株価チャート
2017/07/04~2017/11/28
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 |
11/28 | 83 | 84 | 82 | 83 | +1.22% | 152,100 | 24億6961万 | 0% | - | 9.39 |
11/27 | 83 | 83 | 82 | 82 | 0% | 43,800 | 24億3985万 | -1.2% | - | 9.28 |
11/24 | 83 | 83 | 82 | 82 | -1.2% | 168,400 | 24億3985万 | -1.2% | - | 9.28 |
11/22 | 84 | 84 | 82 | 83 | -1.19% | 196,000 | 24億6961万 | 0% | - | 9.39 |
11/21 | 82 | 84 | 82 | 84 | +2.44% | 170,400 | 24億9936万 | +1.2% | - | 9.5 |
11/20 | 82 | 83 | 82 | 82 | 0% | 61,000 | 24億3985万 | -1.2% | - | 9.28 |
11/17 | 82 | 83 | 82 | 82 | 0% | 33,700 | 24億3985万 | -1.2% | - | 9.28 |
11/16 | 82 | 83 | 82 | 82 | 0% | 93,900 | 24億3985万 | -1.2% | - | 9.28 |
11/15 | 83 | 83 | 82 | 82 | 0% | 147,800 | 24億3985万 | -1.2% | - | 9.28 |
11/14 | 84 | 84 | 82 | 82 | -2.38% | 99,200 | 24億3985万 | -1.2% | - | 9.28 |
11/13 | 84 | 84 | 83 | 84 | 0% | 42,900 | 24億9936万 | 0% | - | 9.5 |
11/10 | 83 | 84 | 82 | 84 | +1.2% | 196,600 | 24億9936万 | 0% | - | 9.5 |
11/09 | 83 | 84 | 83 | 83 | 0% | 68,100 | 24億6961万 | -1.19% | - | 9.39 |
11/08 | 84 | 84 | 83 | 83 | 0% | 43,900 | 24億6961万 | -1.19% | - | 9.39 |
11/07 | 83 | 84 | 83 | 83 | 0% | 46,800 | 24億6961万 | -1.19% | - | 9.39 |
11/06 | 83 | 84 | 83 | 83 | 0% | 77,500 | 24億6961万 | -1.19% | - | 9.39 |
11/02 | 84 | 84 | 83 | 83 | 0% | 48,600 | 24億6961万 | -1.19% | - | 9.39 |
11/01 | 84 | 85 | 83 | 83 | -1.19% | 132,000 | 24億6961万 | -1.19% | - | 9.39 |
10/31 | 84 | 84 | 83 | 84 | +1.2% | 120,400 | 24億9936万 | 0% | - | 9.5 |
10/30 | 83 | 84 | 83 | 83 | -1.19% | 107,000 | 24億6961万 | -1.19% | - | 9.39 |
10/27 | 84 | 84 | 83 | 84 | +1.2% | 62,100 | 24億9936万 | 0% | - | 9.5 |
10/26 | 84 | 84 | 83 | 83 | 0% | 21,400 | 24億6961万 | -1.19% | - | 9.39 |
10/25 | 84 | 84 | 83 | 83 | -1.19% | 50,500 | 24億6961万 | -1.19% | - | 9.39 |
10/24 | 83 | 84 | 83 | 84 | 0% | 81,800 | 24億9936万 | 0% | - | 9.5 |
10/23 | 84 | 84 | 83 | 84 | 0% | 24,600 | 24億9936万 | 0% | - | 9.5 |
10/20 | 84 | 84 | 82 | 84 | +1.2% | 359,300 | 24億9936万 | 0% | - | 9.5 |
10/19 | 83 | 84 | 83 | 83 | 0% | 56,600 | 24億6961万 | -1.19% | - | 9.39 |
10/18 | 84 | 84 | 83 | 83 | -1.19% | 31,100 | 24億6961万 | -1.19% | - | 9.39 |
10/17 | 84 | 84 | 83 | 84 | 0% | 44,800 | 24億9936万 | 0% | - | 9.5 |
10/16 | 84 | 85 | 83 | 84 | 0% | 152,500 | 24億9936万 | 0% | - | 9.5 |
10/13 | 84 | 85 | 84 | 84 | 0% | 94,900 | 24億9936万 | 0% | - | 9.5 |
10/12 | 84 | 85 | 84 | 84 | 0% | 47,200 | 24億9936万 | 0% | - | 9.5 |
10/11 | 84 | 85 | 84 | 84 | 0% | 37,400 | 24億9936万 | 0% | - | 9.5 |
10/10 | 85 | 86 | 84 | 84 | -1.18% | 47,900 | 24億9936万 | 0% | - | 9.5 |
10/06 | 85 | 85 | 84 | 85 | 0% | 125,800 | 25億2911万 | +1.19% | - | 9.62 |
10/05 | 86 | 87 | 85 | 85 | -2.3% | 93,800 | 25億2911万 | +1.19% | - | 9.62 |
10/04 | 85 | 87 | 85 | 87 | +2.35% | 210,200 | 25億8862万 | +3.57% | - | 9.84 |
10/03 | 85 | 86 | 85 | 85 | 0% | 125,200 | 25億2911万 | +1.19% | - | 9.62 |
10/02 | 84 | 86 | 84 | 85 | +1.19% | 194,300 | 25億2911万 | +1.19% | - | 9.62 |
09/29 | 85 | 85 | 84 | 84 | -1.18% | 72,700 | 24億9936万 | 0% | - | 9.5 |
09/28 | 84 | 85 | 83 | 85 | +1.19% | 135,500 | 25億2911万 | +1.19% | - | 9.62 |
09/27 | 83 | 84 | 83 | 84 | 0% | 66,300 | 24億9936万 | 0% | - | 9.5 |
09/26 | 83 | 84 | 83 | 84 | 0% | 41,700 | 24億9936万 | 0% | - | 9.5 |
09/25 | 82 | 84 | 82 | 84 | 0% | 173,200 | 24億9936万 | 0% | - | 9.5 |
09/22 | 84 | 84 | 83 | 84 | 0% | 33,200 | 24億9936万 | 0% | - | 9.5 |
09/21 | 85 | 85 | 84 | 84 | -1.18% | 50,600 | 24億9936万 | 0% | - | 9.5 |
09/20 | 83 | 85 | 83 | 85 | +3.66% | 196,400 | 25億2911万 | +1.19% | - | 9.62 |
09/19 | 84 | 84 | 82 | 82 | -2.38% | 323,400 | 24億3985万 | -2.38% | - | 9.28 |
09/15 | 83 | 85 | 83 | 84 | -1.18% | 45,800 | 24億9936万 | 0% | - | 9.5 |
09/14 | 84 | 85 | 84 | 85 | +1.19% | 35,500 | 25億2911万 | +1.19% | - | 9.62 |
09/13 | 84 | 85 | 83 | 84 | +1.2% | 85,300 | 24億9936万 | 0% | - | 9.5 |
09/12 | 83 | 85 | 83 | 83 | 0% | 42,400 | 24億6961万 | -1.19% | - | 9.39 |
09/11 | 83 | 85 | 82 | 83 | +1.22% | 72,100 | 24億6961万 | -1.19% | - | 9.39 |
09/08 | 83 | 84 | 82 | 82 | -1.2% | 41,200 | 24億3985万 | -3.53% | - | 9.28 |
09/07 | 83 | 84 | 83 | 83 | +1.22% | 32,800 | 24億6961万 | -2.35% | - | 9.39 |
09/06 | 83 | 84 | 82 | 82 | -1.2% | 52,900 | 24億3985万 | -3.53% | - | 9.28 |
09/05 | 84 | 85 | 83 | 83 | -2.35% | 135,900 | 24億6961万 | -2.35% | - | 9.39 |
09/04 | 85 | 85 | 84 | 85 | -1.16% | 69,400 | 25億2911万 | 0% | - | 9.62 |
09/01 | 85 | 86 | 84 | 86 | +2.38% | 68,700 | 25億5887万 | +1.18% | - | 9.73 |
08/31 | 84 | 86 | 83 | 84 | +1.2% | 236,400 | 24億9936万 | -1.18% | - | 9.5 |
08/30 | 84 | 84 | 83 | 83 | 0% | 42,400 | 24億6961万 | -2.35% | - | 9.39 |
08/29 | 83 | 84 | 83 | 83 | 0% | 46,100 | 24億6961万 | -3.49% | - | 9.39 |
08/28 | 83 | 84 | 83 | 83 | 0% | 23,100 | 24億6961万 | -3.49% | - | 9.39 |
08/25 | 85 | 85 | 83 | 83 | -1.19% | 81,000 | 24億6961万 | -3.49% | - | 9.39 |
08/24 | 84 | 85 | 84 | 84 | 0% | 36,200 | 24億9936万 | -2.33% | - | 9.5 |
08/23 | 84 | 85 | 84 | 84 | 0% | 65,800 | 24億9936万 | -2.33% | - | 9.5 |
08/22 | 84 | 85 | 84 | 84 | 0% | 116,500 | 24億9936万 | -2.33% | - | 9.5 |
08/21 | 84 | 86 | 84 | 84 | 0% | 53,100 | 24億9936万 | -2.33% | - | 9.5 |
08/18 | 85 | 86 | 84 | 84 | -2.33% | 52,300 | 24億9936万 | -3.45% | - | 9.5 |
08/17 | 85 | 86 | 85 | 86 | 0% | 47,900 | 25億5887万 | -1.15% | - | 9.73 |
08/16 | 85 | 86 | 84 | 86 | 0% | 78,500 | 25億5887万 | -1.15% | - | 9.73 |
08/15 | 84 | 86 | 84 | 86 | 0% | 95,100 | 25億5887万 | -1.15% | - | 9.73 |
08/14 | 85 | 86 | 85 | 86 | 0% | 98,000 | 25億5887万 | -1.15% | - | 9.73 |
08/10 | 86 | 86 | 85 | 86 | 0% | 162,800 | 25億5887万 | -1.15% | - | 9.73 |
08/09 | 86 | 87 | 86 | 86 | -1.15% | 40,100 | 25億5887万 | -1.15% | - | 9.73 |
08/08 | 86 | 87 | 86 | 87 | 0% | 41,100 | 25億8862万 | 0% | - | 9.84 |
08/07 | 87 | 87 | 86 | 87 | 0% | 82,300 | 25億8862万 | 0% | - | 9.84 |
08/04 | 87 | 87 | 86 | 87 | +1.16% | 13,400 | 25億8862万 | 0% | - | 9.84 |
08/03 | 87 | 87 | 86 | 86 | -1.15% | 66,100 | 25億5887万 | -1.15% | - | 9.73 |
08/02 | 86 | 87 | 86 | 87 | +1.16% | 42,200 | 25億8862万 | 0% | - | 9.84 |
08/01 | 87 | 87 | 86 | 86 | -1.15% | 85,700 | 25億5887万 | -1.15% | - | 9.73 |
07/31 | 87 | 87 | 86 | 87 | 0% | 70,300 | 25億8862万 | 0% | - | 9.84 |
07/28 | 88 | 88 | 87 | 87 | 0% | 85,600 | 25億8862万 | 0% | - | 9.84 |
07/27 | 87 | 88 | 87 | 87 | -1.14% | 34,600 | 25億8862万 | 0% | - | 9.84 |
07/26 | 87 | 88 | 87 | 88 | +1.15% | 35,100 | 26億1838万 | 0% | - | 9.96 |
07/25 | 87 | 88 | 87 | 87 | 0% | 33,000 | 25億8862万 | -1.14% | - | 9.84 |
07/24 | 87 | 88 | 87 | 87 | 0% | 93,700 | 25億8862万 | -1.14% | - | 9.84 |
07/21 | 88 | 88 | 87 | 87 | 0% | 56,700 | 25億8862万 | -1.14% | - | 9.84 |
07/20 | 87 | 88 | 87 | 87 | 0% | 82,700 | 25億8862万 | -1.14% | - | 9.84 |
07/19 | 87 | 88 | 87 | 87 | 0% | 56,500 | 25億8862万 | -1.14% | - | 9.84 |
07/18 | 88 | 88 | 87 | 87 | 0% | 74,900 | 25億8862万 | -1.14% | - | 9.84 |
07/14 | 88 | 88 | 87 | 87 | -1.14% | 41,000 | 25億8862万 | -1.14% | - | 9.84 |
07/13 | 88 | 88 | 87 | 88 | 0% | 68,400 | 26億1838万 | 0% | - | 9.96 |
07/12 | 87 | 88 | 87 | 88 | +1.15% | 38,200 | 26億1838万 | 0% | - | 9.96 |
07/11 | 89 | 89 | 86 | 87 | -2.25% | 230,600 | 25億8862万 | -1.14% | - | 9.84 |
07/10 | 88 | 89 | 87 | 89 | +1.14% | 186,700 | 26億4813万 | +1.14% | - | 10.07 |
07/07 | 87 | 88 | 87 | 88 | +1.15% | 59,200 | 26億1838万 | 0% | - | 9.96 |
07/06 | 87 | 88 | 87 | 87 | 0% | 26,800 | 25億8862万 | -1.14% | - | 9.84 |
07/05 | 87 | 88 | 87 | 87 | 0% | 74,400 | 25億8862万 | -1.14% | - | 9.84 |
07/04 | 87 | 88 | 87 | 87 | -1.14% | 115,600 | 25億8862万 | -1.14% | - | 9.84 |