株価チャート
2017/07/06~2017/11/30
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 |
11/30 | 1,261 | 1,279 | 1,251 | 1,260 | +0.24% | 8,000 | 218億4739万 | -2.55% | 6.9 | 0.93 |
11/29 | 1,242 | 1,262 | 1,242 | 1,257 | +1.45% | 5,800 | 217億9537万 | -2.78% | 6.89 | 0.93 |
11/28 | 1,267 | 1,267 | 1,229 | 1,239 | -2.82% | 22,500 | 214億8326万 | -4.1% | 6.79 | 0.91 |
11/27 | 1,275 | 1,286 | 1,266 | 1,275 | +0.39% | 10,400 | 221億748万 | -1.24% | 6.99 | 0.94 |
11/24 | 1,273 | 1,285 | 1,262 | 1,270 | -0.63% | 9,500 | 220億2078万 | -1.47% | 6.96 | 0.94 |
11/22 | 1,300 | 1,303 | 1,271 | 1,278 | -0.62% | 12,600 | 221億5949万 | -0.7% | 7 | 0.94 |
11/21 | 1,261 | 1,289 | 1,261 | 1,286 | +1.66% | 8,000 | 222億9821万 | 0% | 7.05 | 0.95 |
11/20 | 1,264 | 1,268 | 1,246 | 1,265 | +1.77% | 7,900 | 219億3408万 | -1.56% | 6.93 | 0.93 |
11/17 | 1,266 | 1,276 | 1,243 | 1,243 | -0.64% | 9,400 | 215億5262万 | -3.12% | 6.81 | 0.92 |
11/16 | 1,233 | 1,255 | 1,223 | 1,251 | +2.12% | 14,800 | 216億9133万 | -2.42% | 6.85 | 0.92 |
11/15 | 1,270 | 1,270 | 1,203 | 1,225 | -4.89% | 53,400 | 212億4052万 | -4.37% | 6.71 | 0.9 |
11/14 | 1,289 | 1,316 | 1,280 | 1,288 | -0.85% | 10,200 | 223億3288万 | +0.39% | 7.06 | 0.95 |
11/13 | 1,317 | 1,320 | 1,293 | 1,299 | -1.14% | 8,300 | 225億2362万 | +1.96% | 7.12 | 0.96 |
11/10 | 1,303 | 1,338 | 1,296 | 1,314 | -0.76% | 22,600 | 227億8370万 | +3.79% | 7.2 | 0.97 |
11/09 | 1,359 | 1,367 | 1,314 | 1,324 | -2.79% | 17,600 | 229億5710万 | +5.33% | 7.25 | 0.98 |
11/08 | 1,345 | 1,365 | 1,334 | 1,362 | +0.74% | 8,500 | 236億1599万 | +9.22% | 7.46 | 1 |
11/07 | 1,348 | 1,357 | 1,342 | 1,352 | -0.29% | 10,000 | 234億4259万 | +9.47% | 7.41 | 1 |
11/06 | 1,377 | 1,384 | 1,336 | 1,356 | -0.95% | 38,700 | 235億1195万 | +10.78% | 7.43 | 1 |
11/02 | 1,374 | 1,375 | 1,360 | 1,369 | +1.48% | 30,200 | 237億3736万 | +12.95% | 7.5 | 1.01 |
11/01 | 1,332 | 1,353 | 1,331 | 1,349 | +2.12% | 30,500 | 233億9058万 | +12.42% | 7.39 | 0.99 |
10/31 | 1,320 | 1,330 | 1,320 | 1,321 | -0.23% | 15,400 | 229億508万 | +11.2% | 7.24 | 0.97 |
10/30 | 1,343 | 1,343 | 1,310 | 1,324 | +1.46% | 25,100 | 229億5710万 | +12.49% | 7.25 | 0.98 |
10/27 | 1,266 | 1,316 | 1,266 | 1,305 | +3.08% | 48,200 | 226億2765万 | +11.92% | 7.15 | 0.96 |
10/26 | 1,254 | 1,280 | 1,254 | 1,266 | +0.96% | 17,800 | 219億5142万 | +9.52% | 6.94 | 0.93 |
10/25 | 1,264 | 1,267 | 1,244 | 1,254 | +0.32% | 25,000 | 217億4335万 | +9.42% | 6.87 | 0.92 |
10/24 | 1,230 | 1,282 | 1,230 | 1,250 | +1.05% | 46,700 | 216億7400万 | +9.75% | 6.85 | 0.92 |
10/23 | 1,235 | 1,241 | 1,212 | 1,237 | +1.89% | 27,600 | 214億4859万 | +9.37% | 6.78 | 0.91 |
10/20 | 1,202 | 1,214 | 1,187 | 1,214 | +0.25% | 35,600 | 210億4978万 | +8.1% | 6.65 | 0.89 |
10/19 | 1,210 | 1,230 | 1,203 | 1,211 | -1.22% | 25,000 | 209億9777万 | +8.51% | 6.64 | 0.89 |
10/18 | 1,259 | 1,261 | 1,226 | 1,226 | -2.54% | 18,200 | 212億5785万 | +10.55% | 6.72 | 0.9 |
10/17 | 1,280 | 1,283 | 1,248 | 1,258 | -0.71% | 38,100 | 218億1271万 | +14.26% | 6.89 | 0.93 |
10/16 | 1,225 | 1,280 | 1,224 | 1,267 | +4.37% | 67,300 | 219億6876万 | +16.13% | 6.94 | 0.93 |
10/13 | 1,217 | 1,220 | 1,190 | 1,214 | +0.66% | 36,000 | 210億4978万 | +12.3% | 6.65 | 0.89 |
10/12 | 1,224 | 1,250 | 1,205 | 1,206 | -2.03% | 74,800 | 209億1107万 | +12.4% | 6.61 | 0.89 |
10/11 | 1,240 | 1,257 | 1,209 | 1,231 | -2.99% | 100,000 | 213億4455万 | +15.59% | 6.74 | 0.91 |
10/10 | 1,140 | 1,286 | 1,137 | 1,269 | +17.5% | 307,600 | 220億344万 | +20.06% | 6.95 | 0.94 |
10/06 | 1,084 | 1,087 | 1,075 | 1,080 | +0.09% | 13,200 | 187億2633万 | +2.86% | 5.92 | 0.8 |
10/05 | 1,094 | 1,094 | 1,076 | 1,079 | -0.92% | 14,300 | 187億899万 | +2.76% | 5.91 | 0.8 |
10/04 | 1,085 | 1,096 | 1,074 | 1,089 | -0.18% | 21,500 | 188億8238万 | +3.91% | 5.97 | 0.8 |
10/03 | 1,070 | 1,097 | 1,062 | 1,091 | +2.54% | 35,700 | 189億1706万 | +4.6% | 5.98 | 0.8 |
10/02 | 1,060 | 1,064 | 1,050 | 1,064 | +0.28% | 10,800 | 184億4890万 | +2.41% | 5.83 | 0.78 |
09/29 | 1,061 | 1,066 | 1,054 | 1,061 | -0.28% | 8,300 | 183億9689万 | +2.31% | 5.81 | 0.78 |
09/28 | 1,070 | 1,070 | 1,059 | 1,064 | -0.09% | 6,500 | 184億4890万 | +2.9% | 5.83 | 0.78 |
09/27 | 1,059 | 1,065 | 1,052 | 1,065 | +1.33% | 12,000 | 184億6624万 | +3.3% | 5.84 | 0.78 |
09/26 | 1,044 | 1,056 | 1,043 | 1,051 | +0.29% | 7,800 | 182億2349万 | +2.24% | 5.76 | 0.77 |
09/25 | 1,043 | 1,055 | 1,043 | 1,048 | 0% | 4,700 | 181億7148万 | +2.24% | 5.74 | 0.77 |
09/22 | 1,050 | 1,050 | 1,029 | 1,048 | -0.19% | 12,000 | 181億7148万 | +2.44% | 5.74 | 0.77 |
09/21 | 1,039 | 1,051 | 1,032 | 1,050 | +2.14% | 15,800 | 182億616万 | +2.84% | 5.75 | 0.77 |
09/20 | 1,066 | 1,066 | 1,027 | 1,028 | -3.93% | 32,400 | 178億2469万 | +0.98% | 5.63 | 0.76 |
09/19 | 1,050 | 1,072 | 1,050 | 1,070 | +2.29% | 15,400 | 185億5294万 | +5.42% | 5.86 | 0.79 |
09/15 | 1,027 | 1,046 | 1,027 | 1,046 | +1.06% | 14,500 | 181億3680万 | +3.46% | 5.73 | 0.77 |
09/14 | 1,033 | 1,041 | 1,012 | 1,035 | -0.48% | 14,500 | 179億4607万 | +2.58% | 5.67 | 0.76 |
09/13 | 1,039 | 1,047 | 1,039 | 1,040 | +0.1% | 3,700 | 180億3276万 | +3.17% | 5.7 | 0.77 |
09/12 | 1,034 | 1,049 | 1,034 | 1,039 | +0.19% | 3,900 | 180億1542万 | +3.28% | 5.69 | 0.77 |
09/11 | 1,025 | 1,037 | 1,025 | 1,037 | +2.27% | 13,900 | 179億8075万 | +3.18% | 5.68 | 0.76 |
09/08 | 1,002 | 1,021 | 1,002 | 1,014 | +0.2% | 14,800 | 175億8194万 | +1.1% | 5.56 | 0.75 |
09/07 | 1,010 | 1,030 | 999 | 1,012 | +0.5% | 22,800 | 175億4727万 | +0.9% | 5.54 | 0.75 |
09/06 | 999 | 1,014 | 995 | 1,007 | -0.2% | 21,100 | 174億6057万 | +0.3% | 5.52 | 0.74 |
09/05 | 1,040 | 1,041 | 1,006 | 1,009 | -2.98% | 22,800 | 174億9525万 | +0.5% | 5.53 | 0.74 |
09/04 | 1,060 | 1,077 | 1,030 | 1,040 | -4.15% | 42,500 | 180億3276万 | +3.59% | 5.7 | 0.77 |
09/01 | 1,064 | 1,085 | 1,048 | 1,085 | +1.59% | 42,400 | 188億1303万 | +7.96% | 5.94 | 0.8 |
08/31 | 1,032 | 1,077 | 1,032 | 1,068 | +3.99% | 46,700 | 185億1826万 | +6.37% | 5.85 | 0.79 |
08/30 | 988 | 1,032 | 988 | 1,027 | +3.95% | 76,700 | 178億735万 | +2.39% | 5.63 | 0.76 |
08/29 | 982 | 988 | 982 | 988 | +0.2% | 6,000 | 171億3112万 | -1.79% | 5.41 | 0.73 |
08/28 | 986 | 995 | 984 | 986 | -1.1% | 20,300 | 170億9645万 | -2.47% | 5.4 | 0.73 |
08/25 | 992 | 999 | 983 | 997 | +0.4% | 7,300 | 172億8718万 | -1.77% | 5.46 | 0.73 |
08/24 | 1,000 | 1,000 | 987 | 993 | 0% | 13,900 | 172億1782万 | -2.55% | 5.44 | 0.73 |
08/23 | 994 | 995 | 988 | 993 | +0.4% | 7,200 | 172億1782万 | -2.74% | 5.44 | 0.73 |
08/22 | 983 | 992 | 978 | 989 | +0.3% | 8,900 | 171億4846万 | -3.32% | 5.42 | 0.73 |
08/21 | 985 | 988 | 981 | 986 | -0.3% | 8,200 | 170億9645万 | -3.9% | 5.4 | 0.73 |
08/18 | 986 | 993 | 980 | 989 | +0.3% | 12,800 | 171億4846万 | -3.79% | 5.42 | 0.73 |
08/17 | 975 | 990 | 975 | 986 | +0.92% | 13,900 | 170億9645万 | -4.18% | 5.4 | 0.73 |
08/16 | 966 | 983 | 966 | 977 | +0.72% | 7,800 | 169億4039万 | -5.15% | 5.35 | 0.72 |
08/15 | 970 | 980 | 952 | 970 | +0.21% | 16,300 | 168億1902万 | -6.01% | 5.31 | 0.71 |
08/14 | 980 | 980 | 960 | 968 | -1.83% | 17,800 | 167億8434万 | -6.65% | 5.3 | 0.71 |
08/10 | 1,001 | 1,006 | 986 | 986 | -1.79% | 16,100 | 170億9645万 | -5.28% | 5.4 | 0.73 |
08/09 | 1,011 | 1,011 | 994 | 1,004 | +0.1% | 26,100 | 174億855万 | -3.83% | 5.5 | 0.74 |
08/08 | 1,025 | 1,025 | 998 | 1,003 | +0.1% | 23,800 | 173億9121万 | -4.02% | 5.5 | 0.74 |
08/07 | 1,005 | 1,009 | 995 | 1,002 | +0.3% | 14,700 | 173億7387万 | -4.3% | 5.49 | 0.74 |
08/04 | 1,008 | 1,011 | 992 | 999 | -1.58% | 28,400 | 173億2186万 | -4.58% | 5.47 | 0.74 |
08/03 | 1,029 | 1,030 | 1,010 | 1,015 | -1.26% | 10,200 | 175億9928万 | -3.15% | 5.56 | 0.75 |
08/02 | 1,005 | 1,037 | 1,002 | 1,028 | +2.49% | 21,900 | 178億2469万 | -1.91% | 5.63 | 0.76 |
08/01 | 1,016 | 1,027 | 998 | 1,003 | -2.34% | 39,800 | 173億9121万 | -4.2% | 5.5 | 0.74 |
07/31 | 1,032 | 1,038 | 1,021 | 1,027 | -1.63% | 18,000 | 178億735万 | -1.91% | 5.63 | 0.76 |
07/28 | 1,068 | 1,068 | 1,035 | 1,044 | -1.6% | 23,500 | 181億212万 | -0.19% | 5.72 | 0.77 |
07/27 | 1,067 | 1,074 | 1,040 | 1,061 | -0.38% | 45,700 | 183億9689万 | +1.53% | 5.81 | 0.78 |
07/26 | 1,089 | 1,092 | 1,032 | 1,065 | -2.83% | 77,500 | 184億6624万 | +2.11% | 5.84 | 0.78 |
07/25 | 1,105 | 1,105 | 1,090 | 1,096 | -0.18% | 15,800 | 190億376万 | +5.28% | 6.01 | 0.81 |
07/24 | 1,110 | 1,110 | 1,094 | 1,098 | +1.29% | 20,200 | 190億3844万 | +5.88% | 6.02 | 0.81 |
07/21 | 1,100 | 1,100 | 1,071 | 1,084 | -1.19% | 18,700 | 187億9569万 | +5.04% | 5.94 | 0.8 |
07/20 | 1,067 | 1,112 | 1,067 | 1,097 | +3.59% | 60,500 | 190億2110万 | +6.61% | 6.01 | 0.81 |
07/19 | 1,056 | 1,064 | 1,049 | 1,059 | +1.92% | 31,700 | 183億6221万 | +3.22% | 5.8 | 0.78 |
07/18 | 1,053 | 1,053 | 1,031 | 1,039 | -2.35% | 54,700 | 180億1542万 | +1.56% | 5.69 | 0.77 |
07/14 | 1,177 | 1,177 | 1,052 | 1,064 | +3.6% | 419,900 | 184億4890万 | +4.31% | 5.83 | 0.78 |
07/13 | 1,025 | 1,029 | 1,008 | 1,027 | +1.08% | 56,400 | 178億735万 | +1.08% | 5.63 | 0.76 |
07/12 | 1,033 | 1,033 | 1,010 | 1,016 | -0.97% | 17,500 | 176億1662万 | +0.4% | 5.57 | 0.75 |
07/11 | 1,012 | 1,030 | 1,012 | 1,026 | +1.89% | 30,400 | 177億9001万 | +1.79% | 5.62 | 0.76 |
07/10 | 1,003 | 1,051 | 999 | 1,007 | -8.37% | 181,500 | 174億6057万 | +0.3% | 5.52 | 0.74 |
07/07 | 1,067 | 1,104 | 1,067 | 1,099 | +1.76% | 39,500 | 190億5578万 | +9.79% | 6.02 | 0.81 |
07/06 | 1,068 | 1,085 | 1,057 | 1,080 | +3.35% | 22,100 | 187億2633万 | +8.65% | 5.92 | 0.8 |