34 | 0.34 |
08/14 | 311 | 312 | 302 | 307 | -5.83% | 34,000 | 71億8281万 | -3.15% | 17.93 | 0.33 |
08/10 | 319 | 326 | 316 | 326 | +2.19% | 40,300 | 76億2735万 | +2.84% | 19.04 | 0.35 |
08/09 | 321 | 322 | 316 | 319 | -0.62% | 20,200 | 74億6357万 | +0.63% | 18.63 | 0.34 |
08/08 | 323 | 324 | 320 | 321 | -0.31% | 17,000 | 75億1036万 | +1.26% | 18.75 | 0.35 |
08/07 | 326 | 326 | 321 | 322 | -1.53% | 26,300 | 75億3376万 | +1.9% | 18.81 | 0.35 |
08/04 | 321 | 327 | 317 | 327 | +1.55% | 36,700 | 76億5074万 | +3.48% | 19.1 | 0.35 |
08/03 | 322 | 323 | 317 | 322 | +0.94% | 10,400 | 75億3376万 | +1.9% | 18.81 | 0.35 |
08/02 | 316 | 320 | 316 | 319 | +0.63% | 6,200 | 74億6357万 | +1.27% | 18.63 | 0.34 |
08/01 | 323 | 323 | 312 | 317 | -1.86% | 22,300 | 74億1678万 | +0.63% | 18.51 | 0.34 |
07/31 | 321 | 325 | 320 | 323 | -0.62% | 14,500 | 75億5716万 | +2.54% | 18.86 | 0.35 |
07/28 | 323 | 331 | 322 | 325 | +0.93% | 25,100 | 76億395万 | +3.17% | 18.98 | 0.35 |
07/27 | 324 | 325 | 318 | 322 | 0% | 35,600 | 75億3376万 | +2.22% | 18.81 | 0.35 |
07/26 | 325 | 328 | 321 | 322 | 0% | 42,400 | 75億3376万 | +2.55% | 18.81 | 0.35 |
07/25 | 321 | 324 | 320 | 322 | +1.26% | 55,600 | 75億3376万 | +2.55% | 18.81 | 0.35 |
07/24 | 318 | 318 | 316 | 318 | +0.63% | 8,700 | 74億4017万 | +1.6% | 18.57 | 0.34 |
07/21 | 316 | 319 | 316 | 316 | 0% | 4,400 | 73億9338万 | +0.96% | 18.46 | 0.34 |
07/20 | 321 | 321 | 315 | 316 | +0.32% | 16,700 | 73億9338万 | +0.96% | 18.46 | 0.34 |
07/19 | 318 | 318 | 314 | 315 | -0.63% | 12,500 | 73億6998万 | +0.96% | 18.4 | 0.34 |
07/18 | 314 | 320 | 312 | 317 | +2.26% | 20,600 | 74億1678万 | +1.6% | 18.51 | 0.34 |
07/14 | 310 | 314 | 310 | 310 | -0.96% | 49,800 | 72億5300万 | -0.64% | 18.11 | 0.33 |
07/13 | 313 | 328 | 312 | 313 | +1.95% | 44,600 | 73億2319万 | +0.32% | 18.28 | 0.34 |
07/12 | 313 | 313 | 307 | 307 | -1.29% | 6,400 | 71億8281万 | -1.29% | 17.93 | 0.33 |
07/11 | 310 | 311 | 308 | 311 | -0.32% | 4,200 | 72億7640万 | 0% | 18.16 | 0.33 |
07/10 | 314 | 314 | 308 | 312 | +1.96% | 6,300 | 72億9979万 | +0.65% | 18.22 | 0.34 |
07/07 | 309 | 315 | 306 | 306 | -0.97% | 36,500 | 71億5941万 | -1.29% | 17.87 | 0.33 |
07/06 | 309 | 309 | 308 | 309 | -0.32% | 8,900 | 72億2960万 | -0.32% | 18.05 | 0.33 |
07/05 | 313 | 313 | 297 | 310 | -0.96% | 87,300 | 72億5300万 | +0.32% | 18.11 | 0.33 |
07/04 | 317 | 318 | 313 | 313 | -1.26% | 8,700 | 73億2319万 | +1.29% | 18.28 | 0.34 |
07/03 | 312 | 319 | 312 | 317 | +1.6% | 3,500 | 74億1678万 | +2.59% | 18.51 | 0.34 |
06/30 | 314 | 316 | 310 | 312 | -2.19% | 9,300 | 72億9979万 | +1.3% | 18.27 | 0.34 |
06/29 | 315 | 319 | 315 | 319 | +1.92% | 5,900 | 74億6357万 | +3.57% | 18.68 | 0.34 |
06/28 | 321 | 321 | 312 | 313 | -2.49% | 10,200 | 73億2319万 | +1.62% | 18.33 | 0.34 |
06/27 | 318 | 326 | 318 | 321 | +1.58% | 23,000 | 75億1036万 | +4.56% | 18.8 | 0.35 |
06/26 | 313 | 316 | 312 | 316 | +0.64% | 6,400 | 73億9338万 | +2.93% | 18.51 | 0.34 |
06/23 | 316 | 316 | 312 | 314 | -0.32% | 4,600 | 73億4659万 | +2.61% | 18.39 | 0.34 |
06/22 | 317 | 319 | 313 | 315 | +0.64% | 6,100 | 73億6998万 | +3.28% | 18.45 | 0.34 |
06/21 | 311 | 321 | 309 | 313 | +1.29% | 38,000 | 73億2319万 | +2.96% | 18.33 | 0.34 |