株価チャート
2017/06/23~2017/11/20
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 |
11/20 | 2,118 | 2,160 | 2,112 | 2,150 | +2.53% | 17,900 | 116億9937万 | +6.49% | 8.58 | 0.69 |
11/17 | 2,056 | 2,097 | 2,040 | 2,097 | +1.4% | 3,400 | 114億1096万 | +4.17% | 8.37 | 0.68 |
11/16 | 2,077 | 2,100 | 2,068 | 2,068 | -0.43% | 11,400 | 112億5316万 | +2.99% | 8.26 | 0.67 |
11/15 | 2,154 | 2,154 | 2,077 | 2,077 | -3.13% | 9,000 | 113億213万 | +3.54% | 8.29 | 0.67 |
11/14 | 2,159 | 2,160 | 2,135 | 2,144 | +0.42% | 14,400 | 116億6672万 | +7.15% | 8.56 | 0.69 |
11/13 | 2,030 | 2,142 | 2,024 | 2,135 | +5.59% | 41,300 | 116億1774万 | +7.07% | 8.52 | 0.69 |
11/10 | 1,995 | 2,022 | 1,995 | 2,022 | +1.81% | 4,000 | 110億285万 | +1.71% | 8.07 | 0.65 |
11/09 | 1,985 | 1,995 | 1,985 | 1,986 | +1.02% | 1,300 | 108億695万 | -0.05% | 7.93 | 0.64 |
11/08 | 1,999 | 1,999 | 1,960 | 1,966 | -0.71% | 7,200 | 106億9812万 | -1.06% | 7.85 | 0.63 |
11/07 | 1,981 | 1,990 | 1,977 | 1,980 | -1% | 6,400 | 107億7430万 | -0.35% | 7.91 | 0.64 |
11/06 | 2,000 | 2,030 | 2,000 | 2,000 | +0.5% | 3,200 | 108億8313万 | +0.65% | 7.99 | 0.64 |
11/02 | 2,010 | 2,010 | 1,990 | 1,990 | -1% | 3,800 | 108億2872万 | +0.25% | 7.95 | 0.64 |
11/01 | 1,981 | 2,010 | 1,981 | 2,010 | +1.52% | 6,400 | 109億3755万 | +1.31% | 8.03 | 0.65 |
10/31 | 1,999 | 1,999 | 1,980 | 1,980 | -0.95% | 400 | 107億7430万 | -0.1% | 7.91 | 0.64 |
10/30 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 700 | 108億7769万 | +0.91% | 7.98 | 0.64 |
10/27 | 1,984 | 1,999 | 1,984 | 1,999 | +1.06% | 300 | 108億7769万 | +0.91% | 7.98 | 0.64 |
10/26 | 1,975 | 1,978 | 1,975 | 1,978 | +0.41% | 200 | 107億6342万 | -0.1% | 7.9 | 0.64 |
10/25 | 1,971 | 1,971 | 1,881 | 1,970 | -0.71% | 3,400 | 107億1988万 | -0.56% | 7.87 | 0.63 |
10/24 | 1,990 | 1,990 | 1,984 | 1,984 | -0.3% | 700 | 107億9607万 | +0.1% | 7.92 | 0.64 |
10/23 | 2,019 | 2,019 | 1,974 | 1,990 | -1.14% | 1,000 | 108億2872万 | +0.4% | 7.95 | 0.64 |
10/20 | 2,010 | 2,014 | 1,964 | 2,013 | +2.18% | 1,100 | 109億5387万 | +1.56% | 8.04 | 0.65 |
10/19 | 1,988 | 1,988 | 1,970 | 1,970 | -1.45% | 600 | 107億1988万 | -0.4% | 7.87 | 0.63 |
10/17 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 300 | 108億7769万 | +1.22% | 7.98 | 0.64 |
10/16 | 1,990 | 1,999 | 1,990 | 1,999 | +1.63% | 500 | 108億7769万 | +1.42% | 7.98 | 0.64 |
10/13 | 2,001 | 2,001 | 1,967 | 1,967 | -1.16% | 2,700 | 107億356万 | 0% | 7.85 | 0.63 |
10/12 | 1,990 | 1,990 | 1,990 | 1,990 | +0.45% | 1,000 | 108億2872万 | +1.32% | 7.95 | 0.64 |
10/11 | 1,987 | 1,988 | 1,981 | 1,981 | -1.59% | 500 | 107億7974万 | +1.02% | 7.91 | 0.64 |
10/10 | 1,970 | 2,013 | 1,968 | 2,013 | +2.7% | 1,700 | 109億5387万 | +2.86% | 8.04 | 0.65 |
10/06 | 1,970 | 1,970 | 1,960 | 1,960 | -0.56% | 1,100 | 106億6547万 | +0.41% | 7.83 | 0.63 |
10/05 | 1,971 | 1,971 | 1,971 | 1,971 | -0.71% | 100 | 107億2533万 | +1.08% | 7.87 | 0.63 |
10/04 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 200 | 108億151万 | +1.9% | 7.93 | 0.64 |
10/03 | 1,985 | 1,985 | 1,985 | 1,985 | -0.5% | 300 | 108億151万 | +2.06% | 7.93 | 0.64 |
10/02 | 1,961 | 1,995 | 1,961 | 1,995 | +2.05% | 600 | 108億5592万 | +2.73% | 7.97 | 0.64 |
09/29 | 1,990 | 2,000 | 1,955 | 1,955 | -1.51% | 6,600 | 106億3826万 | +0.83% | 7.8 | 0.63 |
09/28 | 1,970 | 1,985 | 1,965 | 1,985 | +1.53% | 1,100 | 108億151万 | +2.43% | 7.92 | 0.64 |
09/27 | 1,973 | 1,973 | 1,955 | 1,955 | -1.01% | 1,100 | 106億3826万 | +1.03% | 7.8 | 0.63 |
09/26 | 1,970 | 1,975 | 1,970 | 1,975 | +0.71% | 1,800 | 107億4709万 | +2.17% | 7.88 | 0.64 |
09/25 | 1,956 | 1,970 | 1,956 | 1,961 | +0.26% | 600 | 106億7091万 | +1.61% | 7.83 | 0.63 |
09/22 | 1,987 | 1,990 | 1,954 | 1,956 | -1.76% | 600 | 106億4370万 | +1.4% | 7.81 | 0.63 |
09/21 | 1,990 | 1,991 | 1,990 | 1,991 | +0.5% | 2,200 | 108億3416万 | +3.16% | 7.95 | 0.64 |
09/20 | 1,981 | 1,981 | 1,981 | 1,981 | -0.7% | 300 | 107億7974万 | +2.64% | 7.91 | 0.64 |
09/19 | 1,985 | 2,000 | 1,985 | 1,995 | +0.5% | 3,400 | 108億5592万 | +3.42% | 7.96 | 0.64 |
09/15 | 1,980 | 1,985 | 1,957 | 1,985 | -0.15% | 2,200 | 108億151万 | +3.12% | 7.92 | 0.64 |
09/14 | 1,990 | 1,990 | 1,985 | 1,988 | -0.1% | 1,400 | 108億1783万 | +3.38% | 7.93 | 0.64 |
09/13 | 1,927 | 2,039 | 1,927 | 1,990 | +3.7% | 4,000 | 108億2872万 | +3.7% | 7.94 | 0.64 |
09/12 | 1,911 | 1,920 | 1,911 | 1,919 | +0.95% | 1,500 | 104億4236万 | +0.16% | 7.66 | 0.62 |
09/11 | 1,898 | 1,909 | 1,898 | 1,901 | +0.16% | 500 | 103億4442万 | -0.73% | 7.59 | 0.61 |
09/08 | 1,893 | 1,898 | 1,893 | 1,898 | +0.26% | 1,100 | 103億2809万 | -0.94% | 7.58 | 0.61 |
09/07 | 1,893 | 1,893 | 1,893 | 1,893 | 0% | 100 | 103億88万 | -1.3% | 7.56 | 0.61 |
09/06 | 1,883 | 1,893 | 1,863 | 1,893 | -0.63% | 4,600 | 103億88万 | -1.3% | 7.56 | 0.61 |
09/05 | 1,913 | 1,913 | 1,871 | 1,905 | +0.53% | 3,800 | 103億6618万 | -0.73% | 7.6 | 0.61 |
09/04 | 1,897 | 1,905 | 1,895 | 1,895 | 0% | 600 | 103億1177万 | -1.4% | 7.56 | 0.61 |
09/01 | 1,900 | 1,900 | 1,891 | 1,895 | -0.26% | 1,700 | 103億1177万 | -1.51% | 7.56 | 0.61 |
08/31 | 1,915 | 1,915 | 1,890 | 1,900 | -0.78% | 1,300 | 103億3897万 | -1.35% | 7.58 | 0.61 |
08/30 | 1,905 | 1,916 | 1,900 | 1,915 | -0.1% | 2,100 | 104億2060万 | -0.67% | 7.64 | 0.62 |
08/29 | 1,913 | 1,917 | 1,891 | 1,917 | +0.16% | 2,600 | 104億3148万 | -0.62% | 7.65 | 0.62 |
08/28 | 1,921 | 1,921 | 1,900 | 1,914 | -0.26% | 1,000 | 104億1516万 | -0.93% | 7.64 | 0.62 |
08/25 | 1,919 | 1,919 | 1,918 | 1,919 | +0.05% | 1,000 | 104億4236万 | -0.83% | 7.66 | 0.62 |
08/24 | 1,925 | 1,925 | 1,891 | 1,918 | -0.47% | 600 | 104億3692万 | -1.08% | 7.66 | 0.62 |
08/23 | 1,905 | 1,927 | 1,900 | 1,927 | +1.47% | 3,700 | 104億8590万 | -0.77% | 7.69 | 0.62 |
08/22 | 1,907 | 1,907 | 1,876 | 1,899 | -0.42% | 1,400 | 103億3353万 | -2.31% | 7.58 | 0.61 |
08/21 | 1,932 | 1,933 | 1,892 | 1,907 | -1.19% | 4,000 | 103億7707万 | -2% | 7.61 | 0.61 |
08/18 | 1,960 | 1,960 | 1,926 | 1,930 | -2.62% | 600 | 105億222万 | -0.87% | 7.7 | 0.62 |
08/16 | 2,013 | 2,013 | 1,975 | 1,982 | -0.6% | 4,400 | 107億8518万 | +1.85% | 7.91 | 0.64 |
08/15 | 1,960 | 1,994 | 1,960 | 1,994 | +2.26% | 2,500 | 108億5048万 | +2.68% | 7.96 | 0.64 |
08/14 | 1,941 | 1,985 | 1,903 | 1,950 | +2.58% | 5,700 | 106億1105万 | +0.62% | 7.78 | 0.63 |
08/10 | 1,901 | 1,901 | 1,901 | 1,901 | -1.14% | 200 | 103億4442万 | -1.76% | 7.59 | 0.61 |
08/09 | 1,903 | 1,928 | 1,901 | 1,923 | +2.12% | 2,300 | 104億6413万 | -0.57% | 7.68 | 0.62 |
08/08 | 1,881 | 1,883 | 1,881 | 1,883 | -1.47% | 600 | 102億4647万 | -2.54% | 7.52 | 0.61 |
08/07 | 1,900 | 1,911 | 1,900 | 1,911 | -0.1% | 2,300 | 103億9883万 | -1.14% | 7.63 | 0.62 |
08/04 | 1,919 | 1,919 | 1,913 | 1,913 | +0.37% | 400 | 104億971万 | -0.98% | 7.64 | 0.62 |
08/03 | 1,900 | 1,918 | 1,900 | 1,906 | -2.76% | 7,300 | 103億7162万 | -1.29% | 7.61 | 0.61 |
08/02 | 1,941 | 1,960 | 1,941 | 1,960 | +3.1% | 5,200 | 106億6547万 | +1.61% | 7.82 | 0.63 |
08/01 | 1,911 | 1,911 | 1,899 | 1,901 | -1.04% | 3,100 | 103億4442万 | -1.35% | 7.59 | 0.61 |
07/31 | 1,951 | 1,951 | 1,911 | 1,921 | -1.94% | 1,300 | 104億5325万 | -0.26% | 7.67 | 0.62 |
07/28 | 1,961 | 1,961 | 1,922 | 1,959 | -0.2% | 1,000 | 106億6003万 | +1.82% | 7.82 | 0.63 |
07/27 | 1,950 | 1,963 | 1,950 | 1,963 | +0.98% | 200 | 106億8179万 | +2.19% | 7.84 | 0.63 |
07/26 | 1,943 | 1,978 | 1,943 | 1,944 | +0.21% | 900 | 105億7840万 | +1.3% | 7.76 | 0.63 |
07/25 | 1,959 | 1,959 | 1,900 | 1,940 | -0.1% | 1,400 | 105億5664万 | +1.31% | 7.74 | 0.62 |
07/24 | 1,959 | 1,960 | 1,942 | 1,942 | -2.85% | 1,400 | 105億6752万 | +1.57% | 7.75 | 0.63 |
07/21 | 1,997 | 1,999 | 1,995 | 1,999 | +0.25% | 1,100 | 108億7769万 | +4.66% | 7.98 | 0.64 |
07/20 | 1,951 | 1,994 | 1,936 | 1,994 | -0.35% | 1,400 | 108億5048万 | +4.67% | 7.96 | 0.64 |
07/19 | 2,001 | 2,001 | 2,001 | 2,001 | +0.25% | 500 | 108億8857万 | +5.21% | 7.99 | 0.64 |
07/18 | 1,995 | 2,024 | 1,993 | 1,996 | +0.6% | 11,500 | 108億6136万 | +5.11% | 7.97 | 0.64 |
07/14 | 1,960 | 1,997 | 1,960 | 1,984 | +1.74% | 6,800 | 107億9607万 | +4.59% | 7.92 | 0.64 |
07/13 | 1,930 | 1,950 | 1,930 | 1,950 | +1.67% | 3,400 | 106億1105万 | +2.96% | 7.78 | 0.63 |
07/12 | 1,917 | 1,928 | 1,917 | 1,918 | +0.05% | 5,300 | 104億3692万 | +1.37% | 7.66 | 0.62 |
07/11 | 1,894 | 1,917 | 1,894 | 1,917 | +1.32% | 1,600 | 104億3148万 | +1.48% | 7.65 | 0.62 |
07/10 | 1,880 | 1,892 | 1,876 | 1,892 | +0.64% | 2,100 | 102億9544万 | +0.32% | 7.55 | 0.61 |
07/07 | 1,880 | 1,886 | 1,876 | 1,880 | 0% | 1,000 | 102億3014万 | -0.32% | 7.5 | 0.61 |
07/06 | 1,889 | 1,890 | 1,873 | 1,880 | 0% | 2,400 | 102億3014万 | -0.16% | 7.5 | 0.61 |
07/05 | 1,875 | 1,880 | 1,875 | 1,880 | +0.37% | 1,500 | 102億3014万 | -0.05% | 7.5 | 0.61 |
07/04 | 1,895 | 1,895 | 1,873 | 1,873 | -1.27% | 400 | 101億9205万 | -0.21% | 7.48 | 0.6 |
07/03 | 1,888 | 1,897 | 1,885 | 1,897 | +1.01% | 1,500 | 103億2265万 | +1.17% | 7.57 | 0.61 |
06/30 | 1,888 | 1,888 | 1,873 | 1,878 | -0.53% | 300 | 102億1926万 | +0.37% | 7.5 | 0.6 |
06/29 | 1,889 | 1,900 | 1,882 | 1,888 | +0.69% | 1,700 | 102億7368万 | +1.07% | 7.54 | 0.61 |
06/28 | 1,874 | 1,875 | 1,874 | 1,875 | -1.47% | 400 | 102億294万 | +0.48% | 7.48 | 0.6 |
06/27 | 1,887 | 1,903 | 1,887 | 1,903 | +1.49% | 700 | 103億5530万 | +2.09% | 7.6 | 0.61 |
06/26 | 1,875 | 1,897 | 1,875 | 1,875 | +0.27% | 1,000 | 102億294万 | +0.7% | 7.48 | 0.6 |
06/23 | 1,877 | 1,877 | 1,870 | 1,870 | -0.95% | 3,800 | 101億7573万 | +0.43% | 7.46 | 0.6 |