株価チャート
2017/05/17~2017/11/15
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 |
11/15 | 2,536 | 2,536 | 2,535 | 2,535 | 0% | 900 | 50億4425万 | +0.12% | 13.17 | 0.74 |
11/14 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 100 | 50億4425万 | +0.12% | 13.17 | 0.74 |
11/13 | 2,541 | 2,541 | 2,535 | 2,535 | -1.71% | 400 | 50億4425万 | +0.2% | 13.17 | 0.74 |
11/10 | 2,540 | 2,579 | 2,540 | 2,579 | +1.46% | 400 | 51億3181万 | +1.98% | 13.39 | 0.75 |
11/09 | 2,538 | 2,542 | 2,538 | 2,542 | -1.74% | 400 | 50億5818万 | +0.63% | 13.2 | 0.74 |
11/08 | 2,522 | 2,589 | 2,522 | 2,587 | +1.45% | 800 | 51億4772万 | +2.54% | 13.44 | 0.75 |
11/07 | 2,517 | 2,550 | 2,517 | 2,550 | +1.47% | 400 | 50億7410万 | +1.23% | 13.24 | 0.74 |
11/06 | 2,513 | 2,513 | 2,513 | 2,513 | -1.3% | 1,100 | 50億48万 | -0.04% | 13.05 | 0.73 |
10/31 | 2,538 | 2,546 | 2,538 | 2,546 | -0.16% | 300 | 50億6614万 | +1.35% | 13.22 | 0.74 |
10/30 | 2,598 | 2,598 | 2,550 | 2,550 | -0.78% | 200 | 50億7410万 | +1.63% | 13.24 | 0.74 |
10/27 | 2,560 | 2,570 | 2,560 | 2,570 | +0.39% | 1,000 | 51億1390万 | +2.55% | 13.35 | 0.75 |
10/26 | 2,550 | 2,560 | 2,550 | 2,560 | +0.39% | 1,300 | 50億9400万 | +2.4% | 13.3 | 0.75 |
10/25 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | 50億7410万 | +2.08% | 13.24 | 0.74 |
10/24 | 2,545 | 2,550 | 2,545 | 2,550 | 0% | 700 | 50億7410万 | +2.25% | 13.24 | 0.74 |
10/23 | 2,524 | 2,550 | 2,524 | 2,550 | +1.39% | 1,500 | 50億7410万 | +2.41% | 13.24 | 0.74 |
10/20 | 2,515 | 2,515 | 2,515 | 2,515 | +0.16% | 100 | 50億446万 | +1.09% | 13.06 | 0.73 |
10/19 | 2,503 | 2,511 | 2,503 | 2,511 | -1.14% | 400 | 49億9650万 | +0.92% | 13.04 | 0.73 |
10/18 | 2,540 | 2,540 | 2,540 | 2,540 | +1.97% | 1,000 | 50億5420万 | +2.09% | 13.19 | 0.74 |
10/17 | 2,491 | 2,491 | 2,491 | 2,491 | +0.12% | 100 | 49億5670万 | +0.16% | 12.94 | 0.73 |
10/16 | 2,488 | 2,488 | 2,488 | 2,488 | 0% | 100 | 49億5073万 | 0% | 12.92 | 0.72 |
10/12 | 2,488 | 2,488 | 2,488 | 2,488 | -0.88% | 300 | 49億5073万 | -0.04% | 12.92 | 0.72 |
10/11 | 2,510 | 2,510 | 2,510 | 2,510 | +1.21% | 100 | 49億9451万 | +0.84% | 13.04 | 0.73 |
10/10 | 2,480 | 2,480 | 2,480 | 2,480 | -0.8% | 100 | 49億3481万 | -0.36% | 12.88 | 0.72 |
10/03 | 2,535 | 2,535 | 2,500 | 2,500 | -1.19% | 400 | 49億7461万 | +0.36% | 12.98 | 0.73 |
10/02 | 2,530 | 2,530 | 2,530 | 2,530 | +0.2% | 100 | 50億3430万 | +1.57% | 13.14 | 0.74 |
09/29 | 2,500 | 2,525 | 2,500 | 2,525 | +1% | 400 | 50億2435万 | +1.36% | 12.91 | 0.72 |
09/27 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 600 | 49億7461万 | +0.4% | 12.79 | 0.72 |
09/26 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 49億7461万 | +0.4% | 12.79 | 0.72 |
09/25 | 2,495 | 2,500 | 2,495 | 2,500 | +1.01% | 500 | 49億7461万 | +0.36% | 12.79 | 0.72 |
09/22 | 2,475 | 2,475 | 2,475 | 2,475 | -0.2% | 300 | 49億2486万 | -0.64% | 12.66 | 0.71 |
09/21 | 2,481 | 2,481 | 2,480 | 2,480 | +2.02% | 200 | 49億3481万 | -0.52% | 12.68 | 0.71 |
09/20 | 2,431 | 2,431 | 2,431 | 2,431 | -0.78% | 100 | 48億3731万 | -2.57% | 12.43 | 0.7 |
09/19 | 2,450 | 2,450 | 2,450 | 2,450 | -1.01% | 200 | 48億7512万 | -1.92% | 12.53 | 0.7 |
09/12 | 2,475 | 2,475 | 2,475 | 2,475 | 0% | 100 | 49億2486万 | -1.04% | 12.66 | 0.71 |
09/11 | 2,475 | 2,475 | 2,475 | 2,475 | +2.06% | 100 | 49億2486万 | -1.08% | 12.66 | 0.71 |
09/08 | 2,413 | 2,425 | 2,413 | 2,425 | -3% | 300 | 48億2537万 | -3.12% | 12.4 | 0.7 |
09/07 | 2,500 | 2,500 | 2,500 | 2,500 | +2.04% | 100 | 49億7461万 | -0.28% | 12.79 | 0.72 |
09/06 | 2,450 | 2,450 | 2,450 | 2,450 | -0.41% | 100 | 48億7512万 | -2.27% | 12.53 | 0.7 |
09/05 | 2,460 | 2,460 | 2,460 | 2,460 | -1.99% | 100 | 48億9501万 | -1.95% | 12.58 | 0.71 |
09/04 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | -0.04% | 12.84 | 0.72 |
08/31 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 200 | 49億9451万 | 0% | 12.84 | 0.72 |
08/28 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | 0% | 12.84 | 0.72 |
08/25 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 700 | 49億9451万 | +0.04% | 12.84 | 0.72 |
08/24 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +0.04% | 12.84 | 0.72 |
08/23 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 400 | 49億9451万 | +0.08% | 12.84 | 0.72 |
08/22 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +0.12% | 12.84 | 0.72 |
08/21 | 2,510 | 2,510 | 2,510 | 2,510 | -0.2% | 200 | 49億9451万 | +0.16% | 12.84 | 0.72 |
08/18 | 2,515 | 2,515 | 2,515 | 2,515 | +0.04% | 1,200 | 50億446万 | +0.4% | 12.86 | 0.72 |
08/17 | 2,514 | 2,514 | 2,514 | 2,514 | +0.16% | 100 | 50億247万 | +0.36% | 12.86 | 0.72 |
08/16 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +0.24% | 12.84 | 0.72 |
08/15 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +0.28% | 12.84 | 0.72 |
08/14 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 1,100 | 49億9451万 | +0.36% | 12.84 | 0.72 |
08/10 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 700 | 49億9451万 | +0.48% | 12.84 | 0.72 |
08/09 | 2,510 | 2,510 | 2,510 | 2,510 | -0.55% | 100 | 49億9451万 | +0.56% | 12.84 | 0.72 |
08/08 | 2,525 | 2,525 | 2,510 | 2,524 | -0.04% | 1,700 | 50億2236万 | +1.2% | 12.91 | 0.72 |
08/07 | 2,525 | 2,525 | 2,525 | 2,525 | +0.6% | 100 | 50億2435万 | +1.36% | 12.91 | 0.72 |
08/04 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 900 | 49億9451万 | +0.84% | 12.84 | 0.72 |
08/02 | 2,511 | 2,511 | 2,510 | 2,510 | 0% | 1,800 | 49億9451万 | +0.97% | 12.84 | 0.72 |
07/31 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 1,000 | 49億9451万 | +1.05% | 12.84 | 0.72 |
07/28 | 2,510 | 2,510 | 2,510 | 2,510 | +0.2% | 700 | 49億9451万 | +1.13% | 12.84 | 0.72 |
07/27 | 2,510 | 2,510 | 2,504 | 2,505 | -0.2% | 1,600 | 49億8456万 | +1.05% | 12.81 | 0.72 |
07/26 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +1.33% | 12.84 | 0.72 |
07/25 | 2,502 | 2,510 | 2,502 | 2,510 | +0.36% | 500 | 49億9451万 | +1.41% | 12.84 | 0.72 |
07/24 | 2,518 | 2,518 | 2,501 | 2,501 | +0.6% | 200 | 49億7660万 | +1.13% | 12.79 | 0.72 |
07/21 | 2,500 | 2,515 | 2,486 | 2,486 | -0.56% | 1,400 | 49億4675万 | +0.61% | 12.71 | 0.71 |
07/20 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 1,500 | 49億7461万 | +1.3% | 12.79 | 0.72 |
07/19 | 2,500 | 2,501 | 2,500 | 2,500 | +0.08% | 700 | 49億7461万 | +1.42% | 12.79 | 0.72 |
07/18 | 2,480 | 2,498 | 2,480 | 2,498 | +0.32% | 700 | 49億7063万 | +1.5% | 12.77 | 0.72 |
07/14 | 2,495 | 2,498 | 2,490 | 2,490 | +0.36% | 300 | 49億5471万 | +1.38% | 12.73 | 0.71 |
07/13 | 2,481 | 2,481 | 2,481 | 2,481 | 0% | 200 | 49億3680万 | +1.22% | 12.69 | 0.71 |
07/12 | 2,480 | 2,481 | 2,480 | 2,481 | -0.76% | 200 | 49億3680万 | +1.43% | 12.69 | 0.71 |
07/05 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 300 | 49億7461万 | +2.42% | 12.79 | 0.72 |
07/04 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 49億7461万 | +2.71% | 12.79 | 0.72 |
07/03 | 2,500 | 2,500 | 2,500 | 2,500 | +0.4% | 600 | 49億7461万 | +3.05% | 12.79 | 0.72 |
07/01 | 株式併合 10→1 |
06/30 | 2,451 | 2,490 | 2,451 | 2,490 | +1.59% | 400 | 49億5471万 | +2.94% | 12.74 | 0.71 |
06/29 | 2,451 | 2,451 | 2,451 | 2,451 | +0.04% | 100 | 48億7711万 | +1.62% | 12.54 | 0.7 |
06/26 | 2,480 | 2,480 | 2,450 | 2,450 | 0% | 200 | 48億7512万 | +1.83% | 12.53 | 0.7 |
06/23 | 2,470 | 2,470 | 2,450 | 2,450 | 0% | 1,000 | 48億7512万 | +2.04% | 12.53 | 0.7 |
06/22 | 2,450 | 2,450 | 2,450 | 2,450 | -0.41% | 200 | 48億7512万 | +2.21% | 12.53 | 0.7 |
06/21 | 2,460 | 2,460 | 2,460 | 2,460 | 0% | 300 | 48億9501万 | +2.8% | 12.58 | 0.71 |
06/20 | 2,450 | 2,460 | 2,450 | 2,460 | +0.41% | 600 | 48億9501万 | +2.97% | 12.58 | 0.71 |
06/19 | 2,460 | 2,460 | 2,450 | 2,450 | -0.41% | 300 | 48億7512万 | +2.77% | 12.53 | 0.7 |
06/16 | 2,460 | 2,460 | 2,460 | 2,460 | +0.41% | 100 | 48億9501万 | +3.36% | 12.58 | 0.71 |
06/15 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 200 | 48億7512万 | +3.2% | 12.53 | 0.7 |
06/13 | 2,460 | 2,460 | 2,450 | 2,450 | 0% | 200 | 48億7512万 | +3.46% | 12.53 | 0.7 |
06/09 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 100 | 48億7512万 | +3.73% | 12.53 | 0.7 |
06/08 | 2,450 | 2,450 | 2,450 | 2,450 | -0.41% | 800 | 48億7512万 | +3.95% | 12.53 | 0.7 |
06/07 | 2,450 | 2,460 | 2,450 | 2,460 | +0.41% | 1,500 | 48億9501万 | +4.64% | 12.58 | 0.71 |
06/06 | 2,430 | 2,450 | 2,420 | 2,450 | +0.82% | 2,100 | 48億7512万 | +4.48% | 12.53 | 0.7 |
06/05 | 2,410 | 2,430 | 2,410 | 2,430 | +0.83% | 1,000 | 48億3532万 | +3.89% | 12.43 | 0.7 |
06/02 | 2,400 | 2,410 | 2,400 | 2,410 | +0.42% | 3,000 | 47億9552万 | +3.3% | 12.33 | 0.69 |
06/01 | 2,370 | 2,400 | 2,370 | 2,400 | +1.27% | 2,500 | 47億7562万 | +3.05% | 12.28 | 0.69 |
05/29 | 2,380 | 2,380 | 2,370 | 2,370 | +0.42% | 300 | 47億1593万 | +1.94% | 12.12 | 0.68 |
05/26 | 2,380 | 2,380 | 2,360 | 2,360 | -0.42% | 400 | 46億9603万 | +1.64% | 12.07 | 0.68 |
05/25 | 2,380 | 2,380 | 2,330 | 2,370 | +0.85% | 4,200 | 47億1593万 | +2.16% | 12.12 | 0.68 |
05/24 | 2,350 | 2,350 | 2,350 | 2,350 | +1.29% | 100 | 46億7613万 | +1.38% | 12.02 | 0.67 |
05/23 | 2,340 | 2,340 | 2,320 | 2,320 | 0% | 300 | 46億1644万 | +0.09% | 11.87 | 0.67 |
05/22 | 2,320 | 2,320 | 2,320 | 2,320 | +0.43% | 100 | 46億1644万 | +0.09% | 11.87 | 0.67 |
05/19 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 45億9654万 | -0.39% | 11.82 | 0.66 |
05/17 | 2,300 | 2,310 | 2,300 | 2,310 | +0.43% | 300 | 45億9654万 | -0.43% | 11.82 | 0.66 |