株価チャート
2017/06/26~2017/11/17
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 |
11/17 | 2,610 | 2,644 | 2,598 | 2,611 | +1.36% | 105,900 | 487億9628万 | -2.28% | 12.03 | 1.4 |
11/16 | 2,522 | 2,591 | 2,500 | 2,576 | +2.14% | 98,600 | 481億4217万 | -3.81% | 11.87 | 1.38 |
11/15 | 2,608 | 2,614 | 2,506 | 2,522 | -3.74% | 180,900 | 471億3298万 | -6% | 11.62 | 1.35 |
11/14 | 2,626 | 2,638 | 2,612 | 2,620 | -0.64% | 70,400 | 489億6448万 | -2.71% | 12.07 | 1.4 |
11/13 | 2,646 | 2,669 | 2,620 | 2,637 | -0.34% | 105,500 | 492億8218万 | -2.19% | 12.15 | 1.41 |
11/10 | 2,621 | 2,672 | 2,621 | 2,646 | -0.04% | 83,500 | 494億5038万 | -1.93% | 12.19 | 1.41 |
11/09 | 2,635 | 2,682 | 2,610 | 2,647 | -0.11% | 140,400 | 494億6907万 | -2.11% | 12.2 | 1.42 |
11/08 | 2,613 | 2,652 | 2,598 | 2,650 | +0.88% | 144,400 | 495億2514万 | -2.11% | 12.21 | 1.42 |
11/07 | 2,622 | 2,644 | 2,621 | 2,627 | -0.34% | 95,400 | 490億9530万 | -3.03% | 12.11 | 1.4 |
11/06 | 2,648 | 2,650 | 2,625 | 2,636 | -0.42% | 100,500 | 492億6350万 | -2.87% | 12.15 | 1.41 |
11/02 | 2,660 | 2,667 | 2,616 | 2,647 | -0.19% | 95,800 | 494億6907万 | -2.65% | 12.2 | 1.42 |
11/01 | 2,628 | 2,683 | 2,589 | 2,652 | +0.91% | 231,300 | 495億6251万 | -2.64% | 12.22 | 1.42 |
10/31 | 2,604 | 2,637 | 2,584 | 2,628 | +0.57% | 160,800 | 491億1399万 | -3.74% | 12.11 | 1.41 |
10/30 | 2,666 | 2,666 | 2,609 | 2,613 | -1.62% | 253,700 | 488億3365万 | -4.57% | 12.04 | 1.4 |
10/27 | 2,688 | 2,700 | 2,647 | 2,656 | -0.6% | 322,800 | 496億3727万 | -3.21% | 12.24 | 1.42 |
10/26 | 2,671 | 2,738 | 2,659 | 2,672 | -6.93% | 703,700 | 499億3629万 | -2.84% | 12.31 | 1.43 |
10/25 | 2,795 | 2,908 | 2,795 | 2,871 | +3.05% | 286,500 | 536億5535万 | +4.13% | 13.23 | 1.53 |
10/24 | 2,782 | 2,786 | 2,741 | 2,786 | +0.54% | 97,000 | 520億6681万 | +1.05% | 12.84 | 1.49 |
10/23 | 2,718 | 2,771 | 2,707 | 2,771 | +2.63% | 91,100 | 517億8647万 | +0.4% | 12.77 | 1.48 |
10/20 | 2,691 | 2,712 | 2,663 | 2,700 | +0.04% | 73,400 | 504億5957万 | -2.17% | 12.44 | 1.44 |
10/19 | 2,704 | 2,711 | 2,690 | 2,699 | -0.15% | 45,800 | 504億4089万 | -2.32% | 12.44 | 1.44 |
10/18 | 2,739 | 2,739 | 2,694 | 2,703 | -1.6% | 77,600 | 505億1564万 | -2.28% | 12.46 | 1.45 |
10/17 | 2,738 | 2,747 | 2,724 | 2,747 | +0.48% | 46,200 | 513億3794万 | -0.76% | 12.66 | 1.47 |
10/16 | 2,775 | 2,775 | 2,716 | 2,734 | -0.91% | 94,100 | 510億9499万 | -1.23% | 12.6 | 1.46 |
10/13 | 2,742 | 2,761 | 2,703 | 2,759 | +0.62% | 89,300 | 515億6221万 | -0.25% | 12.71 | 1.48 |
10/12 | 2,714 | 2,748 | 2,714 | 2,742 | +0.73% | 64,300 | 512億4450万 | -0.8% | 12.64 | 1.47 |
10/11 | 2,763 | 2,768 | 2,702 | 2,722 | -1.41% | 58,200 | 508億7073万 | -1.48% | 12.54 | 1.46 |
10/10 | 2,698 | 2,761 | 2,690 | 2,761 | +2.79% | 68,200 | 515億9959万 | -0.14% | 12.72 | 1.48 |
10/06 | 2,703 | 2,732 | 2,681 | 2,686 | -0.7% | 65,600 | 501億9793万 | -3% | 12.38 | 1.44 |
10/05 | 2,777 | 2,794 | 2,705 | 2,705 | -2.59% | 99,700 | 505億5302万 | -2.56% | 12.47 | 1.45 |
10/04 | 2,735 | 2,783 | 2,727 | 2,777 | +1.95% | 73,800 | 518億9861万 | -0.18% | 12.8 | 1.48 |
10/03 | 2,725 | 2,737 | 2,711 | 2,724 | +0.33% | 81,600 | 509億810万 | -2.23% | 12.55 | 1.46 |
10/02 | 2,779 | 2,779 | 2,712 | 2,715 | -1.16% | 74,800 | 507億3991万 | -2.72% | 12.51 | 1.45 |
09/29 | 2,762 | 2,773 | 2,732 | 2,747 | -0.18% | 78,300 | 513億3794万 | -1.75% | 12.66 | 1.47 |
09/28 | 2,770 | 2,777 | 2,746 | 2,752 | -0.94% | 112,800 | 514億3139万 | -1.71% | 12.68 | 1.47 |
09/27 | 2,761 | 2,795 | 2,740 | 2,778 | -0.5% | 67,800 | 519億1730万 | -0.93% | 12.8 | 1.49 |
09/26 | 2,800 | 2,805 | 2,773 | 2,792 | -1.24% | 76,300 | 521億7894万 | -0.57% | 12.87 | 1.49 |
09/25 | 2,800 | 2,850 | 2,796 | 2,827 | +1.73% | 103,000 | 528億3304万 | +0.53% | 13.03 | 1.51 |
09/22 | 2,803 | 2,817 | 2,760 | 2,779 | -1.14% | 75,400 | 519億3598万 | -1.24% | 12.81 | 1.49 |
09/21 | 2,827 | 2,835 | 2,788 | 2,811 | -0.57% | 90,000 | 525億3402万 | -0.32% | 12.95 | 1.5 |
09/20 | 2,883 | 2,883 | 2,814 | 2,827 | -1.7% | 104,200 | 528億3304万 | +0.04% | 13.03 | 1.51 |
09/19 | 2,899 | 2,918 | 2,853 | 2,876 | +0.31% | 83,900 | 537億4879万 | +1.63% | 13.25 | 1.54 |
09/15 | 2,784 | 2,869 | 2,779 | 2,867 | +3.5% | 111,400 | 535億8059万 | +1.41% | 13.21 | 1.53 |
09/14 | 2,785 | 2,831 | 2,756 | 2,770 | -0.18% | 60,000 | 517億6779万 | -2.19% | 12.77 | 1.48 |
09/13 | 2,795 | 2,795 | 2,745 | 2,775 | +0.43% | 49,000 | 518億6123万 | -2.32% | 12.79 | 1.48 |
09/12 | 2,810 | 2,820 | 2,761 | 2,763 | -0.29% | 74,100 | 516億3696万 | -3.19% | 12.73 | 1.48 |
09/11 | 2,776 | 2,777 | 2,743 | 2,771 | +1.21% | 71,000 | 517億8647万 | -3.28% | 12.77 | 1.48 |
09/08 | 2,707 | 2,760 | 2,703 | 2,738 | +1.82% | 69,700 | 511億6975万 | -4.73% | 12.62 | 1.46 |
09/07 | 2,711 | 2,713 | 2,667 | 2,689 | -0.7% | 91,300 | 502億5400万 | -6.73% | 12.39 | 1.44 |
09/06 | 2,659 | 2,720 | 2,600 | 2,708 | -0.04% | 102,500 | 506億908万 | -6.39% | 12.48 | 1.45 |
09/05 | 2,777 | 2,778 | 2,690 | 2,709 | -2.59% | 89,800 | 506億2777万 | -6.49% | 12.48 | 1.45 |
09/04 | 2,850 | 2,850 | 2,779 | 2,781 | -2.49% | 77,300 | 519億7336万 | -4.27% | 12.82 | 1.49 |
09/01 | 2,880 | 2,898 | 2,836 | 2,852 | -0.7% | 67,800 | 533億26万 | -1.96% | 13.14 | 1.52 |
08/31 | 2,864 | 2,894 | 2,856 | 2,872 | +0.98% | 61,300 | 536億7404万 | -1.24% | 13.24 | 1.54 |
08/30 | 2,883 | 2,899 | 2,833 | 2,844 | -0.97% | 79,800 | 531億5075万 | -1.9% | 13.11 | 1.52 |
08/29 | 2,849 | 2,875 | 2,826 | 2,872 | +0.77% | 65,100 | 536億7404万 | -0.52% | 13.24 | 1.54 |
08/28 | 2,852 | 2,863 | 2,822 | 2,850 | +0.21% | 52,300 | 532億6288万 | -0.9% | 13.13 | 1.52 |
08/25 | 2,864 | 2,866 | 2,839 | 2,844 | -0.35% | 50,800 | 531億5075万 | -0.77% | 13.11 | 1.52 |
08/24 | 2,830 | 2,875 | 2,830 | 2,854 | +0.28% | 50,200 | 533億3764万 | -0.04% | 13.15 | 1.53 |
08/23 | 2,910 | 2,913 | 2,821 | 2,846 | -1.56% | 89,600 | 531億8813万 | +0.14% | 13.12 | 1.52 |
08/22 | 2,881 | 2,925 | 2,873 | 2,891 | +0.35% | 55,600 | 540億2912万 | +2.23% | 13.32 | 1.55 |
08/21 | 2,874 | 2,905 | 2,871 | 2,881 | +0.24% | 66,200 | 538億4223万 | +2.45% | 13.28 | 1.54 |
08/18 | 2,856 | 2,921 | 2,851 | 2,874 | -2.21% | 101,700 | 537億1141万 | +2.83% | 13.24 | 1.54 |
08/17 | 2,953 | 2,970 | 2,925 | 2,939 | -0.47% | 81,700 | 549億2618万 | +5.83% | 13.54 | 1.57 |
08/16 | 2,917 | 2,991 | 2,917 | 2,953 | +1.03% | 145,600 | 551億8782万 | +7.15% | 13.61 | 1.58 |
08/15 | 2,864 | 2,943 | 2,863 | 2,923 | +3.69% | 152,400 | 546億2716万 | +6.95% | 13.47 | 1.56 |
08/14 | 2,968 | 2,968 | 2,811 | 2,819 | -5.66% | 319,800 | 526億8353万 | +4.02% | 12.99 | 1.51 |
08/10 | 2,990 | 3,040 | 2,971 | 2,988 | -0.4% | 91,100 | 558億4193万 | +10.95% | 13.77 | 1.6 |
08/09 | 3,100 | 3,100 | 2,970 | 3,000 | -3.23% | 189,900 | 560億6619万 | +12.53% | 13.83 | 1.6 |
08/08 | 3,000 | 3,110 | 2,994 | 3,100 | +2.65% | 141,900 | 579億3507万 | +17.56% | 14.29 | 1.66 |
08/07 | 3,030 | 3,035 | 2,968 | 3,020 | +0.17% | 102,000 | 564億3997万 | +15.89% | 13.92 | 1.61 |
08/04 | 2,932 | 3,020 | 2,925 | 3,015 | +2.41% | 180,500 | 563億4652万 | +17.13% | 13.89 | 1.61 |
08/03 | 2,924 | 2,950 | 2,867 | 2,944 | +0.17% | 133,100 | 550億1962万 | +15.81% | 13.57 | 1.57 |
08/02 | 2,816 | 2,946 | 2,812 | 2,939 | +4.59% | 207,700 | 549億2618万 | +17% | 13.54 | 1.57 |
08/01 | 2,920 | 2,935 | 2,789 | 2,810 | -3.64% | 206,500 | 525億1533万 | +13.17% | 12.95 | 1.5 |
07/31 | 2,895 | 2,950 | 2,850 | 2,916 | +0.97% | 219,200 | 544億9634万 | +18.68% | 13.44 | 1.56 |
07/28 | 2,839 | 2,907 | 2,838 | 2,888 | +2.23% | 244,300 | 539億7306万 | +18.95% | 13.31 | 1.54 |
07/27 | 2,829 | 2,880 | 2,800 | 2,825 | +7.46% | 430,700 | 527億9567万 | +17.66% | 13.02 | 1.51 |
07/26 | 2,650 | 2,680 | 2,601 | 2,629 | +2.5% | 203,900 | 491億3267万 | +10.69% | 12.12 | 1.41 |
07/25 | 2,560 | 2,606 | 2,537 | 2,565 | -0.5% | 116,800 | 479億3660万 | +8.78% | 11.82 | 1.37 |
07/24 | 2,623 | 2,744 | 2,560 | 2,578 | -1.07% | 168,900 | 481億7955万 | +10.08% | 11.88 | 1.38 |
07/21 | 2,562 | 2,640 | 2,562 | 2,606 | +1.64% | 152,200 | 487億283万 | +12.09% | 12.01 | 1.39 |
07/20 | 2,531 | 2,584 | 2,530 | 2,564 | +1.38% | 95,000 | 479億1791万 | +11.14% | 11.82 | 1.37 |
07/19 | 2,509 | 2,551 | 2,498 | 2,529 | +1.04% | 114,100 | 472億6380万 | +10.44% | 11.65 | 1.35 |
07/18 | 2,498 | 2,529 | 2,462 | 2,503 | +0.68% | 134,500 | 467億7789万 | +9.93% | 11.53 | 1.34 |
07/14 | 2,469 | 2,519 | 2,469 | 2,486 | +0.77% | 131,100 | 464億6019万 | +9.81% | 11.46 | 1.33 |
07/13 | 2,440 | 2,479 | 2,440 | 2,467 | +2.28% | 131,200 | 461億510万 | +9.6% | 11.37 | 1.32 |
07/12 | 2,401 | 2,424 | 2,384 | 2,412 | -0.04% | 78,700 | 450億7722万 | +7.68% | 11.12 | 1.29 |
07/11 | 2,429 | 2,460 | 2,404 | 2,413 | +1.43% | 141,600 | 450億9591万 | +8.11% | 11.12 | 1.29 |
07/10 | 2,359 | 2,385 | 2,341 | 2,379 | +0.98% | 69,600 | 444億6049万 | +7.02% | 10.96 | 1.27 |
07/07 | 2,371 | 2,383 | 2,354 | 2,356 | -1.13% | 74,400 | 440億3065万 | +6.27% | 10.86 | 1.26 |
07/06 | 2,329 | 2,388 | 2,316 | 2,383 | +3.03% | 178,600 | 445億3525万 | +7.78% | 10.98 | 1.27 |
07/05 | 2,279 | 2,317 | 2,269 | 2,313 | +1.09% | 94,700 | 432億2703万 | +4.85% | 10.66 | 1.24 |
07/04 | 2,329 | 2,339 | 2,287 | 2,288 | -1.29% | 101,100 | 427億5982万 | +3.86% | 10.54 | 1.22 |
07/03 | 2,253 | 2,348 | 2,248 | 2,318 | +4.23% | 271,700 | 433億2048万 | +5.27% | 10.68 | 1.24 |
06/30 | 2,209 | 2,254 | 2,203 | 2,224 | +0.04% | 103,300 | 415億6374万 | +1.04% | 10.25 | 1.19 |
06/29 | 2,201 | 2,230 | 2,201 | 2,223 | +1.41% | 80,500 | 415億4505万 | +1% | 10.24 | 1.19 |
06/28 | 2,210 | 2,210 | 2,188 | 2,192 | -0.32% | 50,100 | 409億6570万 | -0.41% | 10.1 | 1.17 |
06/27 | 2,208 | 2,208 | 2,183 | 2,199 | +1.1% | 43,700 | 410億9652万 | -0.05% | 10.13 | 1.18 |
06/26 | 2,191 | 2,195 | 2,175 | 2,175 | -0.73% | 56,900 | 406億4799万 | -1% | 10.02 | 1.16 |