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 | 788 | 788 | 780 | 784 | +1.69% | 4,900 | 69億9868万 | -12.3% | - | 2.28 |
12/08 | 788 | 788 | 771 | 771 | -0.26% | 10,500 | 68億8263万 | -14.43% | - | 2.24 |
12/07 | 789 | 789 | 760 | 773 | -2.03% | 12,400 | 69億49万 | -14.87% | - | 2.25 |
12/06 | 800 | 800 | 789 | 789 | -1.13% | 7,600 | 70億4332万 | -13.77% | - | 2.3 |
12/05 | 800 | 804 | 798 | 798 | -0.37% | 6,000 | 71億2366万 | -13.45% | - | 2.32 |
12/04 | 804 | 804 | 800 | 801 | -0.37% | 10,700 | 71億5044万 | -13.69% | - | 2.33 |
12/01 | 810 | 815 | 802 | 804 | -0.74% | 11,400 | 71億7722万 | -13.83% | - | 2.34 |
11/30 | 817 | 817 | 800 | 810 | -1.34% | 26,500 | 72億3078万 | -13.74% | - | 2.32 |
11/29 | 860 | 868 | 801 | 821 | -4.76% | 41,400 | 73億2898万 | -13.12% | - | 2.35 |
11/28 | 856 | 881 | 852 | 862 | -13.02% | 93,500 | 76億9498万 | -9.26% | - | 2.47 |
11/27 | 963 | 991 | 963 | 991 | +2.91% | 38,700 | 88億4655万 | +3.99% | - | 2.84 |
11/24 | 958 | 964 | 957 | 963 | +0.52% | 22,900 | 85億9660万 | +1.37% | - | 2.76 |
11/22 | 955 | 960 | 952 | 958 | +0.31% | 13,000 | 85億5196万 | +0.95% | - | 2.74 |
11/21 | 956 | 956 | 954 | 955 | -0.1% | 4,100 | 85億2518万 | +0.63% | - | 2.74 |
11/20 | 955 | 956 | 952 | 956 | +0.53% | 6,100 | 85億3411万 | +0.74% | - | 2.74 |
11/17 | 948 | 954 | 948 | 951 | +0.32% | 3,100 | 84億8947万 | +0.11% | - | 2.72 |
11/16 | 946 | 954 | 946 | 948 | +0.11% | 4,000 | 84億6269万 | -0.21% | - | 2.72 |
11/15 | 955 | 957 | 946 | 947 | -0.84% | 16,800 | 84億5377万 | -0.32% | - | 2.71 |
11/14 | 955 | 957 | 951 | 955 | +0.32% | 7,100 | 85億2518万 | +0.53% | - | 2.74 |
11/13 | 956 | 957 | 952 | 952 | +0.11% | 8,400 | 84億9840万 | +0.32% | - | 2.73 |
11/10 | 954 | 955 | 951 | 951 | -0.42% | 5,500 | 84億8947万 | +0.11% | - | 2.72 |
11/09 | 954 | 955 | 951 | 955 | +0.1% | 9,100 | 85億2518万 | +0.42% | - | 2.74 |
11/08 | 955 | 956 | 951 | 954 | -0.1% | 8,000 | 85億1625万 | +0.21% | - | 2.73 |
11/07 | 956 | 956 | 950 | 955 | +0.53% | 10,100 | 85億2518万 | +0.21% | - | 2.74 |
11/06 | 951 | 960 | 950 | 950 | +0.21% | 12,700 | 84億8055万 | -0.21% | - | 2.72 |
11/02 | 948 | 954 | 948 | 948 | 0% | 7,900 | 84億6269万 | -0.42% | - | 2.72 |
11/01 | 945 | 948 | 944 | 948 | 0% | 7,900 | 84億6269万 | -0.42% | - | 2.72 |
10/31 | 954 | 954 | 945 | 948 | -1.66% | 11,100 | 84億6269万 | -0.21% | - | 2.72 |
10/30 | 966 | 966 | 947 | 964 | +1.26% | 12,700 | 86億552万 | +1.8% | - | 2.76 |
10/27 | 935 | 966 | 935 | 952 | +1.38% | 8,400 | 84億9840万 | +0.85% | - | 2.73 |
10/26 | 941 | 943 | 939 | 939 | -0.32% | 5,900 | 83億8235万 | -0.21% | - | 2.69 |
10/25 | 952 | 953 | 942 | 942 | -1.05% | 7,200 | 84億913万 | +0.43% | - | 2.7 |
10/24 | 954 | 954 | 943 | 952 | -0.21% | 5,100 | 84億9840万 | +1.82% | - | 2.73 |
10/23 | 932 | 960 | 932 | 954 | +2.36% | 5,100 | 85億1625万 | +2.47% | - | 2.73 |
10/20 | 931 | 940 | 931 | 932 | +0.11% | 3,100 | 83億1986万 | +0.43% | - | 2.67 |
10/19 | 935 | 936 | 931 | 931 | -0.43% | 6,700 | 83億1094万 | +0.65% | - | 2.67 |
10/18 | 947 | 947 | 934 | 935 | -1.27% | 7,600 | 83億4664万 | +1.41% | - | 2.68 |
10/17 | 983 | 987 | 947 | 947 | -2.17% | 18,800 | 84億5377万 | +3.16% | - | 2.71 |
10/16 | 970 | 977 | 960 | 968 | -0.1% | 10,500 | 86億4123万 | +6.02% | - | 2.77 |
10/13 | 965 | 970 | 953 | 969 | +2% | 7,100 | 86億5016万 | +6.84% | - | 2.78 |
10/12 | 942 | 956 | 942 | 950 | +0.85% | 5,000 | 84億8055万 | +5.44% | - | 2.72 |
10/11 | 950 | 954 | 938 | 942 | -0.63% | 4,600 | 84億913万 | +5.13% | - | 2.7 |
10/10 | 948 | 950 | 941 | 948 | +0.53% | 3,300 | 84億6269万 | +6.4% | - | 2.72 |
10/06 | 960 | 960 | 911 | 943 | -1.87% | 10,100 | 84億1806万 | +6.43% | - | 2.7 |
10/05 | 997 | 997 | 952 | 961 | -2.44% | 13,800 | 85億7874万 | +9.2% | - | 2.75 |
10/04 | 998 | 999 | 983 | 985 | -0.51% | 4,800 | 87億9299万 | +12.7% | - | 2.82 |
10/03 | 980 | 990 | 977 | 990 | +2.59% | 5,800 | 88億3762万 | +14.19% | - | 2.84 |
10/02 | 964 | 965 | 960 | 965 | +1.69% | 5,400 | 86億1445万 | +12.34% | - | 2.77 |
09/29 | 950 | 958 | 947 | 949 | +0.32% | 6,900 | 84億7162万 | +11.25% | - | 2.72 |
09/28 | 950 | 960 | 940 | 946 | +0.64% | 10,800 | 84億4484万 | +11.56% | - | 2.71 |
09/27 | 899 | 940 | 899 | 940 | +5.62% | 8,300 | 83億9128万 | +11.64% | - | 2.69 |
09/26 | 892 | 896 | 890 | 890 | -0.22% | 4,000 | 79億4493万 | +6.33% | - | 2.55 |
09/25 | 888 | 892 | 887 | 892 | +0.79% | 6,000 | 79億6279万 | +6.95% | - | 2.56 |
09/22 | 883 | 886 | 875 | 885 | +0.91% | 3,800 | 79億30万 | +6.5% | - | 2.54 |
09/21 | 878 | 880 | 871 | 877 | +1.62% | 2,300 | 78億2888万 | +5.79% | - | 2.51 |
09/20 | 861 | 865 | 861 | 863 | +0.12% | 1,700 | 77億391万 | +4.35% | - | 2.47 |
09/19 | 857 | 862 | 857 | 862 | +0.58% | 3,500 | 76億9498万 | +4.48% | - | 2.47 |
09/15 | 867 | 880 | 857 | 857 | -0.81% | 9,800 | 76億5034万 | +4% | - | 2.46 |
09/14 | 866 | 867 | 864 | 864 | +0.35% | 2,500 | 77億1283万 | +4.98% | - | 2.48 |
09/13 | 864 | 866 | 856 | 861 | +1.06% | 5,100 | 76億8605万 | +4.87% | - | 2.47 |
09/12 | 845 | 852 | 843 | 852 | +1.55% | 5,000 | 76億571万 | +3.9% | - | 2.44 |
09/11 | 840 | 840 | 828 | 839 | +1.08% | 5,600 | 74億8966万 | +2.57% | - | 2.4 |
09/08 | 820 | 830 | 818 | 830 | +1.22% | 3,100 | 74億932万 | +1.59% | - | 2.38 |
09/07 | 811 | 820 | 811 | 820 | +1.49% | 2,500 | 73億2005万 | +0.49% | - | 2.35 |
09/06 | 819 | 819 | 808 | 808 | -1.34% | 1,200 | 72億1293万 | -0.98% | - | 2.32 |
09/05 | 820 | 820 | 810 | 819 | -0.12% | 2,600 | 73億1112万 | +0.37% | - | 2.35 |
09/04 | 830 | 830 | 811 | 820 | 0% | 3,000 | 73億2005万 | +0.61% | - | 2.35 |
09/01 | 820 | 820 | 818 | 820 | +1.23% | 2,000 | 73億2005万 | +0.74% | - | 2.35 |
08/31 | 805 | 810 | 805 | 810 | +0.62% | 3,000 | 72億3078万 | -0.61% | - | 2.3 |
08/30 | 800 | 805 | 800 | 805 | 0% | 2,400 | 71億8615万 | -1.23% | - | 2.29 |
08/29 | 805 | 805 | 803 | 805 | +0.12% | 3,200 | 71億8615万 | -1.23% | - | 2.29 |
08/28 | 800 | 808 | 798 | 804 | -0.74% | 4,700 | 71億7722万 | -1.35% | - | 2.29 |
08/25 | 810 | 810 | 801 | 810 | +0.12% | 2,100 | 72億3078万 | -0.61% | - | 2.3 |
08/24 | 811 | 817 | 801 | 809 | -0.25% | 2,400 | 72億2185万 | -0.61% | - | 2.3 |
08/23 | 809 | 813 | 809 | 811 | +0.25% | 400 | 72億3971万 | -0.37% | - | 2.31 |
08/22 | 812 | 818 | 808 | 809 | -0.37% | 2,100 | 72億2185万 | -0.49% | - | 2.3 |
08/21 | 817 | 822 | 810 | 812 | -1.22% | 3,500 | 72億4863万 | -0.12% | - | 2.31 |
08/18 | 828 | 828 | 820 | 822 | -0.24% | 2,300 | 73億3790万 | +0.98% | - | 2.34 |
08/17 | 828 | 833 | 824 | 824 | -0.72% | 2,700 | 73億5576万 | +1.35% | - | 2.34 |
08/16 | 834 | 834 | 827 | 830 | -0.48% | 1,400 | 74億932万 | +2.22% | - | 2.36 |
08/15 | 849 | 849 | 834 | 834 | +1.09% | 5,100 | 74億4503万 | +2.84% | - | 2.37 |
08/14 | 828 | 828 | 819 | 825 | -0.12% | 2,900 | 73億6468万 | +1.98% | - | 2.35 |
08/10 | 821 | 826 | 817 | 826 | +0.49% | 2,300 | 73億7361万 | +2.23% | - | 2.35 |
08/09 | 824 | 824 | 817 | 822 | -0.12% | 3,100 | 73億3790万 | +1.86% | - | 2.34 |
08/08 | 821 | 823 | 821 | 823 | +0.24% | 1,800 | 73億4683万 | +2.11% | - | 2.34 |
08/07 | 820 | 825 | 819 | 821 | +0.98% | 1,400 | 73億2898万 | +1.86% | - | 2.33 |
08/04 | 821 | 821 | 812 | 813 | +0.49% | 1,400 | 72億5756万 | +1.12% | - | 2.31 |
08/03 | 805 | 809 | 805 | 809 | +0.62% | 600 | 72億2185万 | +0.62% | - | 2.3 |
08/02 | 810 | 810 | 804 | 804 | +0.12% | 1,100 | 71億7722万 | +0.12% | - | 2.29 |
08/01 | 805 | 805 | 802 | 803 | -0.25% | 5,200 | 71億6829万 | +0.12% | - | 2.28 |
07/31 | 807 | 809 | 805 | 805 | -0.12% | 1,900 | 71億8615万 | +0.5% | - | 2.29 |
07/28 | 821 | 828 | 800 | 806 | -1.83% | 8,000 | 71億9507万 | +0.75% | - | 2.29 |
07/27 | 818 | 823 | 813 | 821 | +0.61% | 6,700 | 73億2898万 | +2.75% | - | 2.33 |
07/26 | 812 | 817 | 811 | 816 | +1.37% | 7,700 | 72億8434万 | +2.38% | - | 2.32 |
07/25 | 808 | 811 | 801 | 805 | 0% | 2,100 | 71億8615万 | +1.26% | - | 2.29 |
07/24 | 802 | 805 | 800 | 805 | +0.63% | 1,900 | 71億8615万 | +1.39% | - | 2.29 |
07/21 | 802 | 802 | 798 | 800 | -0.25% | 1,100 | 71億4151万 | +1.01% | - | 2.27 |
07/20 | 799 | 802 | 799 | 802 | +0.63% | 800 | 71億5937万 | +1.39% | - | 2.28 |
07/19 | 793 | 806 | 793 | 797 | +0.25% | 1,200 | 71億1473万 | +0.89% | - | 2.27 |
07/18 | 806 | 806 | 790 | 795 | -2.45% | 8,300 | 70億9688万 | +0.76% | - | 2.26 |