株価チャート
2017/06/19~2017/11/10
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 |
11/10 | 1,400 | 1,494 | 1,395 | 1,480 | -6.33% | 757,200 | 131億7584万 | -8.64% | - | 4.59 |
11/09 | 1,605 | 1,612 | 1,558 | 1,580 | -2.29% | 194,200 | 140億6610万 | -2.77% | - | 4.9 |
11/08 | 1,595 | 1,617 | 1,559 | 1,617 | +2.21% | 183,300 | 143億9550万 | -0.61% | - | 5.01 |
11/07 | 1,555 | 1,582 | 1,538 | 1,582 | +1.28% | 143,400 | 140億8391万 | -2.94% | - | 4.9 |
11/06 | 1,613 | 1,615 | 1,556 | 1,562 | -3.76% | 322,800 | 139億586万 | -4.35% | - | 4.84 |
11/02 | 1,628 | 1,644 | 1,612 | 1,623 | +0.25% | 126,900 | 144億4891万 | -0.73% | - | 5.03 |
11/01 | 1,639 | 1,642 | 1,618 | 1,619 | -1.82% | 158,400 | 144億1330万 | -0.8% | - | 5.02 |
10/31 | 1,618 | 1,649 | 1,609 | 1,649 | +1.23% | 160,800 | 146億8038万 | +1.1% | - | 5.11 |
10/30 | 1,614 | 1,649 | 1,603 | 1,629 | +0.18% | 206,600 | 145億233万 | +0.43% | - | 5.05 |
10/27 | 1,604 | 1,632 | 1,603 | 1,626 | +1.37% | 150,200 | 144億7562万 | +0.62% | - | 5.04 |
10/26 | 1,610 | 1,617 | 1,570 | 1,604 | -0.87% | 295,200 | 142億7977万 | -0.31% | - | 4.97 |
10/25 | 1,669 | 1,685 | 1,603 | 1,618 | -3.69% | 637,200 | 144億440万 | +0.94% | - | 5.01 |
10/24 | 1,625 | 1,695 | 1,603 | 1,680 | +3.38% | 446,700 | 149億5636万 | +5.2% | - | 5.21 |
10/23 | 1,644 | 1,645 | 1,611 | 1,625 | -1.52% | 168,600 | 144億6672万 | +2.33% | - | 5.03 |
10/20 | 1,651 | 1,653 | 1,625 | 1,650 | -0.96% | 220,200 | 146億8929万 | +4.43% | - | 5.11 |
10/19 | 1,680 | 1,689 | 1,654 | 1,666 | -1.3% | 206,600 | 148億3173万 | +5.91% | - | 5.16 |
10/18 | 1,643 | 1,693 | 1,636 | 1,688 | +2.37% | 369,200 | 150億2758万 | +7.86% | - | 5.23 |
10/17 | 1,649 | 1,679 | 1,635 | 1,649 | -0.6% | 184,500 | 146億8038万 | +6.05% | - | 5.11 |
10/16 | 1,630 | 1,686 | 1,616 | 1,659 | +2.03% | 313,800 | 147億6941万 | +7.38% | - | 5.14 |
10/13 | 1,620 | 1,630 | 1,603 | 1,626 | +0.81% | 129,300 | 144億7562万 | +5.86% | - | 5.04 |
10/12 | 1,612 | 1,644 | 1,603 | 1,613 | -0.12% | 152,200 | 143億5989万 | +5.49% | - | 5 |
10/11 | 1,630 | 1,630 | 1,591 | 1,615 | -0.19% | 140,000 | 143億7769万 | +6.04% | - | 5 |
10/10 | 1,622 | 1,658 | 1,610 | 1,618 | -1.28% | 177,300 | 144億440万 | +6.45% | - | 5.01 |
10/06 | 1,604 | 1,640 | 1,577 | 1,639 | +3.08% | 236,100 | 145億9136万 | +8.11% | - | 5.08 |
10/05 | 1,577 | 1,640 | 1,560 | 1,590 | +0.25% | 276,300 | 141億5513万 | +5.16% | - | 4.93 |
10/04 | 1,653 | 1,657 | 1,575 | 1,586 | -3.94% | 425,100 | 141億1952万 | +4.96% | - | 4.91 |
10/03 | 1,700 | 1,700 | 1,633 | 1,651 | -1.73% | 373,200 | 146億9819万 | +9.41% | - | 5.12 |
10/02 | 1,668 | 1,714 | 1,630 | 1,680 | +0.72% | 548,200 | 149億5636万 | +11.55% | - | 5.21 |
09/29 | 1,591 | 1,696 | 1,589 | 1,668 | +4.05% | 1,059,200 | 148億4953万 | +11.13% | - | 5.17 |
09/28 | 1,565 | 1,625 | 1,535 | 1,603 | +3.15% | 517,000 | 142億7086万 | +7.08% | - | 4.97 |
09/27 | 1,560 | 1,595 | 1,530 | 1,554 | -1.58% | 586,700 | 138億3464万 | +3.95% | - | 4.81 |
09/26 | 1,600 | 1,652 | 1,547 | 1,579 | +9.42% | 2,837,100 | 140億5720万 | +5.62% | - | 4.89 |
09/25 | 1,456 | 1,466 | 1,440 | 1,443 | -1.1% | 82,600 | 128億4645万 | -3.41% | - | 4.47 |
09/22 | 1,458 | 1,470 | 1,423 | 1,459 | -0.75% | 127,200 | 129億8889万 | -2.47% | - | 4.52 |
09/21 | 1,470 | 1,499 | 1,453 | 1,470 | +1.03% | 122,600 | 130億8682万 | -1.93% | - | 4.55 |
09/20 | 1,454 | 1,471 | 1,448 | 1,455 | -0.89% | 77,800 | 129億5328万 | -3% | - | 4.51 |
09/19 | 1,451 | 1,475 | 1,441 | 1,468 | +2.09% | 147,700 | 130億6901万 | -2.13% | - | 4.55 |
09/15 | 1,418 | 1,449 | 1,416 | 1,438 | +0.14% | 83,700 | 128億193万 | -3.94% | - | 4.46 |
09/14 | 1,470 | 1,473 | 1,426 | 1,436 | -2.58% | 108,000 | 127億8413万 | -4.01% | - | 4.45 |
09/13 | 1,470 | 1,476 | 1,452 | 1,474 | +0.55% | 90,700 | 131億2243万 | -1.54% | - | 4.57 |
09/12 | 1,450 | 1,470 | 1,442 | 1,466 | +2.81% | 112,700 | 130億5121万 | -2.07% | - | 4.54 |
09/11 | 1,428 | 1,450 | 1,422 | 1,426 | +1.21% | 99,100 | 126億9510万 | -4.81% | - | 4.42 |
09/08 | 1,422 | 1,445 | 1,409 | 1,409 | -2.08% | 183,400 | 125億4376万 | -6.07% | - | 4.37 |
09/07 | 1,456 | 1,505 | 1,430 | 1,439 | -0.69% | 181,100 | 128億1084万 | -4.19% | - | 4.46 |
09/06 | 1,380 | 1,481 | 1,321 | 1,449 | -0.75% | 621,600 | 128億9986万 | -3.72% | - | 4.49 |
09/05 | 1,560 | 1,560 | 1,421 | 1,460 | -5.87% | 829,000 | 129億9779万 | -3.12% | - | 4.52 |
09/04 | 1,520 | 1,571 | 1,495 | 1,551 | +3.75% | 579,600 | 138億793万 | +2.65% | - | 4.81 |
09/01 | 1,537 | 1,545 | 1,488 | 1,495 | -3.11% | 335,500 | 133億938万 | -1.12% | - | 4.63 |
08/31 | 1,553 | 1,562 | 1,530 | 1,543 | -1.53% | 217,100 | 137億3671万 | +1.85% | - | 4.78 |
08/30 | 1,541 | 1,579 | 1,516 | 1,567 | +2.42% | 426,100 | 139億5037万 | +3.23% | - | 4.86 |
08/29 | 1,552 | 1,569 | 1,505 | 1,530 | -3.1% | 437,700 | 136億2097万 | +0.59% | - | 4.74 |
08/28 | 1,561 | 1,643 | 1,549 | 1,579 | +0.57% | 726,000 | 140億5720万 | +3.68% | - | 4.89 |
08/25 | 1,562 | 1,578 | 1,550 | 1,570 | +0.58% | 188,500 | 139億7708万 | +3.09% | - | 4.86 |
08/24 | 1,543 | 1,575 | 1,538 | 1,561 | +0.19% | 195,300 | 138億9695万 | +2.56% | - | 4.84 |
08/23 | 1,567 | 1,575 | 1,537 | 1,558 | -0.13% | 236,900 | 138億7025万 | +2.43% | - | 4.83 |
08/22 | 1,542 | 1,568 | 1,531 | 1,560 | +1.36% | 250,400 | 138億8805万 | +2.63% | - | 4.83 |
08/21 | 1,500 | 1,543 | 1,473 | 1,539 | +2.6% | 215,900 | 137億110万 | +1.18% | - | 4.77 |
08/18 | 1,495 | 1,518 | 1,483 | 1,500 | -1.64% | 160,700 | 133億5390万 | -1.45% | - | 4.65 |
08/17 | 1,493 | 1,538 | 1,493 | 1,525 | +1.53% | 153,700 | 135億7646万 | 0% | - | 4.72 |
08/16 | 1,441 | 1,511 | 1,441 | 1,502 | +4.09% | 240,000 | 133億7170万 | -1.7% | - | 4.65 |
08/15 | 1,456 | 1,463 | 1,430 | 1,443 | +1.98% | 132,900 | 128億4645万 | -5.81% | - | 4.47 |
08/14 | 1,390 | 1,430 | 1,376 | 1,415 | +0.28% | 236,000 | 125億9717万 | -7.94% | - | 4.38 |
08/10 | 1,435 | 1,441 | 1,405 | 1,411 | -3.29% | 160,000 | 125億6156万 | -8.55% | - | 4.37 |
08/09 | 1,473 | 1,473 | 1,435 | 1,459 | -1.42% | 149,600 | 129億8889万 | -5.81% | - | 4.52 |
08/08 | 1,490 | 1,500 | 1,476 | 1,480 | -0.67% | 111,000 | 131億7584万 | -4.58% | - | 4.59 |
08/07 | 1,498 | 1,517 | 1,455 | 1,490 | +1.43% | 206,300 | 132億6487万 | -4.12% | - | 4.62 |
08/04 | 1,400 | 1,502 | 1,391 | 1,469 | +1.38% | 333,300 | 130億7791万 | -5.53% | - | 4.55 |
08/03 | 1,515 | 1,518 | 1,447 | 1,449 | -5.23% | 356,400 | 128億9986万 | -7% | - | 4.49 |
08/02 | 1,488 | 1,534 | 1,484 | 1,529 | +3.03% | 234,400 | 136億1207万 | -1.99% | - | 4.74 |
08/01 | 1,571 | 1,572 | 1,479 | 1,484 | -5.78% | 452,000 | 132億1145万 | -4.81% | - | 4.6 |
07/31 | 1,561 | 1,578 | 1,518 | 1,575 | +1.03% | 266,800 | 140億2159万 | +0.83% | - | 4.88 |
07/28 | 1,600 | 1,605 | 1,530 | 1,559 | -1.58% | 320,600 | 138億7915万 | +0.13% | - | 4.83 |
07/27 | 1,606 | 1,617 | 1,582 | 1,584 | -1.74% | 250,400 | 141億171万 | +1.86% | - | 4.91 |
07/26 | 1,625 | 1,638 | 1,594 | 1,612 | -1.16% | 267,000 | 143億5099万 | +3.93% | - | 4.99 |
07/25 | 1,583 | 1,631 | 1,570 | 1,631 | +2.64% | 329,400 | 145億2014万 | +5.5% | - | 5.05 |
07/24 | 1,596 | 1,608 | 1,556 | 1,589 | +0.57% | 220,000 | 141億4623万 | +3.18% | - | 4.92 |
07/21 | 1,574 | 1,585 | 1,560 | 1,580 | +1.48% | 168,500 | 140億5141万 | +3% | - | 4.89 |
07/20 | 1,549 | 1,570 | 1,537 | 1,557 | +1.43% | 150,200 | 138億4686万 | +1.9% | - | 4.82 |
07/19 | 1,537 | 1,548 | 1,524 | 1,535 | 0% | 109,400 | 136億5121万 | +0.59% | - | 4.75 |
07/18 | 1,560 | 1,571 | 1,531 | 1,535 | -2.6% | 181,800 | 136億5121万 | +0.39% | - | 4.75 |
07/14 | 1,530 | 1,576 | 1,527 | 1,576 | +1.29% | 177,300 | 140億1584万 | +2.94% | - | 4.88 |
07/13 | 1,580 | 1,595 | 1,525 | 1,556 | -0.95% | 306,800 | 138億3797万 | +1.57% | - | 4.82 |
07/12 | 1,601 | 1,615 | 1,563 | 1,571 | -1.63% | 329,400 | 139億7137万 | +2.88% | - | 4.86 |
07/11 | 1,615 | 1,664 | 1,580 | 1,597 | -0.68% | 1,026,500 | 142億260万 | +4.93% | - | 4.94 |
07/10 | 1,585 | 1,628 | 1,571 | 1,608 | +2.16% | 439,400 | 143億42万 | +6.21% | - | 4.98 |
07/07 | 1,552 | 1,581 | 1,535 | 1,574 | 0% | 198,100 | 139億9805万 | +4.45% | - | 4.87 |
07/06 | 1,551 | 1,580 | 1,541 | 1,574 | +1.68% | 268,800 | 139億9805万 | +5% | - | 4.87 |
07/05 | 1,525 | 1,565 | 1,515 | 1,548 | +2.11% | 223,700 | 137億6682万 | +3.89% | - | 4.79 |
07/04 | 1,565 | 1,593 | 1,505 | 1,516 | -2.57% | 320,600 | 134億8224万 | +2.29% | - | 4.69 |
07/03 | 1,538 | 1,575 | 1,520 | 1,556 | +2.5% | 244,700 | 138億3797万 | +5.42% | - | 4.82 |
06/30 | 1,505 | 1,553 | 1,505 | 1,518 | -1.24% | 189,700 | 135億1414万 | +3.27% | - | 4.7 |
06/29 | 1,510 | 1,575 | 1,498 | 1,537 | +2.54% | 408,500 | 136億8329万 | +4.91% | - | 4.76 |
06/28 | 1,505 | 1,513 | 1,482 | 1,499 | -1.06% | 138,600 | 133億4499万 | +2.67% | - | 4.64 |
06/27 | 1,521 | 1,530 | 1,497 | 1,515 | -1.5% | 161,000 | 134億8743万 | +3.98% | - | 4.69 |
06/26 | 1,473 | 1,598 | 1,460 | 1,538 | +4.48% | 582,700 | 136億9219万 | +5.78% | - | 4.77 |
06/23 | 1,511 | 1,516 | 1,466 | 1,472 | -2.19% | 198,200 | 131億462万 | +1.52% | - | 4.56 |
06/22 | 1,482 | 1,506 | 1,467 | 1,505 | +2.38% | 180,700 | 133億9841万 | +4.01% | - | 4.66 |
06/21 | 1,457 | 1,484 | 1,457 | 1,470 | -1.14% | 161,900 | 130億8682万 | +1.87% | - | 4.55 |
06/20 | 1,485 | 1,524 | 1,466 | 1,487 | +0.81% | 176,500 | 132億3816万 | +3.41% | - | 4.61 |
06/19 | 1,449 | 1,485 | 1,441 | 1,475 | +2.01% | 148,600 | 131億3133万 | +2.93% | - | 4.57 |