株価チャート
2017/08/07~2017/12/29
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 |
12/29 | 200 | 200 | 199 | 200 | +0.5% | 45,900 | 34億4564万 | -1.96% | - | 2.7 |
12/28 | 202 | 202 | 199 | 199 | -1.49% | 31,400 | 34億2841万 | -2.93% | - | 2.68 |
12/27 | 196 | 202 | 195 | 202 | +3.59% | 117,700 | 34億8009万 | -1.94% | - | 2.73 |
12/26 | 198 | 200 | 195 | 195 | -2.01% | 297,900 | 33億5949万 | -5.8% | - | 2.63 |
12/25 | 200 | 201 | 198 | 199 | -1.97% | 183,700 | 34億2841万 | -4.33% | - | 2.68 |
12/22 | 200 | 203 | 199 | 203 | +1.5% | 127,800 | 34億9732万 | -2.4% | - | 2.74 |
12/21 | 201 | 202 | 199 | 200 | -0.5% | 116,100 | 34億4564万 | -3.85% | - | 2.7 |
12/20 | 203 | 205 | 199 | 201 | -1.95% | 238,300 | 34億6286万 | -3.83% | - | 2.71 |
12/19 | 204 | 206 | 202 | 205 | 0% | 105,800 | 35億3178万 | -3.3% | - | 2.77 |
12/18 | 204 | 207 | 202 | 205 | +0.99% | 137,700 | 35億3178万 | -4.21% | - | 2.77 |
12/15 | 206 | 208 | 203 | 203 | -0.98% | 163,600 | 34億9732万 | -6.45% | - | 2.74 |
12/14 | 205 | 208 | 205 | 205 | -0.49% | 144,000 | 35億3178万 | -5.96% | - | 2.77 |
12/13 | 207 | 208 | 204 | 206 | -0.48% | 241,400 | 35億4900万 | -6.36% | - | 2.78 |
12/12 | 208 | 209 | 206 | 207 | +0.49% | 184,200 | 35億6623万 | -6.76% | - | 2.79 |
12/11 | 209 | 209 | 206 | 206 | 0% | 249,800 | 35億4900万 | -8.44% | - | 2.78 |
12/08 | 210 | 227 | 205 | 206 | +1.48% | 1,506,000 | 35億4900万 | -9.25% | - | 2.78 |
12/07 | 203 | 205 | 202 | 203 | +0.5% | 101,300 | 34億9732万 | -11.35% | - | 2.74 |
12/06 | 208 | 209 | 202 | 202 | -3.35% | 202,500 | 34億8009万 | -12.93% | - | 2.73 |
12/05 | 206 | 209 | 201 | 209 | +2.96% | 206,700 | 36億69万 | -10.68% | - | 2.82 |
12/04 | 208 | 209 | 201 | 203 | -2.87% | 292,100 | 34億9732万 | -13.62% | - | 2.74 |
12/01 | 212 | 214 | 208 | 209 | -0.95% | 185,000 | 36億69万 | -11.81% | - | 2.82 |
11/30 | 211 | 213 | 208 | 211 | +0.48% | 167,100 | 36億3515万 | -11.34% | - | 2.85 |
11/29 | 213 | 213 | 210 | 210 | 0% | 124,000 | 36億1792万 | -12.5% | - | 2.83 |
11/28 | 213 | 213 | 208 | 210 | -0.94% | 152,600 | 36億1792万 | -12.86% | - | 2.83 |
11/27 | 217 | 218 | 211 | 212 | -2.3% | 252,000 | 36億5237万 | -12.03% | - | 2.86 |
11/24 | 219 | 221 | 217 | 217 | -1.36% | 181,200 | 37億3851万 | -10.33% | - | 2.93 |
11/22 | 225 | 227 | 220 | 220 | -2.22% | 394,900 | 37億9020万 | -9.09% | - | 2.97 |
11/21 | 220 | 240 | 218 | 225 | +6.13% | 1,314,800 | 38億7634万 | -7.02% | - | 3.04 |
11/20 | 214 | 215 | 210 | 212 | -0.93% | 243,600 | 36億5237万 | -12.4% | - | 2.86 |
11/17 | 210 | 217 | 205 | 214 | +1.9% | 732,900 | 36億8683万 | -11.57% | - | 2.89 |
11/16 | 224 | 229 | 205 | 210 | -6.25% | 722,000 | 36億1792万 | -13.22% | - | 2.83 |
11/15 | 238 | 243 | 219 | 224 | -14.5% | 994,300 | 38億5911万 | -7.82% | - | 3.02 |
11/14 | 265 | 267 | 262 | 262 | -2.24% | 318,400 | 45億1378万 | +7.82% | - | 3.53 |
11/13 | 255 | 268 | 251 | 268 | +3.08% | 315,600 | 46億1715万 | +11.2% | - | 3.62 |
11/10 | 243 | 265 | 243 | 260 | +5.26% | 339,000 | 44億7933万 | +8.79% | - | 3.51 |
11/09 | 253 | 258 | 241 | 247 | -2.37% | 290,200 | 42億5536万 | +4.22% | - | 3.33 |
11/08 | 254 | 257 | 251 | 253 | -1.56% | 169,000 | 43億5873万 | +7.2% | - | 3.41 |
11/07 | 259 | 264 | 254 | 257 | -2.28% | 373,400 | 44億2764万 | +9.83% | - | 3.47 |
11/06 | 266 | 268 | 261 | 263 | -1.13% | 178,300 | 45億3101万 | +12.88% | - | 3.55 |
11/02 | 267 | 267 | 260 | 266 | +0.38% | 236,700 | 45億8270万 | +15.15% | - | 3.59 |
11/01 | 264 | 270 | 259 | 265 | +1.53% | 608,700 | 45億6547万 | +15.72% | - | 3.58 |
10/31 | 260 | 265 | 255 | 261 | +2.35% | 479,100 | 44億9656万 | +15.49% | - | 3.52 |
10/30 | 244 | 259 | 243 | 255 | +4.08% | 489,400 | 43億9319万 | +13.84% | - | 3.44 |
10/27 | 240 | 250 | 240 | 245 | +2.94% | 316,200 | 42億2090万 | +10.36% | - | 3.31 |
10/26 | 259 | 263 | 236 | 238 | -5.56% | 934,600 | 41億31万 | +7.69% | - | 3.21 |
10/25 | 251 | 275 | 247 | 252 | +0.8% | 3,433,100 | 43億4150万 | +14.55% | - | 3.4 |
10/24 | 240 | 259 | 232 | 250 | +7.3% | 1,926,600 | 43億705万 | +14.68% | - | 3.37 |
10/23 | 225 | 234 | 222 | 233 | +4.48% | 370,700 | 40億1417万 | +7.37% | - | 3.14 |
10/20 | 224 | 226 | 222 | 223 | 0% | 101,200 | 38億4188万 | +3.24% | - | 3.01 |
10/19 | 222 | 228 | 222 | 223 | +0.45% | 239,600 | 38億4188万 | +3.24% | - | 3.01 |
10/18 | 219 | 224 | 219 | 222 | +0.91% | 101,600 | 38億2466万 | +3.26% | - | 3 |
10/17 | 218 | 221 | 216 | 220 | 0% | 114,400 | 37億9020万 | +2.33% | - | 2.97 |
10/16 | 222 | 222 | 217 | 220 | -0.9% | 178,100 | 37億9020万 | +2.8% | - | 2.97 |
10/13 | 222 | 224 | 220 | 222 | +1.37% | 121,400 | 38億2466万 | +3.74% | - | 3 |
10/12 | 219 | 222 | 217 | 219 | -0.45% | 102,000 | 37億7297万 | +2.82% | - | 2.95 |
10/11 | 221 | 222 | 219 | 220 | -0.45% | 109,200 | 37億9020万 | +3.29% | - | 2.97 |
10/10 | 216 | 221 | 214 | 221 | +2.79% | 236,000 | 38億743万 | +3.76% | - | 2.98 |
10/06 | 218 | 221 | 215 | 215 | -0.46% | 117,700 | 37億406万 | +0.94% | - | 2.9 |
10/05 | 222 | 223 | 213 | 216 | -2.7% | 588,700 | 37億2129万 | +0.93% | - | 2.91 |
10/04 | 216 | 262 | 216 | 222 | +2.78% | 3,621,400 | 38億2466万 | +3.26% | - | 3 |
10/03 | 218 | 219 | 214 | 216 | +1.41% | 125,400 | 37億2129万 | 0% | - | 2.91 |
10/02 | 218 | 221 | 213 | 213 | -1.84% | 120,200 | 36億6960万 | -1.84% | - | 2.87 |
09/29 | 229 | 229 | 217 | 217 | -1.81% | 399,000 | 37億3851万 | -0.46% | 13.15 | 2.23 |
09/28 | 212 | 227 | 211 | 221 | +4.74% | 324,900 | 38億743万 | +0.91% | 13.39 | 2.27 |
09/27 | 208 | 214 | 206 | 211 | +3.94% | 204,900 | 36億3515万 | -4.09% | 12.78 | 2.17 |
09/26 | 209 | 209 | 202 | 203 | -4.25% | 119,500 | 34億9732万 | -8.14% | 12.3 | 2.09 |
09/25 | 206 | 212 | 206 | 212 | +3.41% | 119,400 | 36億5237万 | -4.93% | 12.84 | 2.18 |
09/22 | 213 | 213 | 204 | 205 | -3.3% | 110,900 | 35億3178万 | -8.48% | 12.42 | 2.11 |
09/21 | 213 | 217 | 210 | 212 | +0.47% | 86,700 | 36億5237万 | -6.19% | 12.84 | 2.18 |
09/20 | 213 | 214 | 211 | 211 | -1.86% | 82,900 | 36億3515万 | -7.46% | 12.78 | 2.17 |
09/19 | 211 | 215 | 211 | 215 | +0.94% | 90,700 | 37億406万 | -6.11% | 13.03 | 2.21 |
09/15 | 210 | 213 | 205 | 213 | +1.43% | 101,900 | 36億6960万 | -7.39% | 12.9 | 2.19 |
09/14 | 217 | 218 | 208 | 210 | -2.78% | 155,900 | 36億1792万 | -9.48% | 12.72 | 2.16 |
09/13 | 216 | 219 | 215 | 216 | +0.47% | 70,600 | 37億2129万 | -7.3% | 13.09 | 2.22 |
09/12 | 216 | 219 | 214 | 215 | 0% | 147,000 | 37億406万 | -8.9% | 13.03 | 2.21 |
09/11 | 205 | 220 | 205 | 215 | +6.97% | 211,500 | 37億406万 | -9.28% | 13.03 | 2.21 |
09/08 | 203 | 207 | 201 | 201 | -0.5% | 122,700 | 34億6286万 | -15.9% | 12.18 | 2.07 |
09/07 | 205 | 206 | 202 | 202 | -2.42% | 104,600 | 34億8009万 | -16.18% | 12.24 | 2.08 |
09/06 | 198 | 213 | 191 | 207 | +0.98% | 368,600 | 35億6623万 | -14.81% | 12.54 | 2.13 |
09/05 | 223 | 226 | 200 | 205 | -7.66% | 514,900 | 35億3178万 | -16.33% | 12.42 | 2.11 |
09/04 | 234 | 235 | 220 | 222 | -7.11% | 261,900 | 38億2466万 | -10.12% | 13.45 | 2.28 |
09/01 | 232 | 239 | 231 | 239 | +1.7% | 130,800 | 41億1754万 | -4.02% | 14.48 | 2.46 |
08/31 | 239 | 239 | 234 | 235 | -1.67% | 213,100 | 40億4862万 | -6% | 14.24 | 2.42 |
08/30 | 242 | 244 | 238 | 239 | -0.83% | 197,500 | 41億1754万 | -5.16% | 14.48 | 2.46 |
08/29 | 242 | 244 | 240 | 241 | -1.23% | 127,100 | 41億5199万 | -4.74% | 14.6 | 2.48 |
08/28 | 243 | 247 | 243 | 244 | 0% | 57,500 | 42億368万 | -3.94% | 14.78 | 2.51 |
08/25 | 244 | 248 | 244 | 244 | -1.21% | 134,000 | 42億368万 | -4.31% | 14.78 | 2.51 |
08/24 | 241 | 248 | 240 | 247 | +2.49% | 142,900 | 42億5536万 | -3.52% | 14.96 | 2.54 |
08/23 | 245 | 245 | 240 | 241 | -0.82% | 169,700 | 41億5199万 | -5.86% | 14.6 | 2.48 |
08/22 | 247 | 249 | 243 | 243 | -1.62% | 76,700 | 41億8645万 | -5.08% | 14.72 | 2.5 |
08/21 | 241 | 249 | 240 | 247 | +1.65% | 114,900 | 42億5536万 | -3.52% | 14.96 | 2.54 |
08/18 | 243 | 246 | 240 | 243 | -0.82% | 114,700 | 41億8645万 | -5.08% | 14.72 | 2.5 |
08/17 | 248 | 250 | 244 | 245 | -1.21% | 136,900 | 42億2090万 | -4.67% | 14.84 | 2.52 |
08/16 | 245 | 256 | 245 | 248 | +1.64% | 158,700 | 42億7259万 | -3.88% | 15.03 | 2.55 |
08/15 | 246 | 248 | 242 | 244 | 0% | 163,200 | 42億368万 | -5.79% | 14.78 | 2.51 |
08/14 | 247 | 247 | 237 | 244 | -3.94% | 282,800 | 42億368万 | -5.79% | 14.78 | 2.51 |
08/10 | 269 | 273 | 244 | 254 | -0.39% | 929,300 | 43億7596万 | -1.55% | 15.39 | 2.61 |
08/09 | 265 | 265 | 255 | 255 | -4.85% | 299,700 | 43億9319万 | -1.16% | 15.45 | 2.62 |
08/08 | 256 | 269 | 254 | 268 | +5.93% | 310,400 | 46億1715万 | +4.69% | 16.24 | 2.75 |
08/07 | 252 | 255 | 250 | 253 | -0.39% | 238,100 | 43億5873万 | -0.39% | 15.33 | 2.6 |