株価チャート
2017/06/23~2017/11/16
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 |
11/16 | 590 | 637 | 587 | 628 | +6.44% | 275,200 | 141億8005万 | +13.15% | 7.09 | 0.82 |
11/15 | 615 | 616 | 562 | 590 | -4.07% | 482,100 | 133億2202万 | +7.08% | 6.66 | 0.77 |
11/14 | 660 | 663 | 611 | 615 | -5.96% | 273,100 | 138億8651万 | +12.02% | 6.94 | 0.8 |
11/13 | 653 | 664 | 633 | 654 | +2.19% | 255,400 | 147億6712万 | +20% | 7.38 | 0.85 |
11/10 | 626 | 650 | 611 | 640 | -0.16% | 885,000 | 144億5100万 | +18.3% | 7.23 | 0.83 |
11/09 | 641 | 641 | 641 | 641 | +18.48% | 316,300 | 144億7358万 | +19.37% | 7.24 | 0.84 |
11/08 | 532 | 542 | 529 | 541 | +1.69% | 47,800 | 122億1561万 | +1.5% | 6.11 | 0.71 |
11/07 | 531 | 534 | 528 | 532 | -0.37% | 23,000 | 120億1240万 | -0.37% | 6.01 | 0.69 |
11/06 | 533 | 536 | 530 | 534 | +1.14% | 36,100 | 120億5755万 | 0% | 6.03 | 0.7 |
11/02 | 530 | 536 | 525 | 528 | -1.12% | 72,800 | 119億2208万 | -1.31% | 5.96 | 0.69 |
11/01 | 536 | 539 | 532 | 534 | -0.37% | 41,600 | 120億5755万 | -0.19% | 6.03 | 0.7 |
10/31 | 532 | 539 | 527 | 536 | +0.75% | 45,100 | 121億271万 | +0.19% | 6.05 | 0.7 |
10/30 | 536 | 538 | 522 | 532 | -0.93% | 127,000 | 120億1240万 | -0.37% | 6.01 | 0.69 |
10/27 | 535 | 541 | 535 | 537 | +0.94% | 32,300 | 121億2529万 | +0.75% | 6.06 | 0.7 |
10/26 | 536 | 536 | 531 | 532 | -0.37% | 23,400 | 120億1240万 | -0.19% | 6.01 | 0.69 |
10/25 | 540 | 545 | 533 | 534 | -0.93% | 43,500 | 120億5755万 | 0% | 6.03 | 0.7 |
10/24 | 526 | 541 | 525 | 539 | +2.86% | 56,600 | 121億7045万 | +0.94% | 6.09 | 0.7 |
10/23 | 526 | 526 | 523 | 524 | +0.38% | 50,000 | 118億3176万 | -1.69% | 5.92 | 0.68 |
10/20 | 524 | 528 | 520 | 522 | -0.19% | 38,600 | 117億8660万 | -2.06% | 5.89 | 0.68 |
10/19 | 522 | 527 | 520 | 523 | +0.19% | 52,200 | 118億918万 | -1.69% | 5.91 | 0.68 |
10/18 | 538 | 538 | 519 | 522 | -2.97% | 99,600 | 117億8660万 | -1.88% | 5.89 | 0.68 |
10/17 | 534 | 540 | 534 | 538 | +1.13% | 42,100 | 121億4787万 | +1.51% | 6.07 | 0.7 |
10/16 | 537 | 537 | 530 | 532 | 0% | 34,500 | 120億1240万 | +0.95% | 6.01 | 0.69 |
10/13 | 533 | 537 | 529 | 532 | +0.38% | 67,600 | 120億1240万 | +1.53% | 6.01 | 0.69 |
10/12 | 537 | 539 | 528 | 530 | -0.75% | 36,600 | 119億6724万 | +1.53% | 5.98 | 0.69 |
10/11 | 536 | 543 | 533 | 534 | -0.37% | 37,800 | 120億5755万 | +2.89% | 6.03 | 0.7 |
10/10 | 530 | 539 | 527 | 536 | +1.32% | 69,000 | 121億271万 | +3.47% | 6.05 | 0.7 |
10/06 | 532 | 534 | 529 | 529 | -1.12% | 37,200 | 119億4466万 | +2.32% | 5.97 | 0.69 |
10/05 | 539 | 544 | 531 | 535 | -0.93% | 52,800 | 120億8013万 | +3.88% | 6.04 | 0.7 |
10/04 | 555 | 555 | 538 | 540 | -1.46% | 80,000 | 121億9303万 | +5.06% | 6.1 | 0.7 |
10/03 | 562 | 565 | 546 | 548 | -2.49% | 123,300 | 123億7367万 | +7.03% | 6.19 | 0.71 |
10/02 | 548 | 564 | 545 | 562 | +2.93% | 107,500 | 126億8979万 | +10.41% | 6.35 | 0.73 |
09/29 | 545 | 554 | 540 | 546 | -0.55% | 80,800 | 123億2851万 | +7.91% | 6.12 | 0.71 |
09/28 | 532 | 554 | 530 | 549 | +4.17% | 133,300 | 123億9625万 | +9.15% | 6.16 | 0.71 |
09/27 | 521 | 529 | 519 | 527 | +0.38% | 22,900 | 118億9950万 | +5.4% | 5.91 | 0.68 |
09/26 | 519 | 527 | 514 | 525 | +1.16% | 74,700 | 118億5434万 | +5.42% | 5.89 | 0.68 |
09/25 | 518 | 524 | 512 | 519 | 0% | 48,100 | 117億1886万 | +4.85% | 5.82 | 0.67 |
09/22 | 534 | 536 | 515 | 519 | -3.71% | 72,100 | 117億1886万 | +5.27% | 5.82 | 0.67 |
09/21 | 543 | 548 | 536 | 539 | -0.19% | 120,800 | 121億7045万 | +9.78% | 6.04 | 0.7 |
09/20 | 538 | 545 | 524 | 540 | +0.37% | 204,100 | 121億9303万 | +10.66% | 6.06 | 0.7 |
09/19 | 520 | 539 | 519 | 538 | +4.47% | 255,500 | 121億4787万 | +10.93% | 6.03 | 0.7 |
09/15 | 511 | 518 | 508 | 515 | 0% | 49,700 | 116億2854万 | +6.85% | 5.78 | 0.67 |
09/14 | 522 | 522 | 508 | 515 | -0.77% | 112,900 | 116億2854万 | +7.29% | 5.78 | 0.67 |
09/13 | 500 | 519 | 495 | 519 | +3.8% | 150,900 | 117億1886万 | +8.58% | 5.82 | 0.67 |
09/12 | 492 | 504 | 492 | 500 | +3.73% | 81,700 | 112億8985万 | +4.82% | 5.61 | 0.65 |
09/11 | 474 | 489 | 474 | 482 | +3.43% | 73,700 | 108億8341万 | +1.47% | 5.41 | 0.62 |
09/08 | 467 | 469 | 464 | 466 | -0.21% | 31,100 | 105億2214万 | -1.89% | 5.23 | 0.6 |
09/07 | 473 | 474 | 466 | 467 | -0.21% | 23,400 | 105億4471万 | -1.68% | 5.24 | 0.61 |
09/06 | 470 | 471 | 458 | 468 | -0.21% | 30,200 | 105億6729万 | -1.47% | 5.25 | 0.61 |
09/05 | 490 | 490 | 465 | 469 | -5.25% | 78,500 | 105億8987万 | -1.26% | 5.26 | 0.61 |
09/04 | 501 | 503 | 490 | 495 | -1.79% | 44,400 | 111億7695万 | +4.43% | 5.55 | 0.64 |
09/01 | 499 | 505 | 493 | 504 | +1% | 50,600 | 113億8016万 | +6.55% | 5.65 | 0.65 |
08/31 | 500 | 503 | 495 | 499 | +1.01% | 40,900 | 112億6727万 | +5.72% | 5.6 | 0.65 |
08/30 | 488 | 500 | 486 | 494 | +1.65% | 101,000 | 111億5437万 | +4.88% | 5.54 | 0.64 |
08/29 | 481 | 487 | 478 | 486 | +0.83% | 36,700 | 109億7373万 | +3.4% | 5.45 | 0.63 |
08/28 | 482 | 483 | 478 | 482 | +0.42% | 26,900 | 108億8341万 | +2.77% | 5.41 | 0.62 |
08/25 | 475 | 483 | 472 | 480 | +1.05% | 44,600 | 108億3825万 | +2.35% | 5.38 | 0.62 |
08/24 | 470 | 476 | 470 | 475 | +1.06% | 22,200 | 107億2535万 | +1.5% | 5.33 | 0.62 |
08/23 | 473 | 474 | 470 | 470 | -0.42% | 20,600 | 106億1245万 | +0.64% | 5.27 | 0.61 |
08/22 | 471 | 474 | 470 | 472 | +0.21% | 15,800 | 106億5761万 | +1.07% | 5.29 | 0.61 |
08/21 | 470 | 473 | 468 | 471 | +0.86% | 31,500 | 106億3503万 | +1.07% | 5.28 | 0.61 |
08/18 | 467 | 470 | 464 | 467 | -1.06% | 10,000 | 105億4471万 | +0.21% | 5.24 | 0.61 |
08/17 | 470 | 472 | 467 | 472 | +1.29% | 12,500 | 106億5761万 | +1.29% | 5.29 | 0.61 |
08/16 | 465 | 468 | 464 | 466 | +0.22% | 14,900 | 105億2214万 | +0.22% | 5.23 | 0.6 |
08/15 | 468 | 472 | 464 | 465 | +0.87% | 21,600 | 104億9956万 | 0% | 5.21 | 0.6 |
08/14 | 463 | 464 | 459 | 461 | -1.28% | 29,000 | 104億924万 | -0.86% | 5.17 | 0.6 |
08/10 | 462 | 467 | 459 | 467 | +0.43% | 21,700 | 105億4471万 | +0.65% | 5.24 | 0.61 |
08/09 | 468 | 469 | 460 | 465 | -1.06% | 15,800 | 104億9956万 | +0.22% | 5.21 | 0.6 |
08/08 | 473 | 473 | 468 | 470 | -0.84% | 17,600 | 106億1245万 | +1.51% | 5.27 | 0.61 |
08/07 | 475 | 478 | 470 | 474 | +0.21% | 38,400 | 107億277万 | +2.6% | 5.32 | 0.61 |
08/04 | 464 | 473 | 463 | 473 | +1.94% | 15,000 | 106億8019万 | +2.38% | 5.3 | 0.61 |
08/03 | 465 | 465 | 460 | 464 | -0.22% | 15,200 | 104億7698万 | +0.65% | 5.2 | 0.6 |
08/02 | 465 | 465 | 459 | 465 | +1.09% | 11,500 | 104億9956万 | +0.87% | 5.21 | 0.6 |
08/01 | 459 | 463 | 458 | 460 | +0.44% | 18,700 | 103億8666万 | 0% | 5.16 | 0.6 |
07/31 | 468 | 468 | 452 | 458 | -1.93% | 24,300 | 103億4150万 | -0.43% | 5.14 | 0.59 |
07/28 | 466 | 471 | 461 | 467 | -0.43% | 23,300 | 105億4471万 | +1.52% | 5.24 | 0.61 |
07/27 | 473 | 475 | 465 | 469 | -1.05% | 26,200 | 105億8987万 | +1.96% | 5.26 | 0.61 |
07/26 | 475 | 479 | 462 | 474 | 0% | 36,000 | 107億277万 | +3.27% | 5.32 | 0.61 |
07/25 | 476 | 476 | 465 | 474 | +0.21% | 66,400 | 107億277万 | +3.27% | 5.32 | 0.61 |
07/24 | 464 | 474 | 462 | 473 | +2.16% | 49,300 | 106億8019万 | +3.05% | 5.3 | 0.61 |
07/21 | 461 | 463 | 460 | 463 | +0.43% | 18,400 | 104億5440万 | +1.09% | 5.19 | 0.6 |
07/20 | 460 | 462 | 459 | 461 | +0.44% | 9,500 | 104億924万 | +0.66% | 5.17 | 0.6 |
07/19 | 452 | 460 | 451 | 459 | +0.88% | 16,200 | 103億6408万 | +0.44% | 5.15 | 0.59 |
07/18 | 457 | 457 | 451 | 455 | -1.09% | 14,600 | 102億7376万 | -0.44% | 5.1 | 0.59 |
07/14 | 459 | 461 | 457 | 460 | -0.22% | 7,700 | 103億8666万 | +0.66% | 5.16 | 0.6 |
07/13 | 464 | 464 | 456 | 461 | -0.86% | 14,300 | 104億924万 | +1.1% | 5.17 | 0.6 |
07/12 | 463 | 468 | 460 | 465 | +0.43% | 22,100 | 104億9956万 | +1.97% | 5.21 | 0.6 |
07/11 | 463 | 465 | 460 | 463 | 0% | 18,100 | 104億5440万 | +1.54% | 5.19 | 0.6 |
07/10 | 449 | 471 | 447 | 463 | +3.12% | 79,900 | 104億5440万 | +1.76% | 5.19 | 0.6 |
07/07 | 450 | 453 | 445 | 449 | -1.1% | 30,400 | 101億3828万 | -1.32% | 5.04 | 0.58 |
07/06 | 451 | 458 | 451 | 454 | 0% | 22,500 | 102億5118万 | -0.22% | 5.09 | 0.59 |
07/05 | 451 | 455 | 451 | 454 | +0.89% | 22,200 | 102億5118万 | -0.22% | 5.09 | 0.59 |
07/04 | 457 | 457 | 450 | 450 | -0.66% | 11,200 | 101億6086万 | -1.1% | 5.05 | 0.58 |
07/03 | 457 | 457 | 451 | 453 | +0.22% | 13,200 | 102億2860万 | -0.44% | 5.08 | 0.59 |
06/30 | 452 | 455 | 450 | 452 | -1.31% | 21,700 | 102億602万 | -0.44% | 5.07 | 0.59 |
06/29 | 461 | 461 | 456 | 458 | +0.66% | 13,800 | 103億4150万 | +0.88% | 5.14 | 0.59 |
06/28 | 459 | 461 | 455 | 455 | -0.87% | 10,600 | 102億7376万 | +0.22% | 5.1 | 0.59 |
06/27 | 462 | 463 | 458 | 459 | +0.44% | 14,000 | 103億6408万 | +1.32% | 5.15 | 0.59 |
06/26 | 458 | 460 | 453 | 457 | +0.66% | 20,100 | 103億1892万 | +1.11% | 5.12 | 0.59 |
06/23 | 455 | 459 | 452 | 454 | -0.66% | 21,200 | 102億5118万 | +0.44% | 5.09 | 0.59 |