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 | 433 | 433 | 425 | 429 | -0.46% | 284,600 | 324億7059万 | +6.45% | 11.55 | 0.74 |
11/29 | 432 | 441 | 427 | 431 | +1.65% | 475,800 | 326億2197万 | +7.21% | 11.61 | 0.74 |
11/28 | 427 | 430 | 423 | 424 | -0.7% | 323,400 | 320億9214万 | +6% | 11.42 | 0.73 |
11/27 | 437 | 438 | 425 | 427 | -0.47% | 320,400 | 323億1921万 | +7.02% | 11.5 | 0.74 |
11/24 | 420 | 436 | 419 | 429 | +0.94% | 499,300 | 324億7059万 | +8.06% | 11.55 | 0.74 |
11/22 | 410 | 427 | 408 | 425 | +5.2% | 931,400 | 321億6783万 | +7.59% | 11.45 | 0.73 |
11/21 | 391 | 410 | 391 | 404 | +3.59% | 462,000 | 305億7836万 | +2.8% | 10.88 | 0.7 |
11/20 | 388 | 393 | 386 | 390 | -0.76% | 220,600 | 295億1872万 | -0.51% | 10.5 | 0.67 |
11/17 | 394 | 406 | 393 | 393 | +1.81% | 521,300 | 297億4578万 | +0.51% | 10.58 | 0.68 |
11/16 | 380 | 392 | 378 | 386 | +1.31% | 326,200 | 292億1596万 | -0.77% | 10.4 | 0.66 |
11/15 | 388 | 393 | 381 | 381 | -2.81% | 460,000 | 288億3752万 | -1.8% | 10.26 | 0.66 |
11/14 | 392 | 395 | 388 | 392 | -0.25% | 236,400 | 296億7010万 | +1.29% | 10.56 | 0.68 |
11/13 | 401 | 403 | 391 | 393 | -2% | 253,600 | 297億4578万 | +2.08% | 10.58 | 0.68 |
11/10 | 404 | 414 | 401 | 401 | -2.67% | 312,800 | 303億5130万 | +4.43% | 10.8 | 0.69 |
11/09 | 415 | 430 | 402 | 412 | +0.24% | 970,900 | 311億8388万 | +7.85% | 11.1 | 0.71 |
11/08 | 394 | 411 | 393 | 411 | +4.31% | 512,100 | 311億819万 | +8.44% | 11.07 | 0.71 |
11/07 | 389 | 399 | 387 | 394 | 0% | 399,000 | 298億2147万 | +4.51% | 10.61 | 0.68 |
11/06 | 405 | 406 | 392 | 394 | -1.25% | 254,400 | 298億2147万 | +5.07% | 10.61 | 0.68 |
11/02 | 406 | 406 | 396 | 399 | -1.97% | 312,000 | 301億9992万 | +6.97% | 10.75 | 0.69 |
11/01 | 394 | 407 | 392 | 407 | +4.63% | 558,900 | 308億543万 | +9.7% | 10.96 | 0.7 |
10/31 | 386 | 393 | 386 | 389 | -1.02% | 299,300 | 294億4303万 | +5.71% | 10.48 | 0.67 |
10/30 | 399 | 399 | 388 | 393 | -1.01% | 409,100 | 297億4578万 | +7.38% | 10.58 | 0.68 |
10/27 | 400 | 400 | 391 | 397 | +0.76% | 372,400 | 300億4854万 | +9.37% | 10.69 | 0.68 |
10/26 | 383 | 397 | 383 | 394 | +2.6% | 279,000 | 298億2147万 | +9.14% | 10.61 | 0.68 |
10/25 | 397 | 401 | 383 | 384 | -3.03% | 548,600 | 290億6458万 | +6.96% | 10.34 | 0.66 |
10/24 | 391 | 396 | 386 | 396 | +0.51% | 350,800 | 299億7285万 | +10.92% | 10.66 | 0.68 |
10/23 | 384 | 394 | 383 | 394 | +4.23% | 573,000 | 298億2147万 | +11.3% | 10.61 | 0.68 |
10/20 | 379 | 382 | 374 | 378 | -1.05% | 293,700 | 286億1045万 | +8% | 10.18 | 0.65 |
10/19 | 389 | 389 | 381 | 382 | 0% | 328,200 | 289億1321万 | +9.77% | 10.29 | 0.66 |
10/18 | 379 | 383 | 370 | 382 | 0% | 457,900 | 289億1321万 | +11.05% | 10.29 | 0.66 |
10/17 | 385 | 390 | 376 | 382 | +0.53% | 737,600 | 289億1321万 | +12.02% | 10.29 | 0.66 |
10/16 | 361 | 381 | 360 | 380 | +6.44% | 700,500 | 287億6183万 | +12.76% | 10.23 | 0.65 |
10/13 | 352 | 360 | 351 | 357 | +1.13% | 351,000 | 270億2098万 | +6.89% | 9.61 | 0.62 |
10/12 | 356 | 357 | 351 | 353 | -0.28% | 221,300 | 267億1822万 | +6.65% | 9.51 | 0.61 |
10/11 | 357 | 357 | 353 | 354 | -0.84% | 163,000 | 267億9391万 | +7.6% | 9.53 | 0.61 |
10/10 | 351 | 358 | 348 | 357 | +2.59% | 265,800 | 270億2098万 | +9.51% | 9.61 | 0.62 |
10/06 | 349 | 355 | 348 | 348 | -0.57% | 178,100 | 263億3978万 | +7.41% | 9.37 | 0.6 |
10/05 | 356 | 356 | 347 | 350 | -1.96% | 279,300 | 264億9116万 | +8.36% | 9.43 | 0.6 |
10/04 | 352 | 359 | 351 | 357 | +1.71% | 379,400 | 270億2098万 | +11.56% | 9.61 | 0.62 |
10/03 | 350 | 352 | 343 | 351 | +0.57% | 289,100 | 265億6685万 | +10.38% | 9.45 | 0.6 |
10/02 | 347 | 352 | 346 | 349 | -1.41% | 271,600 | 264億1547万 | +10.79% | 9.4 | 0.6 |
09/29 | 339 | 354 | 339 | 354 | +3.81% | 420,600 | 267億9391万 | +13.1% | 9.6 | 0.61 |
09/28 | 335 | 342 | 335 | 341 | +1.79% | 233,500 | 258億996万 | +9.65% | 9.25 | 0.59 |
09/27 | 336 | 336 | 330 | 335 | 0% | 142,700 | 253億5582万 | +8.41% | 9.09 | 0.58 |
09/26 | 335 | 337 | 333 | 335 | -1.18% | 227,800 | 253億5582万 | +9.12% | 9.09 | 0.58 |
09/25 | 340 | 342 | 335 | 339 | +0.3% | 206,700 | 256億5858万 | +11.15% | 9.2 | 0.59 |
09/22 | 337 | 340 | 331 | 338 | +0.3% | 181,200 | 255億8289万 | +11.55% | 9.17 | 0.59 |
09/21 | 345 | 346 | 337 | 337 | -0.88% | 239,800 | 255億720万 | +11.59% | 9.14 | 0.58 |
09/20 | 333 | 342 | 328 | 340 | +2.1% | 605,300 | 257億3427万 | +13.33% | 9.22 | 0.59 |
09/19 | 327 | 336 | 327 | 333 | +4.39% | 472,000 | 252億444万 | +11.74% | 9.03 | 0.58 |
09/15 | 305 | 319 | 305 | 319 | +3.24% | 267,000 | 241億4480万 | +7.41% | 8.65 | 0.55 |
09/14 | 308 | 313 | 308 | 309 | +0.65% | 307,700 | 233億8791万 | +4.39% | 8.38 | 0.54 |
09/13 | 300 | 307 | 300 | 307 | +2.33% | 177,400 | 232億3653万 | +4.07% | 8.33 | 0.53 |
09/12 | 300 | 301 | 296 | 300 | +1.69% | 118,000 | 227億670万 | +1.69% | 8.14 | 0.52 |
09/11 | 291 | 297 | 291 | 295 | +2.43% | 72,200 | 223億2826万 | 0% | 8 | 0.51 |
09/08 | 294 | 294 | 287 | 288 | -3.03% | 192,900 | 217億9844万 | -2.7% | 7.81 | 0.5 |
09/07 | 292 | 297 | 292 | 297 | +1.71% | 105,200 | 224億7964万 | 0% | 8.06 | 0.52 |
09/06 | 287 | 293 | 286 | 292 | +0.34% | 156,000 | 221億119万 | -1.68% | 7.92 | 0.51 |
09/05 | 299 | 299 | 291 | 291 | -2.35% | 110,800 | 220億2550万 | -2.02% | 7.89 | 0.5 |
09/04 | 305 | 307 | 298 | 298 | -2.93% | 99,500 | 225億5533万 | 0% | 8.08 | 0.52 |
09/01 | 306 | 308 | 302 | 307 | +0.66% | 123,300 | 232億3653万 | +3.02% | 8.33 | 0.53 |
08/31 | 294 | 307 | 293 | 305 | +4.1% | 235,000 | 230億8515万 | +2.35% | 8.27 | 0.53 |
08/30 | 294 | 294 | 290 | 293 | +0.34% | 85,300 | 221億7688万 | -2.01% | 7.95 | 0.51 |
08/29 | 289 | 293 | 286 | 292 | +0.69% | 76,500 | 221億119万 | -2.34% | 7.92 | 0.51 |
08/28 | 293 | 293 | 288 | 290 | -1.36% | 83,600 | 219億4981万 | -3.33% | 7.87 | 0.5 |
08/25 | 290 | 294 | 289 | 294 | +1.73% | 68,700 | 222億5257万 | -2.33% | 7.97 | 0.51 |
08/24 | 289 | 293 | 288 | 289 | -0.69% | 72,700 | 218億7413万 | -3.99% | 7.84 | 0.5 |
08/23 | 296 | 297 | 290 | 291 | -0.68% | 106,200 | 220億2550万 | -3.64% | 7.89 | 0.5 |
08/22 | 291 | 296 | 291 | 293 | +0.34% | 75,000 | 221億7688万 | -3.3% | 7.95 | 0.51 |
08/21 | 293 | 294 | 290 | 292 | -0.34% | 83,800 | 221億119万 | -3.95% | 7.92 | 0.51 |
08/18 | 292 | 295 | 290 | 293 | -1.68% | 76,200 | 221億7688万 | -3.62% | 7.95 | 0.51 |
08/17 | 296 | 298 | 294 | 298 | +0.68% | 170,300 | 225億5533万 | -2.3% | 8.08 | 0.52 |
08/16 | 294 | 297 | 294 | 296 | 0% | 53,600 | 224億395万 | -2.95% | 8.03 | 0.51 |
08/15 | 295 | 300 | 295 | 296 | +1.72% | 72,200 | 224億395万 | -3.27% | 8.03 | 0.51 |
08/14 | 290 | 294 | 287 | 291 | -1.36% | 137,400 | 220億2550万 | -4.9% | 7.89 | 0.5 |
08/10 | 296 | 299 | 295 | 295 | -0.67% | 74,000 | 223億2826万 | -3.91% | 8 | 0.51 |
08/09 | 302 | 304 | 295 | 297 | -2.3% | 187,400 | 224億7964万 | -3.57% | 8.06 | 0.52 |
08/08 | 308 | 309 | 304 | 304 | -1.62% | 64,400 | 230億946万 | -1.62% | 8.25 | 0.53 |
08/07 | 308 | 310 | 307 | 309 | +0.98% | 91,100 | 233億8791万 | 0% | 8.38 | 0.54 |
08/04 | 302 | 306 | 301 | 306 | +0.66% | 116,400 | 231億6084万 | -0.97% | 8.3 | 0.53 |
08/03 | 304 | 305 | 300 | 304 | -0.33% | 146,700 | 230億946万 | -1.94% | 8.25 | 0.53 |
08/02 | 304 | 307 | 303 | 305 | +0.66% | 91,200 | 230億8515万 | -1.61% | 8.27 | 0.53 |
08/01 | 305 | 308 | 302 | 303 | -1.3% | 141,100 | 229億3377万 | -2.57% | 8.22 | 0.53 |
07/31 | 308 | 309 | 305 | 307 | -0.32% | 99,900 | 232億3653万 | -1.29% | 8.33 | 0.53 |
07/28 | 310 | 311 | 305 | 308 | -0.96% | 96,900 | 233億1222万 | -0.96% | 8.35 | 0.53 |
07/27 | 311 | 313 | 309 | 311 | +0.97% | 90,900 | 235億3928万 | -0.32% | 8.44 | 0.54 |
07/26 | 310 | 312 | 308 | 308 | 0% | 137,700 | 233億1222万 | -1.28% | 8.35 | 0.53 |
07/25 | 311 | 313 | 308 | 308 | -0.96% | 72,100 | 233億1222万 | -1.28% | 8.35 | 0.53 |
07/24 | 307 | 311 | 306 | 311 | +1.3% | 62,100 | 235億3928万 | -0.64% | 8.44 | 0.54 |
07/21 | 309 | 312 | 307 | 307 | -1.6% | 98,900 | 232億3653万 | -1.92% | 8.33 | 0.53 |
07/20 | 310 | 313 | 308 | 312 | +0.65% | 82,700 | 236億1497万 | -0.32% | 8.46 | 0.54 |
07/19 | 310 | 311 | 304 | 310 | -0.64% | 91,500 | 234億6360万 | -0.96% | 8.41 | 0.54 |
07/18 | 305 | 317 | 301 | 312 | +1.63% | 290,500 | 236億1497万 | -0.32% | 8.46 | 0.54 |
07/14 | 306 | 308 | 306 | 307 | +0.33% | 67,800 | 232億3653万 | -1.92% | 8.33 | 0.53 |
07/13 | 310 | 311 | 305 | 306 | -0.97% | 81,900 | 231億6084万 | -2.55% | 8.3 | 0.53 |
07/12 | 310 | 311 | 309 | 309 | -0.64% | 68,600 | 233億8791万 | -1.59% | 8.38 | 0.54 |
07/11 | 308 | 312 | 308 | 311 | +0.65% | 100,000 | 235億3928万 | -0.96% | 8.44 | 0.54 |
07/10 | 309 | 311 | 308 | 309 | +0.65% | 167,600 | 233億8791万 | -1.9% | 8.38 | 0.54 |
07/07 | 307 | 311 | 306 | 307 | -1.6% | 85,800 | 232億3653万 | -2.54% | 8.33 | 0.53 |
07/06 | 315 | 316 | 310 | 312 | -0.64% | 129,700 | 236億1497万 | -1.27% | 8.46 | 0.54 |