株価チャート
2017/07/20~2017/11/17
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 |
---|
2018 | 2/1, 株式分割 1→2 |
2017 |
11/17 | 709 | 710 | 683 | 693 | -1.77% | 149,000 | 120億8966万 | +3.82% | 98.46 | 4.33 |
11/16 | 686 | 716 | 676 | 705 | +9.22% | 843,600 | 123億789万 | +5.86% | 100.24 | 4.41 |
11/15 | 654 | 662 | 638 | 646 | +1.18% | 168,200 | 112億6913万 | -2.79% | 91.78 | 4.04 |
11/14 | 675 | 675 | 636 | 638 | -5.48% | 237,600 | 111億3820万 | -3.92% | 90.71 | 3.99 |
11/13 | 682 | 688 | 671 | 675 | -1.03% | 82,600 | 117億8415万 | +1.66% | 95.97 | 4.22 |
11/10 | 656 | 686 | 656 | 682 | +1.72% | 76,400 | 119億635万 | +3.02% | 96.97 | 4.27 |
11/09 | 698 | 698 | 644 | 671 | -2.26% | 195,400 | 117億558万 | +1.9% | 95.33 | 4.19 |
11/08 | 678 | 705 | 677 | 686 | -0.29% | 115,600 | 119億7618万 | +4.73% | 97.54 | 4.29 |
11/07 | 679 | 689 | 672 | 688 | +1.18% | 101,600 | 120億1110万 | +5.52% | 97.82 | 4.3 |
11/06 | 695 | 702 | 667 | 680 | -2.16% | 208,000 | 118億7144万 | +5.26% | 96.68 | 4.25 |
11/02 | 708 | 729 | 688 | 695 | -3.41% | 404,200 | 121億3331万 | +8.59% | 98.82 | 4.35 |
11/01 | 690 | 720 | 684 | 720 | +7.31% | 445,800 | 125億6103万 | +13.67% | 102.3 | 4.5 |
10/31 | 670 | 688 | 661 | 671 | +1.36% | 153,800 | 117億558万 | +7.28% | 95.33 | 4.19 |
10/30 | 657 | 668 | 653 | 662 | +0.23% | 91,400 | 115億4846万 | +6.87% | 94.05 | 4.14 |
10/27 | 675 | 694 | 658 | 660 | -0.98% | 235,400 | 115億2228万 | +7.67% | 93.84 | 4.13 |
10/26 | 653 | 687 | 640 | 667 | +2.22% | 249,800 | 116億3575万 | +9.8% | 94.76 | 4.17 |
10/25 | 669 | 683 | 652 | 652 | -1.66% | 348,600 | 113億8261万 | +8.49% | 92.7 | 4.08 |
10/24 | 649 | 670 | 638 | 663 | +2.79% | 154,800 | 115億7465万 | +11.24% | 94.27 | 4.15 |
10/23 | 636 | 647 | 627 | 645 | +2.14% | 89,400 | 112億6041万 | +9.51% | 91.71 | 4.03 |
10/20 | 643 | 643 | 624 | 632 | -1.48% | 52,400 | 110億2472万 | +8.13% | 89.79 | 3.95 |
10/19 | 630 | 643 | 620 | 641 | +3.05% | 128,800 | 111億9057万 | +10.52% | 91.14 | 4.01 |
10/18 | 650 | 657 | 621 | 622 | -2.89% | 241,200 | 108億5887万 | +7.8% | 88.44 | 3.89 |
10/17 | 656 | 660 | 633 | 641 | -3.61% | 351,000 | 111億8184万 | +11.39% | 91.07 | 4.01 |
10/16 | 687 | 687 | 663 | 665 | -1.34% | 242,800 | 116億84万 | +16.37% | 94.48 | 4.16 |
10/13 | 672 | 689 | 660 | 674 | -0.59% | 659,600 | 117億5796万 | +18.99% | 95.76 | 4.21 |
10/12 | 653 | 685 | 648 | 678 | +5.37% | 654,200 | 118億2779万 | +20.77% | 96.33 | 4.24 |
10/11 | 655 | 672 | 635 | 643 | -0.62% | 591,000 | 112億2549万 | +15.65% | 91.42 | 4.02 |
10/10 | 645 | 647 | 608 | 647 | +2.21% | 372,200 | 112億9532万 | +17% | 91.99 | 4.05 |
10/06 | 648 | 658 | 618 | 633 | 0% | 658,600 | 110億5091万 | +14.67% | 90 | 3.96 |
10/05 | 605 | 650 | 603 | 633 | +7.2% | 1,100,600 | 110億5091万 | +14.67% | 90 | 3.96 |
10/04 | 600 | 608 | 591 | 591 | -0.42% | 287,200 | 103億894万 | +7.17% | 83.96 | 3.69 |
10/03 | 625 | 625 | 588 | 593 | -1.25% | 637,200 | 103億5259万 | +7.62% | 84.31 | 3.71 |
10/02 | 570 | 605 | 558 | 601 | +8.39% | 562,600 | 104億8352万 | +8.98% | 85.38 | 3.76 |
09/29 | 513 | 555 | 507 | 554 | +7.89% | 453,600 | 96億7173万 | +0.73% | 78.77 | 3.47 |
09/28 | 523 | 525 | 507 | 514 | -1.72% | 154,400 | 89億6468万 | -6.64% | 73.01 | 3.21 |
09/27 | 522 | 524 | 513 | 523 | +0.97% | 68,000 | 91億2180万 | -5.17% | 74.29 | 3.27 |
09/26 | 518 | 521 | 512 | 518 | -0.48% | 43,200 | 90億3451万 | -6.25% | 73.58 | 3.24 |
09/25 | 525 | 525 | 518 | 520 | +0.29% | 50,600 | 90億7816万 | -6.14% | 73.94 | 3.25 |
09/22 | 533 | 542 | 516 | 519 | -0.86% | 146,800 | 90億5197万 | -6.74% | 73.72 | 3.24 |
09/21 | 513 | 528 | 509 | 523 | +3.05% | 97,200 | 91億3053万 | -6.44% | 74.36 | 3.27 |
09/20 | 514 | 514 | 505 | 508 | -1.55% | 54,600 | 88億5993万 | -9.7% | 72.16 | 3.17 |
09/19 | 516 | 530 | 510 | 516 | +1.78% | 92,400 | 89億9959万 | -8.92% | 73.3 | 3.22 |
09/15 | 504 | 511 | 502 | 507 | 0% | 129,600 | 88億4247万 | -10.67% | 72.02 | 3.17 |
09/14 | 533 | 533 | 506 | 507 | -4.97% | 261,400 | 88億4247万 | -10.98% | 72.02 | 3.17 |
09/13 | 554 | 560 | 521 | 533 | -7.3% | 445,600 | 93億511万 | -6.98% | 75.78 | 3.33 |
09/12 | 570 | 592 | 568 | 575 | +1.77% | 205,400 | 100億3835万 | -0.17% | 81.76 | 3.6 |
09/11 | 559 | 571 | 555 | 565 | +4.44% | 87,000 | 98億6377万 | -2.08% | 80.33 | 3.53 |
09/08 | 546 | 549 | 539 | 541 | -1.28% | 76,000 | 94億4477万 | -6.56% | 76.92 | 3.38 |
09/07 | 550 | 563 | 548 | 548 | +0.64% | 105,800 | 95億6698万 | -5.68% | 77.92 | 3.43 |
09/06 | 523 | 553 | 515 | 545 | +1.3% | 170,600 | 95億588万 | -6.76% | 77.42 | 3.41 |
09/05 | 578 | 582 | 537 | 538 | -7.65% | 305,400 | 93億8367万 | -8.43% | 76.42 | 3.36 |
09/04 | 598 | 598 | 581 | 582 | -4.9% | 146,600 | 101億6055万 | -1.69% | 82.75 | 3.64 |
09/01 | 629 | 629 | 607 | 612 | -2.93% | 119,000 | 106億8429万 | +2.51% | 87.02 | 3.83 |
08/31 | 625 | 642 | 619 | 631 | +2.44% | 553,200 | 110億726万 | +4.91% | 89.65 | 3.94 |
08/30 | 595 | 616 | 569 | 616 | +4.06% | 283,200 | 107億4539万 | +1.57% | 87.51 | 3.85 |
08/29 | 590 | 607 | 577 | 592 | -1.58% | 265,400 | 103億2640万 | -3.51% | 84.1 | 3.7 |
08/28 | 562 | 603 | 558 | 601 | +7.51% | 333,200 | 104億9225万 | -3.22% | 85.45 | 3.76 |
08/25 | 560 | 577 | 553 | 559 | +1.36% | 158,400 | 97億5902万 | -10.42% | 79.48 | 3.5 |
08/24 | 560 | 560 | 548 | 552 | -0.81% | 115,200 | 96億2808万 | -11.48% | 78.41 | 3.45 |
08/23 | 551 | 567 | 551 | 556 | +0.63% | 128,800 | 97億664万 | - | 79.05 | 3.48 |
08/22 | 548 | 555 | 547 | 553 | -1.34% | 115,000 | 96億4554万 | - | 78.56 | 3.46 |
08/21 | 552 | 570 | 546 | 560 | -2.86% | 162,200 | 94億464万 | - | 76.45 | 3.36 |
08/18 | 586 | 590 | 568 | 577 | -3.19% | 127,400 | 96億8174万 | - | 78.7 | 3.46 |
08/17 | 605 | 606 | 585 | 596 | +0.68% | 118,200 | 100億82万 | - | 81.3 | 3.58 |
08/16 | 601 | 610 | 586 | 592 | +0.25% | 253,400 | 99億3365万 | - | 80.75 | 3.55 |
08/15 | 553 | 602 | 553 | 590 | +7.18% | 307,400 | 99億846万 | - | 80.54 | 3.54 |
08/14 | 561 | 565 | 540 | 551 | -2.57% | 221,000 | 92億4509万 | - | 75.15 | 3.31 |
08/10 | 581 | 585 | 560 | 565 | -3.99% | 350,200 | 94億8861万 | - | 77.13 | 3.39 |
08/09 | 612 | 612 | 577 | 589 | -3.92% | 329,800 | 98億8326万 | - | 80.34 | 3.53 |
08/08 | 625 | 631 | 604 | 613 | -0.16% | 261,800 | 102億8632万 | - | 83.62 | 3.68 |
08/07 | 603 | 633 | 591 | 614 | +2.25% | 456,000 | 103億311万 | - | 83.75 | 3.68 |
08/04 | 599 | 619 | 589 | 600 | -0.5% | 266,600 | 100億7640万 | - | 81.91 | 3.6 |
08/03 | 630 | 631 | 588 | 603 | -4.29% | 595,800 | 101億2678万 | - | 82.32 | 3.62 |
08/02 | 632 | 638 | 616 | 630 | +2.19% | 402,600 | 105億8022万 | - | 86.01 | 3.78 |
08/01 | 645 | 683 | 616 | 617 | -5.23% | 1,297,400 | 103億5350万 | - | 84.16 | 3.7 |
07/31 | 706 | 710 | 643 | 651 | -9.72% | 1,031,400 | 113億5642万 | - | 20.37 | 4.06 |
07/28 | 730 | 779 | 691 | 721 | +1.69% | 3,718,800 | 117億7585万 | - | 22.13 | 4.42 |
07/27 | 744 | 763 | 703 | 709 | -5.53% | 1,344,800 | 115億7972万 | - | 21.76 | 4.34 |
07/26 | 799 | 809 | 747 | 750 | -4.46% | 3,162,000 | 122億5800万 | - | 23.03 | 4.6 |
07/25 | 880 | 905 | 772 | 785 | 0% | 9,785,800 | 128億3004万 | - | 24.11 | 4.81 |
07/24 | 811 | 841 | 743 | 785 | +13.69% | 17,185,800 | 128億3004万 | - | 24.11 | 4.81 |
07/21 | 600 | 691 | 600 | 691 | +27.75% | 6,806,600 | 112億8553万 | - | 21.21 | 4.23 |
07/20 | 526 | 589 | 490 | 541 | 0% | 11,544,600 | 88億3393万 | - | 16.6 | 3.31 |