株価チャート
2017/06/22~2017/11/17
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 |
11/17 | 776 | 861 | 751 | 762 | +4.24% | 1,115,200 | 38億7858万 | -2.06% | 26.11 | 1.36 |
11/16 | 665 | 731 | 665 | 731 | +15.85% | 119,700 | 37億2079万 | -7.23% | 25.05 | 1.3 |
11/15 | 673 | 687 | 629 | 631 | -5.82% | 103,300 | 32億1179万 | -20.43% | 21.62 | 1.13 |
11/14 | 700 | 718 | 670 | 670 | -8.22% | 170,900 | 34億1030万 | -15.83% | 22.96 | 1.19 |
11/13 | 751 | 780 | 720 | 730 | -8.29% | 140,400 | 37億1570万 | -7.94% | 25.01 | 1.3 |
11/10 | 790 | 800 | 774 | 796 | +0.76% | 95,000 | 40億5164万 | +1.53% | 27.27 | 1.42 |
11/09 | 794 | 799 | 771 | 790 | -0.13% | 117,800 | 40億2110万 | +2.73% | 27.07 | 1.41 |
11/08 | 772 | 792 | 771 | 791 | +1.8% | 102,100 | 40億2619万 | +5.05% | 27.1 | 1.41 |
11/07 | 828 | 830 | 760 | 777 | -7.83% | 214,000 | 39億5493万 | +5.43% | 26.62 | 1.39 |
11/06 | 830 | 880 | 816 | 843 | +3.56% | 388,000 | 42億9087万 | +16.76% | 28.88 | 1.5 |
11/02 | 814 | 835 | 788 | 814 | -1.33% | 248,900 | 41億4326万 | +15.63% | 27.89 | 1.45 |
11/01 | 778 | 879 | 763 | 825 | +7% | 1,059,400 | 41億9925万 | +19.91% | 28.27 | 1.47 |
10/31 | 763 | 776 | 752 | 771 | +0.65% | 92,900 | 39億2439万 | +15.07% | 26.42 | 1.37 |
10/30 | 764 | 778 | 756 | 766 | +3.65% | 140,600 | 38億9894万 | +16.95% | 26.25 | 1.37 |
10/27 | 748 | 778 | 733 | 739 | +2.35% | 167,200 | 37億6151万 | +15.47% | 25.32 | 1.32 |
10/26 | 740 | 741 | 722 | 722 | +1.69% | 101,000 | 36億7498万 | +15.15% | 24.74 | 1.29 |
10/25 | 759 | 762 | 710 | 710 | -6.7% | 207,100 | 36億1390万 | +15.64% | 24.33 | 1.27 |
10/24 | 750 | 800 | 745 | 761 | -4.88% | 246,300 | 38億7349万 | +26.62% | 26.07 | 1.36 |
10/23 | 748 | 855 | 720 | 800 | +8.84% | 1,247,800 | 40億7200万 | +36.29% | 27.41 | 1.43 |
10/20 | 779 | 796 | 722 | 735 | -3.29% | 288,700 | 37億4115万 | +28.72% | 25.18 | 1.31 |
10/19 | 800 | 800 | 760 | 760 | -5% | 252,900 | 38億6840万 | +36.2% | 26.04 | 1.36 |
10/18 | 847 | 850 | 800 | 800 | -8.47% | 453,400 | 40億7200万 | +47.33% | 27.41 | 1.43 |
10/17 | 890 | 965 | 850 | 874 | -6.92% | 950,100 | 44億4866万 | +65.53% | 29.95 | 1.56 |
10/16 | 880 | 1,050 | 849 | 939 | +1.51% | 3,409,300 | 47億7951万 | +84.48% | 32.17 | 1.67 |
10/13 | 1,010 | 1,220 | 866 | 925 | -7.68% | 5,097,500 | 47億825万 | +89.55% | 31.69 | 1.65 |
10/12 | 1,002 | 1,002 | 952 | 1,002 | +17.61% | 894,700 | 51億18万 | +114.56% | 34.33 | 1.79 |
10/11 | 822 | 852 | 770 | 852 | +21.37% | 1,433,200 | 43億3668万 | +92.33% | 29.19 | 1.52 |
10/10 | 702 | 702 | 702 | 702 | +16.61% | 45,200 | 35億7318万 | +64.79% | 24.05 | 1.25 |
10/06 | 485 | 602 | 485 | 602 | +19.92% | 1,553,200 | 30億6418万 | +44.71% | 20.63 | 1.07 |
10/05 | 502 | 502 | 500 | 502 | +18.96% | 186,100 | 25億5518万 | +22.44% | 17.2 | 0.9 |
10/04 | 396 | 459 | 396 | 422 | +6.84% | 204,700 | 21億4798万 | +3.69% | 14.46 | 0.75 |
10/03 | 392 | 395 | 386 | 395 | +0.51% | 11,600 | 20億1055万 | -2.71% | 13.53 | 0.7 |
10/02 | 396 | 400 | 389 | 393 | -0.25% | 14,400 | 20億37万 | -2.96% | 13.47 | 0.7 |
09/29 | 400 | 401 | 394 | 394 | -1.75% | 13,000 | 20億546万 | -2.48% | 13.5 | 0.7 |
09/28 | 418 | 418 | 400 | 401 | -2.2% | 12,000 | 20億4109万 | -0.74% | 13.74 | 0.72 |
09/27 | 383 | 410 | 383 | 410 | +6.77% | 15,000 | 20億8690万 | +1.74% | 14.05 | 0.73 |
09/26 | 393 | 393 | 384 | 384 | -1.29% | 10,000 | 19億5456万 | -4.48% | 13.16 | 0.68 |
09/25 | 383 | 389 | 382 | 389 | -0.51% | 9,000 | 19億8001万 | -2.99% | 13.33 | 0.69 |
09/22 | 395 | 395 | 391 | 391 | -2.25% | 6,000 | 19億9019万 | -2.25% | 13.4 | 0.7 |
09/21 | 394 | 403 | 394 | 400 | +0.5% | 8,000 | 20億3600万 | +0.25% | 13.71 | 0.71 |
09/20 | 402 | 402 | 398 | 398 | -0.75% | 13,000 | 20億2582万 | 0% | 13.64 | 0.71 |
09/19 | 402 | 402 | 393 | 401 | +1.78% | 22,000 | 20億4109万 | +1.01% | 13.74 | 0.72 |
09/15 | 399 | 399 | 370 | 394 | -1.5% | 67,000 | 20億546万 | -0.25% | 13.5 | 0.7 |
09/14 | 402 | 406 | 400 | 400 | -2.2% | 10,000 | 20億3600万 | +1.52% | 13.71 | 0.71 |
09/13 | 413 | 413 | 409 | 409 | +0.74% | 5,000 | 20億8181万 | +4.07% | 14.01 | 0.73 |
09/12 | 418 | 418 | 401 | 406 | -1.93% | 9,000 | 20億6654万 | +3.57% | 13.91 | 0.72 |
09/11 | 409 | 414 | 408 | 414 | +1.97% | 15,000 | 21億726万 | +5.88% | 14.18 | 0.74 |
09/08 | 403 | 406 | 402 | 406 | 0% | 9,000 | 20億6654万 | +4.1% | 13.91 | 0.72 |
09/07 | 418 | 419 | 402 | 406 | -0.98% | 24,000 | 20億6654万 | +4.37% | 13.91 | 0.72 |
09/06 | 382 | 417 | 380 | 410 | +5.13% | 73,000 | 20億8690万 | +5.4% | 14.05 | 0.73 |
09/05 | 420 | 420 | 377 | 390 | -8.45% | 99,000 | 19億8510万 | +0.78% | 13.36 | 0.7 |
09/04 | 454 | 454 | 416 | 426 | -7.79% | 64,000 | 21億6834万 | +10.08% | 14.6 | 0.76 |
09/01 | 462 | 464 | 451 | 462 | +2.44% | 72,000 | 23億5158万 | +19.69% | 15.83 | 0.82 |
08/31 | 440 | 503 | 425 | 451 | +5.37% | 407,000 | 22億9559万 | +17.14% | 15.45 | 0.8 |
08/30 | 393 | 430 | 393 | 428 | +8.91% | 214,000 | 21億7852万 | +12.34% | 14.66 | 0.76 |
08/29 | 370 | 395 | 370 | 393 | +3.97% | 41,000 | 20億37万 | +3.69% | 13.47 | 0.7 |
08/28 | 372 | 378 | 370 | 378 | +2.44% | 11,000 | 19億2402万 | 0% | 12.95 | 0.67 |
08/25 | 372 | 372 | 367 | 369 | -1.86% | 17,000 | 18億7821万 | -2.12% | 12.64 | 0.66 |
08/24 | 376 | 378 | 376 | 376 | -1.31% | 6,000 | 19億1384万 | -0.27% | 12.88 | 0.67 |
08/23 | 381 | 383 | 378 | 381 | +0.79% | 16,000 | 19億3929万 | +1.33% | 13.05 | 0.68 |
08/22 | 371 | 378 | 371 | 378 | +2.16% | 7,000 | 19億2402万 | +1.07% | 12.95 | 0.67 |
08/21 | 373 | 373 | 370 | 370 | +1.93% | 4,000 | 18億8330万 | -0.54% | 12.68 | 0.66 |
08/18 | 368 | 369 | 363 | 363 | -1.89% | 8,000 | 18億4767万 | -1.89% | 12.44 | 0.65 |
08/17 | 377 | 377 | 369 | 370 | -0.54% | 9,000 | 18億8330万 | +0.27% | 12.68 | 0.66 |
08/16 | 368 | 372 | 368 | 372 | +3.33% | 9,000 | 18億9348万 | +1.36% | 12.75 | 0.66 |
08/15 | 373 | 373 | 360 | 360 | +0.84% | 8,000 | 18億3240万 | -1.64% | 12.33 | 0.64 |
08/14 | 370 | 370 | 353 | 357 | -3.51% | 18,000 | 18億1713万 | -1.92% | 12.23 | 0.64 |
08/10 | 380 | 380 | 367 | 370 | -4.15% | 16,000 | 18億8330万 | +1.93% | 12.68 | 0.66 |
08/09 | 388 | 403 | 375 | 386 | +1.58% | 113,000 | 19億6474万 | +6.63% | 13.23 | 0.69 |
08/08 | 385 | 385 | 380 | 380 | -1.81% | 15,000 | 19億3420万 | +5.85% | 13.02 | 0.68 |
08/07 | 383 | 387 | 383 | 387 | +1.57% | 7,000 | 19億6983万 | +8.1% | 13.26 | 0.69 |
08/04 | 380 | 386 | 377 | 381 | -1.8% | 13,000 | 19億3929万 | +7.02% | 13.05 | 0.68 |
08/03 | 390 | 390 | 383 | 388 | -1.77% | 11,000 | 19億7492万 | +9.3% | 13.29 | 0.69 |
08/02 | 378 | 395 | 378 | 395 | +5.61% | 26,000 | 20億1055万 | +11.58% | 13.53 | 0.7 |
08/01 | 376 | 384 | 371 | 374 | -2.09% | 49,000 | 19億366万 | +5.95% | 12.81 | 0.67 |
07/31 | 389 | 389 | 373 | 382 | -2.8% | 68,000 | 19億4438万 | +8.52% | 13.09 | 0.68 |
07/28 | 455 | 458 | 392 | 393 | -11.09% | 480,000 | 20億37万 | +11.97% | 13.47 | 0.7 |
07/27 | 418 | 442 | 411 | 442 | +22.1% | 350,000 | 22億4978万 | +26.29% | 15.14 | 0.79 |
07/26 | 363 | 363 | 353 | 362 | -0.82% | 28,000 | 18億4258万 | +4.32% | 12.4 | 0.65 |
07/25 | 368 | 368 | 359 | 365 | 0% | 23,000 | 18億5785万 | +5.19% | 12.51 | 0.65 |
07/24 | 368 | 369 | 358 | 365 | -0.82% | 36,000 | 18億5785万 | +4.89% | 12.51 | 0.65 |
07/21 | 356 | 370 | 355 | 368 | +3.08% | 53,000 | 18億7312万 | +5.14% | 12.61 | 0.66 |
07/20 | 353 | 359 | 352 | 357 | +2% | 48,000 | 18億1713万 | +2% | 12.23 | 0.64 |
07/19 | 329 | 350 | 313 | 350 | +6.38% | 79,000 | 17億8150万 | -0.85% | 11.99 | 0.62 |
07/18 | 331 | 331 | 322 | 329 | +1.23% | 23,000 | 16億7461万 | -7.32% | 11.27 | 0.59 |
07/14 | 329 | 329 | 325 | 325 | -1.52% | 3,000 | 16億5425万 | -9.22% | 11.14 | 0.58 |
07/13 | 332 | 332 | 330 | 330 | +1.23% | 14,000 | 16億7970万 | -8.33% | 11.31 | 0.59 |
07/12 | 333 | 333 | 325 | 326 | -2.4% | 13,000 | 16億5934万 | -10.19% | 11.17 | 0.58 |
07/11 | 336 | 336 | 330 | 334 | -0.89% | 17,000 | 17億6万 | -8.74% | 11.44 | 0.6 |
07/10 | 324 | 338 | 322 | 337 | +5.64% | 28,000 | 17億1533万 | -8.67% | 11.55 | 0.6 |
07/07 | 320 | 325 | 315 | 319 | -3.33% | 83,000 | 16億2371万 | -14.25% | 10.93 | 0.57 |
07/06 | 340 | 340 | 326 | 330 | -3.23% | 38,000 | 16億7970万 | -11.76% | 11.31 | 0.59 |
07/05 | 325 | 341 | 324 | 341 | +7.23% | 31,000 | 17億3569万 | -9.31% | 11.68 | 0.61 |
07/04 | 357 | 357 | 310 | 318 | -11.17% | 41,000 | 16億1862万 | -15.87% | 10.9 | 0.57 |
06/29 | 341 | 361 | 340 | 358 | +5.29% | 31,000 | 18億2222万 | -5.79% | 12.27 | 0.64 |
06/28 | 360 | 360 | 333 | 340 | -4.76% | 35,000 | 17億3060万 | -10.99% | 11.65 | 0.61 |
06/27 | 357 | 357 | 354 | 357 | 0% | 4,000 | 18億1713万 | -7.03% | 12.23 | 0.64 |
06/26 | 351 | 364 | 351 | 357 | -0.28% | 20,000 | 18億1713万 | -7.51% | 12.23 | 0.64 |
06/23 | 350 | 359 | 350 | 358 | +0.85% | 15,000 | 18億2222万 | -7.73% | 12.27 | 0.64 |
06/22 | 362 | 362 | 352 | 355 | -2.2% | 23,000 | 18億695万 | -9.21% | 12.17 | 0.63 |