株価チャート
2017/06/14~2017/11/07
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 |
---|
2021 | 12/1, 株式分割 1→2 |
2017 | 12/1, 株式分割 1→2 |
2017 |
11/07 | 756 | 759 | 740 | 748 | -1.71% | 80,400 | 210億7072万 | +0.71% | - | 5.06 |
11/06 | 769 | 769 | 758 | 761 | -0.16% | 57,600 | 214億3680万 | +2.73% | - | 5.15 |
11/02 | 771 | 771 | 761 | 763 | -0.49% | 41,200 | 214億7200万 | +3.18% | - | 5.16 |
11/01 | 773 | 774 | 760 | 766 | -0.81% | 87,600 | 215億7760万 | +3.83% | - | 5.18 |
10/31 | 763 | 773 | 758 | 773 | +1.31% | 65,600 | 217億5360万 | +4.96% | - | 5.22 |
10/30 | 758 | 764 | 756 | 763 | +1.5% | 113,600 | 214億7200万 | +4.02% | - | 5.16 |
10/27 | 751 | 758 | 751 | 751 | +0.17% | 54,400 | 211億5520万 | +2.77% | - | 5.08 |
10/26 | 749 | 755 | 747 | 750 | -0.17% | 38,400 | 211億2000万 | +2.88% | - | 5.07 |
10/25 | 761 | 763 | 748 | 751 | -0.99% | 83,200 | 211億5520万 | +3.34% | - | 5.08 |
10/24 | 754 | 763 | 749 | 759 | +0.83% | 72,800 | 213億6640万 | +4.66% | - | 5.13 |
10/23 | 739 | 756 | 736 | 753 | +1.76% | 198,000 | 211億9040万 | +4.22% | - | 5.09 |
10/20 | 737 | 741 | 735 | 740 | -0.4% | 51,200 | 208億2432万 | +2.85% | - | 5 |
10/19 | 743 | 745 | 741 | 743 | +0.51% | 50,800 | 209億880万 | +3.41% | - | 5.02 |
10/18 | 740 | 742 | 735 | 739 | -0.4% | 44,800 | 208億320万 | +3.18% | - | 5 |
10/17 | 741 | 743 | 740 | 742 | +0.1% | 41,600 | 208億8768万 | +3.89% | - | 5.02 |
10/16 | 735 | 743 | 732 | 741 | +0.82% | 50,400 | 208億6656万 | +4.07% | - | 5.01 |
10/13 | 725 | 738 | 722 | 735 | +0.55% | 67,600 | 206億9760万 | +3.67% | - | 4.97 |
10/12 | 729 | 736 | 720 | 731 | +1.32% | 82,000 | 205億8496万 | +3.39% | - | 4.94 |
10/11 | 718 | 724 | 718 | 722 | +0.45% | 26,000 | 203億1744万 | +2.2% | - | 4.88 |
10/10 | 725 | 728 | 716 | 718 | -0.45% | 48,000 | 202億2592万 | +1.88% | - | 4.86 |
10/06 | 728 | 732 | 721 | 722 | -1.5% | 110,400 | 203億1744万 | +2.49% | - | 4.88 |
10/05 | 724 | 737 | 724 | 733 | +0.93% | 98,800 | 206億2720万 | +4.2% | - | 4.95 |
10/04 | 721 | 727 | 721 | 726 | +0.45% | 102,000 | 204億3712万 | +3.68% | - | 4.91 |
10/03 | 725 | 728 | 720 | 723 | -0.03% | 46,400 | 203億4560万 | +3.51% | - | 4.89 |
10/02 | 713 | 728 | 709 | 723 | +1.44% | 81,600 | 203億5264万 | +3.84% | - | 4.89 |
09/29 | 715 | 725 | 705 | 713 | -0.07% | 92,800 | 200億6400万 | +2.81% | - | 4.82 |
09/28 | 713 | 717 | 704 | 713 | -0.38% | 94,800 | 200億7808万 | +3.18% | - | 4.82 |
09/27 | 716 | 721 | 703 | 716 | -0.03% | 106,400 | 201億5552万 | +4.03% | - | 4.84 |
09/26 | 716 | 720 | 715 | 716 | +0.17% | 34,400 | 201億6256万 | +4.53% | - | 4.84 |
09/25 | 708 | 723 | 702 | 715 | +1.93% | 181,200 | 201億2736万 | +4.96% | - | 4.83 |
09/22 | 700 | 704 | 698 | 701 | -0.21% | 44,000 | 197億4720万 | +3.43% | - | 4.74 |
09/21 | 700 | 704 | 698 | 703 | +0.39% | 41,200 | 197億8944万 | +3.96% | - | 4.75 |
09/20 | 700 | 708 | 698 | 700 | +0.32% | 114,400 | 197億1200万 | +4.01% | - | 4.73 |
09/19 | 695 | 701 | 692 | 698 | +1.01% | 113,600 | 196億4864万 | +3.83% | - | 4.72 |
09/15 | 687 | 692 | 685 | 691 | +0.51% | 38,000 | 194億5152万 | +2.94% | - | 4.67 |
09/14 | 701 | 701 | 685 | 687 | -1.47% | 122,000 | 193億5296万 | +2.42% | - | 4.65 |
09/13 | 698 | 705 | 678 | 698 | -0.25% | 159,200 | 196億4160万 | +3.18% | - | 4.72 |
09/12 | 690 | 705 | 690 | 699 | +1.45% | 143,600 | 196億9088万 | +2.83% | - | 4.73 |
09/11 | 693 | 695 | 683 | 689 | +1.36% | 90,400 | 194億928万 | +0.62% | - | 4.66 |
09/08 | 677 | 688 | 676 | 680 | +0.44% | 62,800 | 191億4880万 | -1.45% | - | 4.6 |
09/07 | 694 | 698 | 673 | 677 | -0.66% | 145,200 | 190億6432万 | -2.59% | - | 4.58 |
09/06 | 695 | 700 | 680 | 682 | -3.67% | 188,400 | 191億9104万 | -2.78% | - | 4.61 |
09/05 | 700 | 713 | 690 | 708 | +1.76% | 182,400 | 199億2320万 | +0.21% | - | 4.78 |
09/04 | 700 | 713 | 693 | 695 | -0.18% | 133,600 | 195億7824万 | -2.08% | - | 4.7 |
09/01 | 698 | 712 | 691 | 697 | +0.8% | 280,400 | 196億1344万 | -2.59% | - | 4.71 |
08/31 | 673 | 693 | 664 | 691 | +2.6% | 232,800 | 194億5856万 | -4.03% | - | 4.67 |
08/30 | 674 | 678 | 671 | 674 | +0.41% | 103,200 | 189億6576万 | -7.1% | - | 4.55 |
08/29 | 663 | 679 | 663 | 671 | +1.25% | 232,800 | 188億8832万 | -8.12% | - | 4.54 |
08/28 | 673 | 673 | 658 | 663 | +0.42% | 169,600 | 186億5600万 | -10.11% | - | 4.48 |
08/25 | 659 | 665 | 655 | 660 | +1.11% | 163,600 | 185億7856万 | -11.2% | - | 4.46 |
08/24 | 645 | 668 | 645 | 653 | +2.35% | 326,800 | 183億7440万 | -13% | - | 4.41 |
08/23 | 634 | 644 | 632 | 638 | +0.79% | 150,000 | 179億5200万 | -15.79% | - | 4.31 |
08/22 | 633 | 636 | 630 | 633 | -0.08% | 129,200 | 178億1120万 | -17.21% | - | 4.28 |
08/21 | 640 | 640 | 630 | 633 | -0.94% | 111,600 | 178億2528万 | -17.9% | - | 4.28 |
08/18 | 643 | 643 | 633 | 639 | +0.16% | 218,400 | 179億9424万 | -17.87% | - | 4.32 |
08/17 | 643 | 645 | 630 | 638 | -0.74% | 412,800 | 179億6608万 | -18.73% | - | 4.31 |
08/16 | 668 | 669 | 637 | 643 | -4.28% | 778,400 | 180億9984万 | -18.74% | - | 4.35 |
08/15 | 677 | 678 | 663 | 672 | -0.78% | 175,200 | 189億944万 | -15.85% | - | 4.54 |
08/14 | 680 | 680 | 651 | 677 | -0.84% | 336,400 | 190億5728万 | -15.72% | - | 4.58 |
08/10 | 634 | 697 | 634 | 683 | -15.61% | 1,337,200 | 192億1920万 | -15.53% | - | 4.62 |
08/09 | 816 | 816 | 803 | 809 | -0.15% | 63,600 | 227億7440万 | -0.52% | - | 5.47 |
08/08 | 816 | 818 | 809 | 810 | -0.77% | 32,400 | 228億960万 | -0.37% | - | 5.48 |
08/07 | 809 | 816 | 805 | 816 | +1.24% | 60,800 | 229億8560万 | +0.28% | - | 5.52 |
08/04 | 815 | 816 | 806 | 806 | -0.62% | 41,200 | 227億400万 | -0.95% | - | 5.45 |
08/03 | 815 | 820 | 811 | 811 | -0.61% | 25,600 | 228億4480万 | -0.34% | - | 5.49 |
08/02 | 820 | 828 | 816 | 816 | -0.46% | 36,400 | 229億8560万 | +0.28% | - | 5.52 |
08/01 | 815 | 821 | 810 | 820 | +1.08% | 72,400 | 230億9120万 | +0.74% | - | 5.55 |
07/31 | 811 | 815 | 803 | 811 | +0.15% | 52,800 | 228億4480万 | -0.46% | - | 5.49 |
07/28 | 815 | 816 | 805 | 810 | -0.61% | 57,200 | 228億960万 | -0.61% | - | 5.48 |
07/27 | 811 | 825 | 811 | 815 | 0% | 45,600 | 229億5040万 | 0% | - | 5.51 |
07/26 | 823 | 823 | 811 | 815 | -0.46% | 41,600 | 229億5040万 | 0% | - | 5.51 |
07/25 | 825 | 825 | 818 | 819 | -1.06% | 39,200 | 230億5600万 | +0.58% | - | 5.54 |
07/24 | 835 | 835 | 825 | 828 | 0% | 37,600 | 233億240万 | +1.66% | - | 5.6 |
07/21 | 835 | 835 | 826 | 828 | -0.45% | 52,400 | 233億240万 | +1.66% | - | 5.6 |
07/20 | 821 | 843 | 821 | 831 | +1.37% | 119,200 | 234億800万 | +1.99% | - | 5.62 |
07/19 | 834 | 835 | 818 | 820 | -1.06% | 60,800 | 230億9120万 | +0.49% | - | 5.55 |
07/18 | 813 | 833 | 811 | 829 | +2.47% | 174,000 | 233億3760万 | +1.44% | - | 5.6 |
07/14 | 803 | 811 | 803 | 809 | +0.47% | 62,000 | 227億7440万 | -1.25% | - | 5.47 |
07/13 | 804 | 810 | 803 | 805 | -0.16% | 53,200 | 226億6880万 | -1.95% | - | 5.44 |
07/12 | 795 | 808 | 795 | 806 | +1.1% | 82,400 | 227億400万 | -2.04% | - | 5.45 |
07/11 | 798 | 801 | 794 | 798 | 0% | 47,200 | 224億5760万 | -3.33% | - | 5.39 |
07/10 | 795 | 806 | 795 | 798 | +0.31% | 81,200 | 224億5760万 | -3.68% | - | 5.39 |
07/07 | 808 | 808 | 794 | 795 | -1.7% | 187,200 | 223億8720万 | -4.33% | - | 5.38 |
07/06 | 809 | 811 | 805 | 809 | 0% | 32,800 | 227億7440万 | -3.03% | - | 5.47 |
07/05 | 815 | 815 | 804 | 809 | -0.77% | 56,800 | 227億7440万 | -3.26% | - | 5.47 |
07/04 | 829 | 829 | 811 | 815 | -1.66% | 74,400 | 229億5040万 | -2.86% | - | 5.51 |
07/03 | 825 | 829 | 819 | 829 | +1.07% | 86,400 | 233億3760万 | -1.46% | - | 5.6 |
06/30 | 803 | 820 | 800 | 820 | +1.23% | 106,000 | 230億9120万 | -2.73% | - | 5.55 |
06/29 | 808 | 811 | 800 | 810 | +0.47% | 100,800 | 228億960万 | -3.91% | - | 5.48 |
06/28 | 820 | 820 | 804 | 806 | -1.68% | 112,000 | 227億400万 | -4.47% | - | 5.45 |
06/27 | 834 | 835 | 810 | 820 | -1.65% | 170,800 | 230億9120万 | -3.07% | - | 5.55 |
06/26 | 826 | 840 | 821 | 834 | +2.62% | 146,800 | 234億7840万 | -1.45% | - | 5.64 |
06/23 | 815 | 828 | 810 | 813 | +0.78% | 97,600 | 228億8000万 | -3.85% | - | 5.49 |
06/22 | 819 | 825 | 804 | 806 | -1.53% | 102,000 | 227億400万 | -4.47% | - | 5.45 |
06/21 | 809 | 828 | 809 | 819 | +1.39% | 91,200 | 230億5600万 | -3.11% | - | 5.54 |
06/20 | 816 | 819 | 805 | 808 | -1.07% | 132,800 | 227億3920万 | -4.32% | - | 5.46 |
06/19 | 816 | 834 | 816 | 816 | -0.76% | 86,800 | 229億8560万 | -3.4% | - | 5.52 |
06/16 | 846 | 848 | 813 | 823 | -3.09% | 138,800 | 231億6160万 | -2.66% | - | 5.56 |
06/15 | 844 | 856 | 834 | 849 | +0.44% | 108,800 | 239億80万 | +0.44% | - | 5.74 |
06/14 | 868 | 868 | 844 | 845 | -1.89% | 109,200 | 237億9520万 | +0.36% | - | 5.71 |