株価チャート
2017/08/07~2017/12/29
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 |
12/29 | 690 | 697 | 688 | 692 | -0.14% | 20,200 | 36億5030万 | -2.54% | 8.11 | 1.39 |
12/28 | 702 | 703 | 688 | 693 | -1.42% | 57,800 | 36億5557万 | -2.53% | 8.12 | 1.4 |
12/27 | 693 | 708 | 693 | 703 | -1.54% | 46,200 | 37億832万 | -1.26% | 8.24 | 1.42 |
12/26 | 713 | 714 | 710 | 714 | -0.14% | 64,500 | 37億6635万 | +0.28% | 8.37 | 1.44 |
12/25 | 716 | 716 | 712 | 715 | -0.28% | 23,500 | 37億7162万 | +0.42% | 8.38 | 1.44 |
12/22 | 716 | 718 | 712 | 717 | 0% | 14,800 | 37億8217万 | +0.84% | 8.4 | 1.44 |
12/21 | 715 | 719 | 710 | 717 | +0.28% | 67,100 | 37億8217万 | +0.99% | 8.4 | 1.44 |
12/20 | 712 | 717 | 706 | 715 | +1.13% | 21,500 | 37億7162万 | +0.99% | 8.38 | 1.44 |
12/19 | 714 | 714 | 704 | 707 | -0.98% | 14,200 | 37億2942万 | 0% | 8.29 | 1.42 |
12/18 | 717 | 717 | 705 | 714 | -0.14% | 19,100 | 37億6635万 | +1.13% | 8.37 | 1.44 |
12/15 | 716 | 721 | 708 | 715 | -0.97% | 25,200 | 37億7162万 | +1.42% | 8.38 | 1.44 |
12/14 | 719 | 722 | 716 | 722 | +0.98% | 16,600 | 38億855万 | +2.56% | 8.46 | 1.45 |
12/13 | 714 | 718 | 711 | 715 | +0.42% | 17,200 | 37億7162万 | +1.85% | 8.38 | 1.44 |
12/12 | 715 | 717 | 712 | 712 | -0.14% | 6,500 | 37億5580万 | +1.71% | 8.34 | 1.43 |
12/11 | 713 | 714 | 707 | 713 | +1.28% | 13,100 | 37億6107万 | +2% | 8.36 | 1.44 |
12/08 | 717 | 718 | 699 | 704 | -1.26% | 19,500 | 37億1360万 | +1% | 8.25 | 1.42 |
12/07 | 696 | 713 | 696 | 713 | +2.3% | 26,500 | 37億6107万 | +2.44% | 8.36 | 1.44 |
12/06 | 702 | 708 | 694 | 697 | -0.85% | 21,700 | 36億7667万 | +0.43% | 8.17 | 1.4 |
12/05 | 706 | 711 | 698 | 703 | 0% | 19,900 | 37億832万 | +1.44% | 8.24 | 1.42 |
12/04 | 709 | 715 | 702 | 703 | -0.85% | 22,800 | 37億832万 | +1.74% | 8.24 | 1.42 |
12/01 | 709 | 710 | 698 | 709 | +0.85% | 13,000 | 37億3997万 | +2.9% | 8.31 | 1.43 |
11/30 | 709 | 709 | 685 | 703 | -1.4% | 43,100 | 37億832万 | +2.33% | 8.24 | 1.42 |
11/29 | 724 | 725 | 707 | 713 | -1.38% | 43,200 | 37億6107万 | +3.94% | 8.36 | 1.44 |
11/28 | 738 | 768 | 723 | 723 | -0.96% | 89,700 | 38億1382万 | +5.7% | 8.47 | 1.46 |
11/27 | 718 | 731 | 715 | 730 | +2.53% | 56,300 | 38億5075万 | +7.04% | 8.56 | 1.47 |
11/24 | 714 | 714 | 707 | 712 | -0.14% | 16,800 | 37億5580万 | +4.71% | 8.34 | 1.43 |
11/22 | 710 | 716 | 707 | 713 | +0.28% | 18,300 | 37億6107万 | +5.16% | 8.36 | 1.44 |
11/21 | 716 | 716 | 706 | 711 | -0.7% | 27,000 | 37億5052万 | +5.18% | 8.33 | 1.43 |
11/20 | 695 | 717 | 693 | 716 | +3.77% | 64,700 | 37億7690万 | +6.07% | 8.39 | 1.44 |
11/17 | 690 | 690 | 680 | 690 | +1.47% | 15,700 | 36億3975万 | +2.53% | 8.09 | 1.39 |
11/16 | 668 | 686 | 668 | 680 | +1.19% | 23,600 | 35億8700万 | +1.04% | 7.97 | 1.37 |
11/15 | 681 | 689 | 668 | 672 | -1.03% | 42,400 | 35億4480万 | -0.3% | 7.88 | 1.35 |
11/14 | 676 | 693 | 673 | 679 | -0.88% | 48,500 | 35億8172万 | +0.74% | 7.96 | 1.37 |
11/13 | 693 | 694 | 685 | 685 | -0.29% | 16,700 | 36億1337万 | +1.63% | 8.03 | 1.38 |
11/10 | 680 | 687 | 680 | 687 | +0.59% | 15,300 | 36億2392万 | +2.08% | 8.05 | 1.38 |
11/09 | 690 | 692 | 680 | 683 | -0.29% | 19,500 | 36億282万 | +1.64% | 8 | 1.38 |
11/08 | 674 | 685 | 674 | 685 | +2.54% | 29,300 | 36億1337万 | +2.09% | 8.03 | 1.38 |
11/07 | 674 | 674 | 668 | 668 | -1.33% | 14,100 | 35億2370万 | -0.45% | 7.83 | 1.34 |
11/06 | 676 | 679 | 674 | 677 | +0.45% | 12,500 | 35億7117万 | +0.89% | 7.93 | 1.36 |
11/02 | 672 | 680 | 670 | 674 | +0.6% | 12,300 | 35億5535万 | +0.6% | 7.9 | 1.36 |
11/01 | 669 | 670 | 666 | 670 | +0.45% | 5,400 | 35億3425万 | 0% | 7.85 | 1.35 |
10/31 | 672 | 672 | 665 | 667 | -0.74% | 9,500 | 35億1842万 | -0.45% | 7.82 | 1.34 |
10/30 | 664 | 672 | 663 | 672 | +1.82% | 9,900 | 35億4480万 | +0.3% | 7.88 | 1.35 |
10/27 | 658 | 661 | 658 | 660 | +0.61% | 6,100 | 34億8150万 | -1.49% | 7.74 | 1.33 |
10/26 | 656 | 661 | 656 | 656 | -0.76% | 5,400 | 34億6040万 | -2.09% | 7.69 | 1.32 |
10/25 | 662 | 668 | 656 | 661 | -0.15% | 12,300 | 34億8677万 | -1.34% | 7.75 | 1.33 |
10/24 | 669 | 670 | 650 | 662 | -1.19% | 27,000 | 34億9205万 | -1.19% | 7.76 | 1.33 |
10/23 | 670 | 674 | 665 | 670 | +0.45% | 6,300 | 35億3425万 | +0.15% | 7.85 | 1.35 |
10/20 | 671 | 671 | 665 | 667 | -0.74% | 6,400 | 35億1842万 | -0.15% | 7.82 | 1.34 |
10/19 | 665 | 673 | 664 | 672 | +1.05% | 10,100 | 35億4480万 | +0.6% | 7.88 | 1.35 |
10/18 | 675 | 675 | 665 | 665 | -1.34% | 9,500 | 35億787万 | -0.3% | 7.79 | 1.34 |
10/17 | 678 | 678 | 671 | 674 | -0.3% | 3,200 | 35億5535万 | +1.2% | 7.9 | 1.36 |
10/16 | 681 | 681 | 670 | 676 | -0.73% | 6,900 | 35億6590万 | +1.81% | 7.92 | 1.36 |
10/13 | 686 | 686 | 672 | 681 | -0.58% | 10,100 | 35億9227万 | +2.87% | 7.98 | 1.37 |
10/12 | 689 | 694 | 685 | 685 | -1.44% | 17,900 | 36億1337万 | +3.79% | 8.03 | 1.38 |
10/11 | 680 | 695 | 679 | 695 | +2.51% | 32,200 | 36億6612万 | +5.62% | 8.15 | 1.4 |
10/10 | 673 | 679 | 671 | 678 | +1.19% | 9,500 | 35億7645万 | +3.2% | 7.95 | 1.37 |
10/06 | 667 | 673 | 667 | 670 | +0.15% | 3,700 | 35億3425万 | +2.13% | 7.85 | 1.35 |
10/05 | 669 | 670 | 665 | 669 | +0.6% | 5,800 | 35億2897万 | +2.14% | 7.84 | 1.35 |
10/04 | 669 | 669 | 665 | 665 | -0.15% | 3,000 | 35億787万 | +1.53% | 7.79 | 1.34 |
10/03 | 669 | 671 | 663 | 666 | -0.45% | 7,900 | 35億1315万 | +1.83% | 7.81 | 1.34 |
10/02 | 669 | 669 | 662 | 669 | +0.3% | 8,100 | 35億2897万 | +2.29% | 7.84 | 1.35 |
09/29 | 665 | 667 | 662 | 667 | +0.15% | 4,700 | 35億1842万 | +1.99% | 7.66 | 1.32 |
09/28 | 672 | 672 | 659 | 666 | +0.6% | 21,200 | 35億1315万 | +1.83% | 7.65 | 1.31 |
09/27 | 663 | 666 | 662 | 662 | -0.15% | 6,200 | 34億9205万 | +1.07% | 7.6 | 1.31 |
09/26 | 677 | 677 | 660 | 663 | -2.07% | 11,900 | 34億9732万 | +1.22% | 7.61 | 1.31 |
09/25 | 678 | 678 | 674 | 677 | +0.45% | 7,800 | 35億7117万 | +3.36% | 7.77 | 1.34 |
09/22 | 675 | 675 | 652 | 674 | +0.3% | 20,900 | 35億5535万 | +2.9% | 7.74 | 1.33 |
09/21 | 657 | 675 | 652 | 672 | +2.91% | 28,200 | 33億1296万 | +2.6% | 6.76 | 1.16 |
09/20 | 654 | 655 | 650 | 653 | +0.77% | 2,000 | 32億1929万 | -0.15% | 6.57 | 1.13 |
09/19 | 648 | 659 | 645 | 648 | +0.15% | 6,600 | 31億9464万 | -0.77% | 6.52 | 1.12 |
09/15 | 648 | 650 | 641 | 647 | 0% | 9,300 | 31億8971万 | -0.77% | 6.51 | 1.12 |
09/14 | 641 | 647 | 640 | 647 | -0.61% | 11,600 | 31億8971万 | -0.77% | 6.51 | 1.12 |
09/13 | 650 | 652 | 642 | 651 | +0.15% | 4,400 | 32億943万 | -0.15% | 6.55 | 1.13 |
09/12 | 643 | 650 | 633 | 650 | +1.09% | 7,100 | 32億450万 | -0.46% | 6.54 | 1.12 |
09/11 | 637 | 650 | 636 | 643 | +2.55% | 8,100 | 31億6999万 | -1.53% | 6.47 | 1.11 |
09/08 | 629 | 633 | 625 | 627 | -0.48% | 2,600 | 30億9111万 | -4.13% | 6.31 | 1.08 |
09/07 | 635 | 635 | 630 | 630 | -0.94% | 3,300 | 31億590万 | -3.82% | 6.34 | 1.09 |
09/06 | 615 | 638 | 612 | 636 | +0.63% | 14,500 | 31億3548万 | -3.2% | 6.4 | 1.1 |
09/05 | 656 | 656 | 632 | 632 | -2.92% | 10,700 | 31億1576万 | -3.95% | 6.36 | 1.09 |
09/04 | 651 | 663 | 650 | 651 | -0.76% | 9,600 | 32億943万 | -1.36% | 6.55 | 1.13 |
09/01 | 658 | 658 | 652 | 656 | 0% | 3,500 | 32億3408万 | -0.76% | 6.6 | 1.13 |
08/31 | 654 | 662 | 653 | 656 | 0% | 4,800 | 32億3408万 | -0.76% | 6.6 | 1.13 |
08/30 | 666 | 666 | 656 | 656 | -0.76% | 5,100 | 32億3408万 | -0.76% | 6.6 | 1.13 |
08/29 | 652 | 661 | 648 | 661 | +1.23% | 5,400 | 32億5873万 | 0% | 6.65 | 1.14 |
08/28 | 672 | 672 | 652 | 653 | -2.68% | 17,200 | 32億1929万 | -1.06% | 6.57 | 1.13 |
08/25 | 679 | 679 | 671 | 671 | -1.03% | 11,000 | 33億803万 | +1.67% | 6.75 | 1.16 |
08/24 | 678 | 678 | 673 | 678 | 0% | 8,100 | 33億4254万 | +2.73% | 6.82 | 1.17 |
08/23 | 677 | 678 | 672 | 678 | +1.19% | 7,700 | 33億4254万 | +2.88% | 6.82 | 1.17 |
08/22 | 665 | 677 | 663 | 670 | +0.75% | 10,400 | 33億310万 | +1.82% | 6.74 | 1.16 |
08/21 | 663 | 670 | 663 | 665 | +0.76% | 1,700 | 32億7845万 | +1.06% | 6.69 | 1.15 |
08/18 | 664 | 672 | 660 | 660 | -2.08% | 6,400 | 32億5380万 | +0.3% | 6.64 | 1.14 |
08/17 | 655 | 684 | 655 | 674 | +3.06% | 21,500 | 33億2282万 | +2.43% | 6.78 | 1.17 |
08/16 | 631 | 657 | 631 | 654 | +3.81% | 9,500 | 32億2422万 | -0.46% | 6.58 | 1.13 |
08/15 | 630 | 631 | 625 | 630 | +0.8% | 15,400 | 31億590万 | -4.26% | 6.34 | 1.09 |
08/14 | 632 | 632 | 606 | 625 | -2.65% | 31,000 | 30億8125万 | -5.3% | 6.29 | 1.08 |
08/10 | 654 | 654 | 628 | 642 | -2.28% | 21,600 | 31億6506万 | -3.02% | 6.46 | 1.11 |
08/09 | 663 | 664 | 653 | 657 | -0.15% | 14,400 | 32億3901万 | -1.05% | 6.61 | 1.14 |
08/08 | 665 | 665 | 657 | 658 | -1.2% | 11,100 | 32億4394万 | -1.2% | 6.62 | 1.14 |
08/07 | 659 | 666 | 658 | 666 | +0.45% | 10,200 | 32億8338万 | -0.3% | 6.7 | 1.15 |