株価チャート
2017/07/18~2017/12/11
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 |
12/11 | 16,180 | 16,240 | 16,000 | 16,130 | -0.62% | 53,100 | 7702億172万 | +3.17% | 17.32 | 3.3 |
12/08 | 15,420 | 16,250 | 15,420 | 16,230 | +2.59% | 183,300 | 7749億7668万 | +4.19% | 17.43 | 3.32 |
12/07 | 15,690 | 15,900 | 15,690 | 15,820 | +0.83% | 78,600 | 7553億9933万 | +1.93% | 16.99 | 3.24 |
12/06 | 15,770 | 15,870 | 15,670 | 15,690 | -0.51% | 102,800 | 7491億9188万 | +1.4% | 16.85 | 3.21 |
12/05 | 15,750 | 15,810 | 15,660 | 15,770 | -0.13% | 66,000 | 7530億1185万 | +2.16% | 16.94 | 3.23 |
12/04 | 16,000 | 16,050 | 15,750 | 15,790 | -1.13% | 76,900 | 7539億6684万 | +2.55% | 16.96 | 3.23 |
12/01 | 16,070 | 16,150 | 15,950 | 15,970 | -1.3% | 84,100 | 7625億6178万 | +4.03% | 17.15 | 3.27 |
11/30 | 16,130 | 16,300 | 15,970 | 16,180 | 0% | 204,900 | 7725億8920万 | +5.74% | 17.38 | 3.31 |
11/29 | 16,280 | 16,310 | 16,100 | 16,180 | -0.86% | 81,600 | 7725億8920万 | +6.12% | 17.38 | 3.31 |
11/28 | 16,310 | 16,350 | 16,180 | 16,320 | 0% | 76,200 | 7792億7415万 | +7.46% | 17.53 | 3.34 |
11/27 | 16,540 | 16,540 | 16,190 | 16,320 | +1.12% | 116,400 | 7792億7415万 | +7.93% | 17.53 | 3.34 |
11/24 | 15,970 | 16,140 | 15,900 | 16,140 | +2.09% | 83,100 | 7706億7922万 | +7.36% | 17.33 | 3.31 |
11/22 | 15,650 | 15,990 | 15,640 | 15,810 | +1.54% | 96,000 | 7549億2184万 | +5.84% | 16.98 | 3.24 |
11/21 | 15,710 | 15,710 | 15,430 | 15,570 | -0.26% | 151,000 | 7434億6192万 | +4.76% | 16.72 | 3.19 |
11/20 | 15,540 | 15,670 | 15,460 | 15,610 | +0.32% | 67,500 | 7453億7191万 | +5.54% | 16.76 | 3.2 |
11/17 | 15,610 | 15,610 | 15,410 | 15,560 | +1.3% | 87,900 | 7429億8442万 | +5.73% | 16.71 | 3.19 |
11/16 | 14,970 | 15,420 | 14,850 | 15,360 | +2.13% | 132,600 | 7334億3450万 | +4.88% | 16.5 | 3.15 |
11/15 | 15,510 | 15,570 | 15,020 | 15,040 | -3.96% | 145,100 | 7181億5461万 | +3.14% | 16.15 | 3.08 |
11/14 | 15,000 | 15,700 | 14,830 | 15,660 | +4.4% | 158,600 | 7477億5939万 | +7.71% | 16.82 | 3.21 |
11/13 | 14,970 | 15,080 | 14,970 | 15,000 | -0.86% | 103,600 | 7162億4463万 | +3.67% | 16.11 | 3.07 |
11/10 | 15,020 | 15,200 | 15,010 | 15,130 | +0.13% | 59,000 | 7224億5208万 | +4.92% | 16.25 | 3.1 |
11/09 | 15,050 | 15,420 | 14,920 | 15,110 | +0.87% | 189,100 | 7214億9709万 | +5.13% | 16.23 | 3.09 |
11/08 | 14,840 | 15,040 | 14,830 | 14,980 | +1.49% | 87,200 | 7152億8963万 | +4.62% | 16.09 | 3.07 |
11/07 | 14,790 | 14,800 | 14,710 | 14,760 | +0.2% | 69,500 | 7047億8471万 | +3.42% | 15.85 | 3.02 |
11/06 | 14,720 | 14,860 | 14,670 | 14,730 | 0% | 58,000 | 7033億5222万 | +3.4% | 15.82 | 3.02 |
11/02 | 14,870 | 14,890 | 14,700 | 14,730 | -0.41% | 56,100 | 7033億5222万 | +3.67% | 15.82 | 3.02 |
11/01 | 14,800 | 14,850 | 14,640 | 14,790 | +0.89% | 67,600 | 7062億1720万 | +4.4% | 15.88 | 3.03 |
10/31 | 14,730 | 14,780 | 14,650 | 14,660 | -0.48% | 59,600 | 7000億975万 | +3.79% | 15.74 | 3 |
10/30 | 14,700 | 14,770 | 14,610 | 14,730 | -0.67% | 114,500 | 7033億5222万 | +4.57% | 15.82 | 3.02 |
10/27 | 14,830 | 14,950 | 14,680 | 14,830 | +1.51% | 67,800 | 7081億2719万 | +5.63% | 15.93 | 3.04 |
10/26 | 14,680 | 14,750 | 14,570 | 14,610 | -0.75% | 55,000 | 6976億2226万 | +4.43% | 15.69 | 2.99 |
10/25 | 14,840 | 14,870 | 14,690 | 14,720 | -0.74% | 52,300 | 7028億7473万 | +5.44% | 15.81 | 3.01 |
10/24 | 14,670 | 14,830 | 14,670 | 14,830 | +1.09% | 56,200 | 7081億2719万 | +6.54% | 15.93 | 3.04 |
10/23 | 14,830 | 14,850 | 14,600 | 14,670 | -0.07% | 98,800 | 7004億8724万 | +5.69% | 15.75 | 3 |
10/20 | 14,250 | 14,750 | 14,240 | 14,680 | +3.89% | 164,900 | 7009億6474万 | +6.04% | 15.77 | 3.01 |
10/19 | 13,830 | 14,150 | 13,800 | 14,130 | +2.69% | 98,600 | 6747億244万 | +2.24% | 15.17 | 2.89 |
10/18 | 13,980 | 13,990 | 13,720 | 13,760 | -1.01% | 90,800 | 6570億3507万 | -0.34% | 14.78 | 2.82 |
10/17 | 13,810 | 13,900 | 13,730 | 13,900 | +0.8% | 76,800 | 6637億2002万 | +0.68% | 14.93 | 2.85 |
10/16 | 13,800 | 13,910 | 13,790 | 13,790 | +0.15% | 86,700 | 6584億6756万 | -0.01% | 14.81 | 2.82 |
10/13 | 13,750 | 13,830 | 13,710 | 13,770 | -0.07% | 104,900 | 6575億1257万 | -0.09% | 14.79 | 2.82 |
10/12 | 13,760 | 13,890 | 13,730 | 13,780 | +0.15% | 44,700 | 6579億9006万 | +0.08% | 14.8 | 2.82 |
10/11 | 13,790 | 13,840 | 13,750 | 13,760 | -1.5% | 63,600 | 6570億3507万 | +0.04% | 14.78 | 2.82 |
10/10 | 13,880 | 13,980 | 13,810 | 13,970 | +0.5% | 58,300 | 6670億6249万 | +1.64% | 15 | 2.86 |
10/06 | 13,920 | 13,960 | 13,760 | 13,900 | +0.65% | 70,300 | 6637億2002万 | +1.23% | 14.93 | 2.85 |
10/05 | 13,940 | 13,960 | 13,790 | 13,810 | -0.65% | 37,200 | 6594億2255万 | +0.65% | 14.83 | 2.83 |
10/04 | 13,870 | 13,940 | 13,820 | 13,900 | +0.94% | 50,800 | 6637億2002万 | +1.37% | 14.93 | 2.85 |
10/03 | 13,920 | 13,920 | 13,720 | 13,770 | -0.29% | 46,800 | 6575億1257万 | +0.53% | 14.79 | 2.82 |
10/02 | 14,100 | 14,130 | 13,790 | 13,810 | -2.06% | 59,700 | 6594億2255万 | +0.93% | 14.83 | 2.83 |
09/29 | 13,810 | 14,130 | 13,800 | 14,100 | +1.95% | 113,400 | 6732億6995万 | +3.3% | 15.21 | 2.9 |
09/28 | 13,710 | 13,830 | 13,600 | 13,830 | +1.17% | 43,900 | 6603億7754万 | +1.69% | 14.92 | 2.84 |
09/27 | 13,710 | 13,750 | 13,610 | 13,670 | -0.36% | 42,800 | 6527億3760万 | +0.8% | 14.75 | 2.81 |
09/26 | 13,660 | 13,740 | 13,550 | 13,720 | +0.15% | 121,700 | 6551億2508万 | +1.43% | 14.8 | 2.82 |
09/25 | 13,520 | 13,730 | 13,510 | 13,700 | +1.03% | 90,000 | 6541億7009万 | +1.53% | 14.78 | 2.82 |
09/22 | 13,510 | 13,610 | 13,480 | 13,560 | -0.29% | 104,600 | 6474億8514万 | +0.79% | 14.63 | 2.79 |
09/21 | 13,780 | 13,780 | 13,580 | 13,600 | -2.09% | 133,800 | 6493億9513万 | +1.29% | 14.67 | 2.8 |
09/20 | 13,710 | 13,890 | 13,650 | 13,890 | +1.39% | 74,400 | 6632億4252万 | +3.68% | 14.98 | 2.86 |
09/19 | 13,890 | 13,910 | 13,640 | 13,700 | -0.94% | 109,300 | 6541億7009万 | +2.58% | 14.78 | 2.82 |
09/15 | 13,670 | 13,840 | 13,630 | 13,830 | +0.36% | 109,700 | 6603億7754万 | +3.96% | 14.92 | 2.84 |
09/14 | 13,970 | 13,980 | 13,740 | 13,780 | -2.06% | 98,000 | 6579億9006万 | +4.02% | 14.86 | 2.83 |
09/13 | 13,870 | 14,090 | 13,860 | 14,070 | +1.96% | 97,600 | 6718億3746万 | +6.66% | 15.18 | 2.89 |
09/12 | 13,780 | 13,810 | 13,690 | 13,800 | +0.44% | 53,900 | 6589億4505万 | +5.13% | 14.89 | 2.84 |
09/11 | 13,540 | 13,740 | 13,460 | 13,740 | +1.33% | 70,000 | 6560億8008万 | +5.1% | 14.82 | 2.83 |
09/08 | 13,510 | 13,650 | 13,500 | 13,560 | +0.3% | 81,400 | 6474億8514万 | +4.16% | 14.63 | 2.79 |
09/07 | 13,430 | 13,550 | 13,400 | 13,520 | +0.52% | 55,500 | 6455億7515万 | +4.28% | 14.58 | 2.78 |
09/06 | 13,280 | 13,520 | 13,090 | 13,450 | +0.07% | 86,600 | 6422億3268万 | +4.17% | 14.51 | 2.77 |
09/05 | 13,470 | 13,610 | 13,400 | 13,440 | -0.22% | 93,100 | 6417億5518万 | +4.52% | 14.5 | 2.76 |
09/04 | 13,660 | 13,680 | 13,420 | 13,470 | -1.39% | 70,400 | 6431億8767万 | +5.21% | 14.53 | 2.77 |
09/01 | 13,700 | 13,770 | 13,610 | 13,660 | +0.15% | 153,200 | 6522億6010万 | +7.14% | 14.74 | 2.81 |
08/31 | 13,640 | 13,690 | 13,580 | 13,640 | +0.37% | 129,600 | 6513億511万 | +7.55% | 14.71 | 2.81 |
08/30 | 13,650 | 13,650 | 13,450 | 13,590 | +0.37% | 133,900 | 6489億1763万 | +7.76% | 14.66 | 2.8 |
08/29 | 13,400 | 13,600 | 13,320 | 13,540 | +1.04% | 118,600 | 6465億3015万 | +8% | 14.61 | 2.78 |
08/28 | 13,070 | 13,420 | 13,060 | 13,400 | +3.08% | 155,000 | 6398億4520万 | +7.54% | 14.45 | 2.76 |
08/25 | 12,840 | 13,090 | 12,780 | 13,000 | +1.33% | 121,800 | 6207億4534万 | +4.91% | 14.02 | 2.67 |
08/24 | 12,930 | 12,930 | 12,830 | 12,830 | -0.39% | 56,500 | 6126億2790万 | +3.98% | 13.84 | 2.64 |
08/23 | 13,000 | 13,050 | 12,840 | 12,880 | +0.55% | 67,900 | 6150億1538万 | +4.78% | 13.89 | 2.65 |
08/22 | 12,870 | 12,870 | 12,750 | 12,810 | -0.39% | 62,400 | 6116億7291万 | +4.73% | 13.82 | 2.63 |
08/21 | 12,870 | 12,880 | 12,740 | 12,860 | +1.02% | 72,900 | 6140億6039万 | +5.65% | 13.87 | 2.65 |
08/18 | 12,690 | 12,840 | 12,680 | 12,730 | -1.24% | 87,800 | 6078億5294万 | +5.12% | 13.73 | 2.62 |
08/17 | 12,960 | 12,980 | 12,860 | 12,890 | +0.39% | 78,000 | 6154億9288万 | +6.93% | 13.9 | 2.65 |
08/16 | 12,860 | 12,950 | 12,710 | 12,840 | -0.31% | 132,900 | 6131億540万 | +6.96% | 13.85 | 2.64 |
08/15 | 12,210 | 12,920 | 12,210 | 12,880 | +4.12% | 225,500 | 6150億1538万 | +7.8% | 13.89 | 2.65 |
08/14 | 12,290 | 12,510 | 11,950 | 12,370 | -0.72% | 223,400 | 5906億6307万 | +3.98% | 13.34 | 2.54 |
08/10 | 12,450 | 12,560 | 12,370 | 12,460 | +0.65% | 69,800 | 5949億6053万 | +4.98% | 13.44 | 2.56 |
08/09 | 12,300 | 12,430 | 12,300 | 12,380 | -0.4% | 63,600 | 5911億4056万 | +4.55% | 13.35 | 2.55 |
08/08 | 12,420 | 12,490 | 12,400 | 12,430 | -0.16% | 54,200 | 5935億2805万 | +5.2% | 13.41 | 2.56 |
08/07 | 12,400 | 12,450 | 12,340 | 12,450 | +0.57% | 61,100 | 5944億8304万 | +5.55% | 13.43 | 2.56 |
08/04 | 12,250 | 12,390 | 12,190 | 12,380 | +1.31% | 58,400 | 5911億4056万 | +5.18% | 13.35 | 2.55 |
08/03 | 12,150 | 12,220 | 12,090 | 12,220 | +0.33% | 63,600 | 5835億62万 | +4.03% | 13.18 | 2.51 |
08/02 | 12,200 | 12,300 | 12,170 | 12,180 | +0.33% | 65,100 | 5815億9063万 | +3.89% | 13.14 | 2.51 |
08/01 | 12,080 | 12,180 | 12,070 | 12,140 | +0.75% | 67,000 | 5796億8065万 | +3.7% | 13.1 | 2.5 |
07/31 | 12,040 | 12,200 | 12,000 | 12,050 | -0.74% | 227,300 | 5753億8318万 | +3.13% | 13 | 2.48 |
07/28 | 12,020 | 12,140 | 11,930 | 12,140 | +1.51% | 85,900 | 5796億8065万 | +4.15% | 13.1 | 2.5 |
07/27 | 11,890 | 12,080 | 11,890 | 11,960 | +0.76% | 91,100 | 5710億8571万 | +2.9% | 12.9 | 2.46 |
07/26 | 11,760 | 11,910 | 11,680 | 11,870 | +1.19% | 73,500 | 5667億8825万 | +2.33% | 12.8 | 2.44 |
07/25 | 11,690 | 11,760 | 11,680 | 11,730 | +0.69% | 67,300 | 5601億330万 | +1.27% | 12.65 | 2.41 |
07/24 | 11,600 | 11,690 | 11,570 | 11,650 | +0.09% | 41,000 | 5562億8332万 | +0.73% | 12.57 | 2.4 |
07/21 | 11,660 | 11,690 | 11,610 | 11,640 | -0.6% | 36,000 | 5558億583万 | +0.78% | 12.56 | 2.39 |
07/20 | 11,690 | 11,770 | 11,610 | 11,710 | +0.26% | 59,500 | 5591億4830万 | +1.53% | 12.63 | 2.41 |
07/19 | 11,360 | 11,690 | 11,350 | 11,680 | +3.09% | 101,300 | 5577億1581万 | +1.42% | 12.6 | 2.4 |
07/18 | 11,320 | 11,350 | 11,220 | 11,330 | +0.09% | 62,400 | 5410億344万 | -1.5% | 12.22 | 2.33 |