株価チャート
2017/07/04~2017/11/28
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 |
11/28 | 294 | 294 | 287 | 290 | -1.02% | 192,800 | 158億8404万 | +4.32% | 25.97 | 0.74 |
11/27 | 299 | 310 | 293 | 293 | -2.01% | 555,600 | 160億4836万 | +5.78% | 26.24 | 0.75 |
11/24 | 284 | 299 | 284 | 299 | +5.28% | 747,100 | 163億7699万 | +8.33% | 26.78 | 0.76 |
11/22 | 281 | 285 | 281 | 284 | +1.79% | 212,200 | 155億5540万 | +3.65% | 25.43 | 0.72 |
11/21 | 278 | 280 | 277 | 279 | +1.09% | 121,300 | 152億8154万 | +2.2% | 24.99 | 0.71 |
11/20 | 276 | 277 | 275 | 276 | 0% | 61,100 | 151億1722万 | +1.1% | 24.72 | 0.7 |
11/17 | 280 | 280 | 275 | 276 | -1.08% | 118,600 | 151億1722万 | +1.47% | 24.72 | 0.7 |
11/16 | 271 | 280 | 270 | 279 | +2.57% | 94,700 | 152億8154万 | +2.57% | 24.99 | 0.71 |
11/15 | 278 | 279 | 272 | 272 | -2.16% | 264,600 | 148億9813万 | +0.37% | 24.36 | 0.69 |
11/14 | 280 | 281 | 277 | 278 | -0.71% | 90,900 | 152億2677万 | +2.58% | 24.9 | 0.71 |
11/13 | 279 | 280 | 276 | 280 | +0.72% | 117,700 | 153億3631万 | +3.7% | 25.08 | 0.71 |
11/10 | 278 | 279 | 275 | 278 | -1.07% | 119,900 | 152億2677万 | +2.96% | 24.9 | 0.71 |
11/09 | 279 | 281 | 277 | 281 | +0.72% | 243,700 | 153億9109万 | +4.07% | 25.16 | 0.72 |
11/08 | 278 | 280 | 275 | 279 | -0.36% | 160,700 | 152億8154万 | +3.72% | 24.99 | 0.71 |
11/07 | 277 | 280 | 275 | 280 | +0.72% | 124,900 | 153億3631万 | +4.09% | 25.08 | 0.71 |
11/06 | 278 | 279 | 275 | 278 | 0% | 141,100 | 152億2677万 | +3.73% | 24.9 | 0.71 |
11/02 | 275 | 280 | 275 | 278 | 0% | 185,600 | 152億2677万 | +4.12% | 24.9 | 0.71 |
11/01 | 283 | 283 | 276 | 278 | -1.07% | 254,400 | 152億2677万 | +4.51% | 24.9 | 0.71 |
10/31 | 287 | 288 | 278 | 281 | +2.93% | 693,500 | 153億9109万 | +6.04% | 25.16 | 0.72 |
10/30 | 271 | 275 | 270 | 273 | +1.11% | 282,000 | 149億5290万 | +3.41% | 24.45 | 0.7 |
10/27 | 268 | 270 | 267 | 270 | +1.5% | 66,100 | 147億8859万 | +2.27% | 24.18 | 0.69 |
10/26 | 265 | 268 | 265 | 266 | -0.37% | 43,600 | 145億6950万 | +1.14% | 23.82 | 0.68 |
10/25 | 272 | 272 | 266 | 267 | -1.84% | 150,200 | 146億2427万 | +1.91% | 23.91 | 0.68 |
10/24 | 269 | 273 | 269 | 272 | +1.12% | 191,900 | 148億9813万 | +4.21% | 24.36 | 0.69 |
10/23 | 265 | 269 | 263 | 269 | +3.46% | 171,500 | 147億3381万 | +3.46% | 24.09 | 0.69 |
10/20 | 261 | 263 | 260 | 260 | -0.76% | 79,200 | 142億4086万 | +0.39% | 23.28 | 0.66 |
10/19 | 265 | 266 | 262 | 262 | 0% | 128,600 | 143億5041万 | +1.55% | 23.46 | 0.67 |
10/18 | 261 | 264 | 260 | 262 | -0.38% | 53,600 | 143億5041万 | +1.95% | 23.46 | 0.67 |
10/17 | 262 | 265 | 261 | 263 | +0.38% | 102,700 | 144億518万 | +2.73% | 23.55 | 0.67 |
10/16 | 264 | 267 | 260 | 262 | -0.76% | 193,400 | 143億5041万 | +3.15% | 23.46 | 0.67 |
10/13 | 260 | 265 | 260 | 264 | +1.15% | 70,100 | 144億5995万 | +4.35% | 23.64 | 0.67 |
10/12 | 264 | 265 | 260 | 261 | -1.14% | 118,200 | 142億9563万 | +3.57% | 23.37 | 0.67 |
10/11 | 267 | 267 | 264 | 264 | -0.75% | 50,200 | 144億5995万 | +5.18% | 23.64 | 0.67 |
10/10 | 266 | 268 | 265 | 266 | 0% | 60,900 | 145億6950万 | +6.4% | 23.82 | 0.68 |
10/06 | 268 | 270 | 265 | 266 | -1.48% | 73,300 | 145億6950万 | +6.83% | 23.82 | 0.68 |
10/05 | 273 | 275 | 267 | 270 | -1.82% | 269,000 | 147億8859万 | +9.31% | 24.18 | 0.69 |
10/04 | 263 | 275 | 261 | 275 | +4.56% | 571,700 | 150億6245万 | +11.79% | 24.63 | 0.7 |
10/03 | 264 | 264 | 261 | 263 | -0.38% | 96,600 | 144億518万 | +7.79% | 23.55 | 0.67 |
10/02 | 254 | 264 | 254 | 264 | +3.94% | 151,500 | 144億5995万 | +8.64% | 23.64 | 0.67 |
09/29 | 255 | 256 | 252 | 254 | -1.17% | 49,600 | 139億1223万 | +4.96% | 22.75 | 0.65 |
09/28 | 257 | 259 | 247 | 257 | -0.39% | 117,200 | 140億7654万 | +6.2% | 23.02 | 0.66 |
09/27 | 258 | 261 | 256 | 258 | -0.77% | 155,300 | 141億3132万 | +7.05% | 23.11 | 0.66 |
09/26 | 257 | 260 | 256 | 260 | +1.17% | 155,900 | 142億4086万 | +8.33% | 23.28 | 0.66 |
09/25 | 256 | 257 | 254 | 257 | +0.39% | 142,400 | 140億7654万 | +7.53% | 23.02 | 0.66 |
09/22 | 254 | 256 | 251 | 256 | +1.59% | 257,300 | 140億2177万 | +7.56% | 22.93 | 0.65 |
09/21 | 250 | 254 | 249 | 252 | +2.02% | 240,100 | 138億268万 | +5.88% | 22.57 | 0.64 |
09/20 | 246 | 250 | 246 | 247 | +0.82% | 139,500 | 135億2882万 | +4.22% | 22.12 | 0.63 |
09/19 | 242 | 245 | 242 | 245 | +2.08% | 143,900 | 134億1927万 | +3.38% | 21.94 | 0.63 |
09/15 | 236 | 241 | 236 | 240 | +1.69% | 96,500 | 131億4541万 | +1.69% | 21.49 | 0.61 |
09/14 | 237 | 240 | 236 | 236 | -1.26% | 74,700 | 129億2632万 | 0% | 21.13 | 0.6 |
09/13 | 236 | 239 | 236 | 239 | +0.42% | 58,100 | 130億9064万 | +0.84% | 21.4 | 0.61 |
09/12 | 237 | 239 | 236 | 238 | +0.85% | 62,500 | 130億3587万 | +0.42% | 21.31 | 0.61 |
09/11 | 233 | 236 | 233 | 236 | +2.16% | 26,800 | 129億2632万 | -0.84% | 21.13 | 0.6 |
09/08 | 231 | 233 | 231 | 231 | -0.86% | 61,600 | 126億5246万 | -2.94% | 20.69 | 0.59 |
09/07 | 231 | 235 | 231 | 233 | +0.43% | 38,700 | 127億6200万 | -2.51% | 20.87 | 0.59 |
09/06 | 230 | 234 | 228 | 232 | 0% | 79,700 | 127億723万 | -3.33% | 20.78 | 0.59 |
09/05 | 237 | 237 | 231 | 232 | -1.28% | 87,800 | 127億723万 | -3.33% | 20.78 | 0.59 |
09/04 | 238 | 238 | 234 | 235 | -1.26% | 66,700 | 128億7155万 | -2.49% | 21.05 | 0.6 |
09/01 | 237 | 240 | 235 | 238 | +0.85% | 49,200 | 130億3587万 | -1.65% | 21.31 | 0.61 |
08/31 | 235 | 238 | 234 | 236 | +0.85% | 53,600 | 129億2632万 | -2.48% | 21.13 | 0.6 |
08/30 | 236 | 237 | 233 | 234 | -0.85% | 83,800 | 128億1677万 | -3.7% | 20.96 | 0.6 |
08/29 | 238 | 238 | 234 | 236 | -0.84% | 122,800 | 129億2632万 | -3.28% | 21.13 | 0.6 |
08/28 | 240 | 241 | 231 | 238 | -0.42% | 124,200 | 130億3587万 | -2.86% | 21.31 | 0.61 |
08/25 | 238 | 239 | 237 | 239 | +0.84% | 53,100 | 130億9064万 | -3.24% | 21.4 | 0.61 |
08/24 | 236 | 239 | 236 | 237 | +0.42% | 48,600 | 129億8109万 | -4.82% | 21.22 | 0.6 |
08/23 | 239 | 239 | 235 | 236 | -0.84% | 79,300 | 129億2632万 | -5.6% | 21.13 | 0.6 |
08/22 | 235 | 239 | 235 | 238 | +0.85% | 51,500 | 130億3587万 | -5.18% | 21.31 | 0.61 |
08/21 | 237 | 237 | 234 | 236 | -0.42% | 78,300 | 129億2632万 | -6.35% | 21.13 | 0.6 |
08/18 | 238 | 239 | 236 | 237 | -1.25% | 83,900 | 129億8109万 | -6.32% | 21.22 | 0.6 |
08/17 | 237 | 240 | 237 | 240 | +1.27% | 40,000 | 131億4541万 | -5.51% | 21.49 | 0.61 |
08/16 | 236 | 239 | 236 | 237 | +0.42% | 78,700 | 129億8109万 | -7.06% | 21.22 | 0.6 |
08/15 | 238 | 240 | 236 | 236 | -0.84% | 154,800 | 129億2632万 | -7.81% | 21.13 | 0.6 |
08/14 | 240 | 240 | 235 | 238 | -2.06% | 168,300 | 130億3587万 | -7.39% | 21.31 | 0.61 |
08/10 | 246 | 248 | 242 | 243 | -1.62% | 130,700 | 133億973万 | -5.45% | 21.76 | 0.62 |
08/09 | 248 | 248 | 245 | 247 | -1.2% | 128,100 | 135億2882万 | -4.26% | 22.12 | 0.63 |
08/08 | 249 | 250 | 247 | 250 | 0% | 63,300 | 136億9314万 | -3.1% | 22.39 | 0.64 |
08/07 | 248 | 251 | 247 | 250 | +1.21% | 61,300 | 136億9314万 | -3.1% | 22.39 | 0.64 |
08/04 | 248 | 249 | 245 | 247 | -0.4% | 93,300 | 135億2882万 | -4.26% | 22.12 | 0.63 |
08/03 | 251 | 251 | 246 | 248 | -0.4% | 77,500 | 135億8359万 | -3.88% | 22.21 | 0.63 |
08/02 | 251 | 251 | 249 | 249 | -0.8% | 51,400 | 136億3836万 | -3.49% | 22.3 | 0.64 |
08/01 | 249 | 251 | 246 | 251 | +0.8% | 170,200 | 137億4791万 | -2.71% | 22.48 | 0.64 |
07/31 | 250 | 252 | 249 | 249 | -0.4% | 153,900 | 136億3836万 | -3.49% | 22.3 | 0.64 |
07/28 | 255 | 255 | 250 | 250 | -1.96% | 265,900 | 136億9314万 | -3.1% | 22.39 | 0.64 |
07/27 | 260 | 260 | 255 | 255 | -1.16% | 161,500 | 139億6700万 | -1.16% | 22.84 | 0.65 |
07/26 | 263 | 263 | 255 | 258 | -1.15% | 382,100 | 141億3132万 | 0% | 23.11 | 0.66 |
07/25 | 264 | 265 | 260 | 261 | -0.76% | 241,600 | 142億9563万 | +1.16% | 23.37 | 0.67 |
07/24 | 258 | 284 | 253 | 263 | -9.31% | 1,864,100 | 144億518万 | +2.33% | 23.55 | 0.67 |
07/21 | 273 | 290 | 272 | 290 | +7.81% | 979,100 | 158億8404万 | +12.84% | 25.97 | 0.74 |
07/20 | 267 | 270 | 266 | 269 | +1.89% | 208,100 | 147億3381万 | +5.49% | 24.09 | 0.69 |
07/19 | 263 | 265 | 260 | 264 | 0% | 145,200 | 144億5995万 | +3.94% | 23.64 | 0.67 |
07/18 | 266 | 268 | 264 | 264 | -0.38% | 233,100 | 144億5995万 | +4.35% | 23.64 | 0.67 |
07/14 | 260 | 266 | 260 | 265 | +1.92% | 159,200 | 145億1472万 | +4.74% | 23.73 | 0.68 |
07/13 | 263 | 266 | 260 | 260 | -1.14% | 131,000 | 142億4086万 | +3.17% | 23.28 | 0.66 |
07/12 | 267 | 267 | 263 | 263 | -0.38% | 111,500 | 144億518万 | +4.37% | 23.55 | 0.67 |
07/11 | 260 | 265 | 260 | 264 | +1.54% | 175,700 | 144億5995万 | +5.18% | 23.64 | 0.67 |
07/10 | 265 | 266 | 258 | 260 | +0.39% | 171,900 | 142億4086万 | +4% | 23.28 | 0.66 |
07/07 | 253 | 260 | 253 | 259 | +1.97% | 131,800 | 141億8609万 | +3.6% | 23.19 | 0.66 |
07/06 | 253 | 256 | 253 | 254 | 0% | 51,900 | 139億1223万 | +2.01% | 22.75 | 0.65 |
07/05 | 252 | 256 | 252 | 254 | +0.79% | 79,400 | 139億1223万 | +2.01% | 22.75 | 0.65 |
07/04 | 259 | 259 | 252 | 252 | -1.56% | 218,400 | 138億268万 | +1.2% | 22.57 | 0.64 |