株価チャート
2017/06/15~2017/11/08
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 |
11/08 | 383 | 385 | 371 | 378 | +0.27% | 22,100 | 19億5048万 | +2.44% | 263.96 | 0.53 |
11/07 | 381 | 382 | 375 | 377 | -1.57% | 17,500 | 19億4532万 | +2.45% | 263.26 | 0.53 |
11/06 | 396 | 396 | 380 | 383 | -1.29% | 23,600 | 19億7628万 | +4.64% | 267.45 | 0.54 |
11/02 | 404 | 404 | 388 | 388 | -7.62% | 81,400 | 20億208万 | +6.59% | 270.94 | 0.54 |
11/01 | 408 | 435 | 405 | 420 | +6.87% | 227,400 | 21億6720万 | +16.02% | 293.29 | 0.59 |
10/31 | 388 | 400 | 386 | 393 | +1.81% | 28,700 | 20億2788万 | +9.78% | 274.43 | 0.55 |
10/30 | 394 | 396 | 380 | 386 | -1.53% | 56,900 | 19億9176万 | +8.73% | 269.54 | 0.54 |
10/27 | 413 | 413 | 384 | 392 | -5.08% | 122,300 | 20億2272万 | +11.05% | 273.73 | 0.55 |
10/26 | 416 | 429 | 402 | 413 | -3.05% | 100,000 | 21億3108万 | +17.66% | 288.4 | 0.58 |
10/25 | 453 | 460 | 420 | 426 | -6.17% | 218,400 | 21億9816万 | +22.77% | 297.47 | 0.6 |
10/24 | 495 | 552 | 435 | 454 | -6.78% | 1,339,400 | 23億4264万 | +32.36% | 317.03 | 0.64 |
10/23 | 455 | 487 | 451 | 487 | +19.66% | 440,000 | 25億1292万 | +44.08% | 340.07 | 0.68 |
10/20 | 333 | 407 | 332 | 407 | +24.46% | 755,500 | 21億12万 | +22.96% | 284.21 | 0.57 |
10/19 | 327 | 328 | 326 | 327 | 0% | 1,800 | 16億8732万 | 0% | 228.34 | 0.46 |
10/18 | 326 | 327 | 325 | 327 | +0.62% | 600 | 16億8732万 | 0% | 228.34 | 0.46 |
10/17 | 329 | 329 | 324 | 325 | 0% | 2,200 | 16億7700万 | -0.31% | 226.95 | 0.46 |
10/16 | 329 | 329 | 325 | 325 | -1.22% | 3,100 | 16億7700万 | -0.31% | 226.95 | 0.46 |
10/13 | 332 | 332 | 326 | 329 | -0.9% | 5,900 | 16億9764万 | +0.92% | 229.74 | 0.46 |
10/12 | 329 | 335 | 328 | 332 | +1.22% | 6,100 | 17億1312万 | +2.15% | 231.83 | 0.47 |
10/11 | 328 | 328 | 328 | 328 | 0% | 1,600 | 16億9248万 | +0.92% | 229.04 | 0.46 |
10/10 | 327 | 328 | 327 | 328 | +0.92% | 300 | 16億9248万 | +1.23% | 229.04 | 0.46 |
10/06 | 327 | 328 | 325 | 325 | -0.91% | 2,500 | 16億7700万 | +0.31% | 226.95 | 0.46 |
10/05 | 328 | 328 | 327 | 328 | 0% | 1,300 | 16億9248万 | +1.23% | 229.04 | 0.46 |
10/04 | 330 | 330 | 328 | 328 | -0.91% | 900 | 16億9248万 | +1.55% | 229.04 | 0.46 |
10/03 | 332 | 332 | 326 | 331 | -0.3% | 3,000 | 17億796万 | +2.48% | 231.14 | 0.46 |
10/02 | 331 | 333 | 330 | 332 | +0.3% | 4,700 | 17億1312万 | +3.11% | 231.83 | 0.47 |
09/29 | 332 | 332 | 331 | 331 | -0.6% | 1,200 | 17億796万 | +2.8% | 235.62 | 0.47 |
09/28 | 333 | 333 | 332 | 333 | -0.3% | 3,900 | 17億1828万 | +3.74% | 237.04 | 0.48 |
09/27 | 329 | 334 | 326 | 334 | +1.52% | 15,600 | 17億2344万 | +4.05% | 237.75 | 0.48 |
09/26 | 329 | 329 | 327 | 329 | 0% | 2,700 | 16億9764万 | +2.81% | 234.2 | 0.47 |
09/25 | 328 | 329 | 327 | 329 | +0.3% | 2,200 | 16億9764万 | +2.81% | 234.2 | 0.47 |
09/22 | 328 | 330 | 326 | 328 | 0% | 9,600 | 16億9248万 | +2.82% | 233.48 | 0.47 |
09/21 | 325 | 328 | 324 | 328 | +0.92% | 5,700 | 16億9248万 | +2.82% | 233.48 | 0.47 |
09/20 | 323 | 326 | 323 | 325 | +0.93% | 4,300 | 16億7700万 | +2.2% | 231.35 | 0.46 |
09/19 | 321 | 328 | 321 | 322 | +0.63% | 4,000 | 16億6152万 | +1.26% | 229.21 | 0.46 |
09/15 | 318 | 321 | 318 | 320 | +0.63% | 3,700 | 16億5120万 | +0.95% | 227.79 | 0.46 |
09/14 | 318 | 318 | 316 | 318 | 0% | 700 | 16億4088万 | +0.32% | 226.37 | 0.45 |
09/13 | 317 | 321 | 317 | 318 | 0% | 7,700 | 16億4088万 | +0.32% | 226.37 | 0.45 |
09/12 | 316 | 318 | 316 | 318 | 0% | 500 | 16億4088万 | +0.32% | 226.37 | 0.45 |
09/11 | 317 | 318 | 316 | 318 | +0.95% | 600 | 16億4088万 | +0.32% | 226.37 | 0.45 |
09/08 | 315 | 316 | 312 | 315 | -0.32% | 1,400 | 16億2540万 | -0.94% | 224.23 | 0.45 |
09/07 | 317 | 317 | 316 | 316 | +0.64% | 400 | 16億3056万 | -0.63% | 224.94 | 0.45 |
09/06 | 313 | 315 | 311 | 314 | -1.57% | 11,800 | 16億2024万 | -1.26% | 223.52 | 0.45 |
09/05 | 321 | 321 | 318 | 319 | -0.62% | 2,900 | 16億4604万 | +0.31% | 227.08 | 0.46 |
09/04 | 321 | 322 | 320 | 321 | +0.31% | 5,500 | 16億5636万 | +0.94% | 228.5 | 0.46 |
09/01 | 320 | 321 | 320 | 320 | +0.63% | 900 | 16億5120万 | +0.63% | 227.79 | 0.46 |
08/31 | 319 | 319 | 316 | 318 | 0% | 4,100 | 16億4088万 | 0% | 226.37 | 0.45 |
08/30 | 319 | 319 | 318 | 318 | 0% | 200 | 16億4088万 | 0% | 226.37 | 0.45 |
08/29 | 319 | 319 | 317 | 318 | 0% | 1,300 | 16億4088万 | -0.31% | 226.37 | 0.45 |
08/28 | 318 | 318 | 318 | 318 | 0% | 200 | 16億4088万 | -0.31% | 226.37 | 0.45 |
08/25 | 319 | 319 | 318 | 318 | -0.31% | 2,000 | 16億4088万 | -0.31% | 226.37 | 0.45 |
08/24 | 317 | 319 | 317 | 319 | +0.63% | 1,300 | 16億4604万 | 0% | 227.08 | 0.46 |
08/23 | 317 | 317 | 317 | 317 | 0% | 400 | 16億3572万 | -0.63% | 225.65 | 0.45 |
08/22 | 316 | 317 | 316 | 317 | -0.31% | 800 | 16億3572万 | -0.63% | 225.65 | 0.45 |
08/21 | 318 | 319 | 318 | 318 | +0.63% | 1,300 | 16億4088万 | -0.31% | 226.37 | 0.45 |
08/18 | 315 | 318 | 315 | 316 | +0.32% | 3,800 | 16億3056万 | -0.94% | 224.94 | 0.45 |
08/17 | 315 | 316 | 315 | 315 | 0% | 1,300 | 16億2540万 | -1.25% | 224.23 | 0.45 |
08/16 | 315 | 316 | 315 | 315 | -0.32% | 500 | 16億2540万 | -1.25% | 224.23 | 0.45 |
08/15 | 314 | 316 | 313 | 316 | 0% | 3,500 | 16億3056万 | -0.94% | 224.94 | 0.45 |
08/14 | 310 | 316 | 310 | 316 | 0% | 5,300 | 16億3056万 | -0.94% | 224.94 | 0.45 |
08/10 | 317 | 318 | 315 | 316 | -1.25% | 9,400 | 16億3056万 | -0.94% | 224.94 | 0.45 |
08/09 | 320 | 321 | 319 | 320 | 0% | 1,500 | 16億5120万 | +0.31% | 227.79 | 0.46 |
08/08 | 321 | 321 | 319 | 320 | +0.31% | 600 | 16億5120万 | +0.31% | 227.79 | 0.46 |
08/07 | 322 | 322 | 319 | 319 | -0.62% | 4,000 | 16億4604万 | 0% | 227.08 | 0.46 |
08/04 | 322 | 322 | 321 | 321 | -0.31% | 1,300 | 16億5636万 | +0.63% | 228.5 | 0.46 |
08/03 | 321 | 322 | 318 | 322 | +0.94% | 5,200 | 16億6152万 | +0.94% | 229.21 | 0.46 |
08/02 | 323 | 323 | 319 | 319 | 0% | 4,100 | 16億4604万 | 0% | 227.08 | 0.46 |
08/01 | 322 | 322 | 317 | 319 | -0.31% | 4,600 | 16億4604万 | 0% | 227.08 | 0.46 |
07/31 | 323 | 333 | 320 | 320 | -0.31% | 13,400 | 16億5120万 | +0.31% | 227.79 | 0.46 |
07/28 | 321 | 325 | 320 | 321 | 0% | 4,500 | 16億5636万 | +0.63% | 228.5 | 0.46 |
07/27 | 322 | 322 | 321 | 321 | -0.31% | 3,000 | 16億5636万 | +0.63% | 228.5 | 0.46 |
07/26 | 322 | 323 | 322 | 322 | 0% | 5,800 | 16億6152万 | +0.94% | 229.21 | 0.46 |
07/25 | 322 | 323 | 321 | 322 | 0% | 4,800 | 16億6152万 | +1.26% | 229.21 | 0.46 |
07/24 | 320 | 322 | 320 | 322 | +0.63% | 3,300 | 16億6152万 | +1.26% | 229.21 | 0.46 |
07/21 | 320 | 320 | 318 | 320 | 0% | 2,000 | 16億5120万 | +0.63% | 227.79 | 0.46 |
07/20 | 317 | 320 | 317 | 320 | +1.27% | 1,800 | 16億5120万 | +0.63% | 227.79 | 0.46 |
07/19 | 320 | 321 | 310 | 316 | -0.94% | 10,000 | 16億3056万 | -0.63% | 224.94 | 0.45 |
07/18 | 319 | 319 | 319 | 319 | -0.31% | 200 | 16億4604万 | +0.31% | 227.08 | 0.46 |
07/14 | 318 | 320 | 318 | 320 | +0.63% | 3,100 | 16億5120万 | +0.63% | 227.79 | 0.46 |
07/13 | 317 | 319 | 317 | 318 | 0% | 1,600 | 16億4088万 | 0% | 226.37 | 0.45 |
07/12 | 316 | 318 | 316 | 318 | 0% | 2,500 | 16億4088万 | 0% | 226.37 | 0.45 |
07/11 | 316 | 318 | 316 | 318 | +0.32% | 2,500 | 16億4088万 | 0% | 226.37 | 0.45 |
07/10 | 315 | 317 | 315 | 317 | 0% | 6,400 | 16億3572万 | -0.31% | 225.65 | 0.45 |
07/07 | 316 | 317 | 315 | 317 | +0.32% | 3,400 | 16億3572万 | -0.31% | 225.65 | 0.45 |
07/06 | 317 | 317 | 315 | 316 | 0% | 3,300 | 16億3056万 | -0.94% | 224.94 | 0.45 |
07/05 | 316 | 317 | 316 | 316 | 0% | 2,500 | 16億3056万 | -0.94% | 224.94 | 0.45 |
07/04 | 316 | 316 | 316 | 316 | 0% | 3,300 | 16億3056万 | -0.94% | 224.94 | 0.45 |
07/03 | 316 | 316 | 314 | 316 | +0.32% | 7,700 | 16億3056万 | -0.94% | 224.94 | 0.45 |
06/30 | 318 | 318 | 313 | 315 | -1.25% | 9,000 | 16億2540万 | -1.25% | 224.23 | 0.45 |
06/29 | 318 | 320 | 318 | 319 | +0.31% | 1,400 | 16億4604万 | 0% | 227.08 | 0.46 |
06/28 | 319 | 319 | 318 | 318 | -0.31% | 900 | 16億4088万 | -0.31% | 226.37 | 0.45 |
06/27 | 319 | 319 | 318 | 319 | 0% | 1,000 | 16億4604万 | 0% | 227.08 | 0.46 |
06/26 | 318 | 320 | 317 | 319 | -0.31% | 4,500 | 16億4604万 | 0% | 227.08 | 0.46 |
06/23 | 322 | 323 | 319 | 320 | 0% | 2,200 | 16億5120万 | +0.31% | 227.79 | 0.46 |
06/22 | 320 | 321 | 317 | 320 | 0% | 2,800 | 16億5120万 | +0.63% | 227.79 | 0.46 |
06/21 | 319 | 320 | 318 | 320 | +0.63% | 2,600 | 16億5120万 | +0.63% | 227.79 | 0.46 |
06/20 | 320 | 320 | 318 | 318 | -0.63% | 3,800 | 16億4088万 | 0% | 226.37 | 0.45 |
06/19 | 317 | 320 | 317 | 320 | -0.31% | 3,900 | 16億5120万 | +0.95% | 227.79 | 0.46 |
06/16 | 319 | 321 | 318 | 321 | +0.63% | 5,700 | 16億5636万 | +1.26% | 228.5 | 0.46 |
06/15 | 316 | 319 | 316 | 319 | 0% | 5,600 | 16億4604万 | +0.63% | 227.08 | 0.46 |