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 | 1,898 | 1,904 | 1,876 | 1,893 | -0.26% | 7,400 | 574億2616万 | +1.12% | 20.82 | 0.71 |
| 12/28 | 1,921 | 1,921 | 1,898 | 1,898 | -1.2% | 4,500 | 575億7784万 | +1.5% | 20.88 | 0.71 |
| 12/27 | 1,925 | 1,928 | 1,894 | 1,921 | -0.21% | 17,900 | 582億7557万 | +2.84% | 21.13 | 0.72 |
| 12/26 | 1,910 | 1,930 | 1,907 | 1,925 | +0.94% | 11,200 | 583億9691万 | +3.16% | 21.17 | 0.72 |
| 12/25 | 1,895 | 1,909 | 1,889 | 1,907 | +0.63% | 6,700 | 578億5086万 | +2.42% | 20.98 | 0.71 |
| 12/22 | 1,858 | 1,896 | 1,858 | 1,895 | +2.05% | 11,900 | 574億8683万 | +1.88% | 20.84 | 0.71 |
| 12/21 | 1,820 | 1,868 | 1,820 | 1,857 | +1.75% | 10,000 | 563億3406万 | -0.05% | 20.43 | 0.69 |
| 12/20 | 1,830 | 1,838 | 1,823 | 1,825 | -0.27% | 17,700 | 553億6331万 | -1.78% | 20.07 | 0.68 |
| 12/19 | 1,840 | 1,850 | 1,816 | 1,830 | -0.27% | 16,100 | 555億1499万 | -1.67% | 20.13 | 0.68 |
| 12/18 | 1,833 | 1,849 | 1,825 | 1,835 | -0.16% | 8,700 | 556億6667万 | -1.56% | 20.18 | 0.68 |
| 12/15 | 1,842 | 1,849 | 1,831 | 1,838 | -0.38% | 18,900 | 557億5768万 | -1.61% | 20.22 | 0.69 |
| 12/14 | 1,851 | 1,851 | 1,835 | 1,845 | 0% | 19,100 | 559億7003万 | -1.34% | 20.29 | 0.69 |
| 12/13 | 1,855 | 1,863 | 1,837 | 1,845 | -1.23% | 15,300 | 559億7003万 | -1.49% | 20.29 | 0.69 |
| 12/12 | 1,857 | 1,884 | 1,850 | 1,868 | +0.59% | 16,700 | 566億6776万 | -0.37% | 20.55 | 0.7 |
| 12/11 | 1,858 | 1,864 | 1,841 | 1,857 | 0% | 12,900 | 563億3406万 | -1.01% | 20.43 | 0.69 |
| 12/08 | 1,830 | 1,872 | 1,830 | 1,857 | -0.7% | 35,400 | 563億3406万 | -1.07% | 20.43 | 0.69 |
| 12/07 | 1,856 | 1,895 | 1,854 | 1,870 | +1.3% | 19,000 | 567億2843万 | -0.43% | 20.57 | 0.7 |
| 12/06 | 1,873 | 1,873 | 1,838 | 1,846 | -1.44% | 15,400 | 560億36万 | -1.76% | 20.3 | 0.69 |
| 12/05 | 1,860 | 1,873 | 1,850 | 1,873 | -0.74% | 15,000 | 568億1944万 | -0.32% | 20.6 | 0.7 |
| 12/04 | 1,950 | 1,950 | 1,885 | 1,887 | -1.2% | 11,500 | 572億4414万 | +0.43% | 20.76 | 0.7 |
| 12/01 | 1,919 | 1,939 | 1,906 | 1,910 | -1.95% | 14,600 | 579億4187万 | +1.65% | 21.01 | 0.71 |
| 11/30 | 1,863 | 1,948 | 1,850 | 1,948 | +4.56% | 62,200 | 590億9464万 | +3.73% | 21.43 | 0.73 |
| 11/29 | 1,858 | 1,874 | 1,857 | 1,863 | +0.32% | 16,800 | 565億1608万 | -0.69% | 20.49 | 0.7 |
| 11/28 | 1,858 | 1,862 | 1,852 | 1,857 | -0.05% | 7,300 | 563億3406万 | -1.12% | 20.43 | 0.69 |
| 11/27 | 1,859 | 1,864 | 1,851 | 1,858 | +0.81% | 7,700 | 563億6440万 | -1.12% | 20.44 | 0.69 |
| 11/24 | 1,828 | 1,860 | 1,823 | 1,843 | -0.27% | 22,000 | 559億936万 | -1.92% | 20.27 | 0.69 |
| 11/22 | 1,854 | 1,865 | 1,836 | 1,848 | -0.32% | 9,600 | 560億6104万 | -1.75% | 20.33 | 0.69 |
| 11/21 | 1,839 | 1,871 | 1,839 | 1,854 | +0.54% | 14,900 | 562億4305万 | -1.49% | 20.39 | 0.69 |
| 11/20 | 1,846 | 1,864 | 1,839 | 1,844 | -0.11% | 23,800 | 559億3969万 | -2.07% | 20.28 | 0.69 |
| 11/17 | 1,851 | 1,867 | 1,840 | 1,846 | -0.27% | 18,100 | 560億36万 | -2.02% | 20.3 | 0.69 |
| 11/16 | 1,845 | 1,869 | 1,838 | 1,851 | +0.16% | 16,900 | 561億5204万 | -1.8% | 20.36 | 0.69 |
| 11/15 | 1,898 | 1,905 | 1,841 | 1,848 | -3.09% | 21,500 | 560億6104万 | -1.96% | 20.33 | 0.69 |
| 11/14 | 1,910 | 1,915 | 1,897 | 1,907 | +0.05% | 14,400 | 578億5086万 | +1.17% | 20.98 | 0.71 |
| 11/13 | 1,922 | 1,924 | 1,899 | 1,906 | -1.55% | 10,200 | 578億2053万 | +1.22% | 20.96 | 0.71 |
| 11/10 | 1,895 | 1,950 | 1,894 | 1,936 | +2.16% | 29,400 | 587億3061万 | +2.92% | 21.29 | 0.72 |
| 11/09 | 1,909 | 1,912 | 1,872 | 1,895 | -0.68% | 27,200 | 574億8683万 | +0.85% | 20.84 | 0.71 |
| 11/08 | 1,896 | 1,908 | 1,882 | 1,908 | +0.63% | 7,500 | 578億8120万 | +1.6% | 20.99 | 0.71 |
| 11/07 | 1,880 | 1,907 | 1,868 | 1,896 | +0.85% | 24,500 | 575億1717万 | +1.12% | 20.85 | 0.71 |
| 11/06 | 1,899 | 1,900 | 1,864 | 1,880 | -0.9% | 19,100 | 570億3179万 | +0.37% | 20.68 | 0.7 |
| 11/02 | 1,902 | 1,908 | 1,874 | 1,897 | +0.53% | 16,500 | 575億4750万 | +1.44% | 20.87 | 0.71 |
| 11/01 | 1,889 | 1,900 | 1,870 | 1,887 | +0.11% | 21,000 | 572億4414万 | +1.02% | 20.76 | 0.7 |
| 10/31 | 1,873 | 1,889 | 1,853 | 1,885 | +1.67% | 13,300 | 571億8347万 | +1.02% | 20.73 | 0.7 |
| 10/30 | 1,865 | 1,884 | 1,826 | 1,854 | -1.23% | 28,500 | 562億4305万 | -0.54% | 20.39 | 0.69 |
| 10/27 | 1,871 | 1,883 | 1,861 | 1,877 | -0.11% | 21,600 | 569億4078万 | +0.81% | 20.65 | 0.7 |
| 10/26 | 1,860 | 1,883 | 1,860 | 1,879 | +0.21% | 21,300 | 570億145万 | +0.91% | 20.67 | 0.7 |
| 10/25 | 1,901 | 1,917 | 1,874 | 1,875 | -1.37% | 11,300 | 568億8011万 | +0.75% | 20.62 | 0.7 |
| 10/24 | 1,933 | 1,933 | 1,887 | 1,901 | -1.25% | 14,000 | 576億6885万 | +2.15% | 20.91 | 0.71 |
| 10/23 | 1,892 | 1,970 | 1,855 | 1,925 | +2.56% | 32,200 | 583億9691万 | +3.66% | 21.17 | 0.72 |
| 10/20 | 1,870 | 1,887 | 1,849 | 1,877 | +0.64% | 20,000 | 569億4078万 | +1.35% | 20.65 | 0.7 |
| 10/19 | 1,879 | 1,889 | 1,851 | 1,865 | -0.53% | 18,600 | 565億7675万 | +0.81% | 20.51 | 0.7 |
| 10/18 | 1,884 | 1,890 | 1,863 | 1,875 | -0.48% | 17,300 | 568億8011万 | +1.52% | 20.62 | 0.7 |
| 10/17 | 1,886 | 1,886 | 1,855 | 1,884 | -0.11% | 15,600 | 571億5313万 | +2.22% | 20.72 | 0.7 |
| 10/16 | 1,855 | 1,892 | 1,838 | 1,886 | +1.51% | 18,900 | 572億1381万 | +2.56% | 20.74 | 0.7 |
| 10/13 | 1,848 | 1,870 | 1,820 | 1,858 | -0.21% | 20,200 | 563億6440万 | +1.2% | 20.44 | 0.69 |
| 10/12 | 1,871 | 1,871 | 1,846 | 1,862 | -0.05% | 7,800 | 564億8574万 | +1.58% | 20.48 | 0.7 |
| 10/11 | 1,868 | 1,868 | 1,838 | 1,863 | +0.38% | 9,300 | 565億1608万 | +1.8% | 20.49 | 0.7 |
| 10/10 | 1,822 | 1,864 | 1,822 | 1,856 | +0.54% | 12,100 | 563億372万 | +1.59% | 20.41 | 0.69 |
| 10/06 | 1,884 | 1,884 | 1,845 | 1,846 | -1.28% | 14,300 | 560億36万 | +1.15% | 20.3 | 0.69 |
| 10/05 | 1,870 | 1,881 | 1,865 | 1,870 | 0% | 15,300 | 567億2843万 | +2.58% | 20.57 | 0.7 |
| 10/04 | 1,874 | 1,882 | 1,789 | 1,870 | +0.05% | 22,000 | 567億2843万 | +2.86% | 20.57 | 0.7 |
| 10/03 | 1,869 | 1,871 | 1,854 | 1,869 | +1.03% | 15,200 | 566億9809万 | +2.98% | 20.56 | 0.7 |
| 10/02 | 1,830 | 1,854 | 1,819 | 1,850 | +0.93% | 15,400 | 561億2171万 | +2.21% | 20.35 | 0.69 |
| 09/29 | 1,814 | 1,836 | 1,808 | 1,833 | +0.94% | 14,500 | 556億599万 | +1.5% | 20.79 | 0.71 |
| 09/28 | 1,842 | 1,842 | 1,805 | 1,816 | -1.14% | 21,200 | 550億9028万 | +0.83% | 20.59 | 0.7 |
| 09/27 | 1,838 | 1,838 | 1,823 | 1,837 | -0.05% | 9,500 | 557億2734万 | +2.23% | 20.83 | 0.71 |
| 09/26 | 1,832 | 1,845 | 1,827 | 1,838 | +0.82% | 19,800 | 557億5768万 | +2.57% | 20.84 | 0.71 |
| 09/25 | 1,821 | 1,837 | 1,812 | 1,823 | -0.05% | 11,000 | 553億263万 | +2.01% | 20.67 | 0.7 |
| 09/22 | 1,863 | 1,873 | 1,808 | 1,824 | -2.77% | 17,700 | 553億3297万 | +2.36% | 20.68 | 0.7 |
| 09/21 | 1,850 | 1,895 | 1,850 | 1,876 | +1.08% | 41,600 | 569億1045万 | +5.57% | 21.27 | 0.72 |
| 09/20 | 1,839 | 1,860 | 1,833 | 1,856 | +0.05% | 20,000 | 563億372万 | +4.86% | 21.05 | 0.71 |
| 09/19 | 1,801 | 1,868 | 1,801 | 1,855 | +2.49% | 45,900 | 562億7339万 | +5.22% | 21.04 | 0.71 |
| 09/15 | 1,791 | 1,817 | 1,791 | 1,810 | +0.06% | 29,200 | 549億827万 | +3.02% | 20.53 | 0.7 |
| 09/14 | 1,788 | 1,809 | 1,788 | 1,809 | 0% | 16,400 | 548億7793万 | +3.25% | 20.51 | 0.7 |
| 09/13 | 1,779 | 1,815 | 1,779 | 1,809 | +1.17% | 23,200 | 548億7793万 | +3.55% | 20.51 | 0.7 |
| 09/12 | 1,789 | 1,797 | 1,780 | 1,788 | -0.28% | 25,200 | 542億4087万 | +2.64% | 20.28 | 0.69 |
| 09/11 | 1,787 | 1,803 | 1,767 | 1,793 | +0.22% | 25,800 | 543億9255万 | +3.11% | 20.33 | 0.69 |
| 09/08 | 1,785 | 1,796 | 1,775 | 1,789 | -0.06% | 30,500 | 542億7121万 | +3.11% | 20.29 | 0.69 |
| 09/07 | 1,809 | 1,809 | 1,785 | 1,790 | +0.06% | 9,800 | 543億154万 | +3.35% | 20.3 | 0.69 |
| 09/06 | 1,780 | 1,810 | 1,776 | 1,789 | +0.51% | 30,100 | 542億7121万 | +3.53% | 20.29 | 0.69 |
| 09/05 | 1,797 | 1,803 | 1,778 | 1,780 | -0.95% | 27,300 | 539億9818万 | +3.25% | 20.19 | 0.69 |
| 09/04 | 1,813 | 1,815 | 1,795 | 1,797 | -0.99% | 22,800 | 545億1390万 | +4.48% | 20.38 | 0.69 |
| 09/01 | 1,776 | 1,825 | 1,774 | 1,815 | +2.14% | 25,900 | 550億5995万 | +5.52% | 20.58 | 0.7 |
| 08/31 | 1,767 | 1,777 | 1,757 | 1,777 | +0.57% | 28,100 | 539億718万 | +3.55% | 20.15 | 0.68 |
| 08/30 | 1,782 | 1,782 | 1,760 | 1,767 | -0.34% | 14,900 | 536億381万 | +3.15% | 20.04 | 0.68 |
| 08/29 | 1,737 | 1,779 | 1,736 | 1,773 | +1.14% | 25,100 | 537億8583万 | +3.56% | 20.11 | 0.68 |
| 08/28 | 1,743 | 1,754 | 1,735 | 1,753 | +0.34% | 21,600 | 531億7911万 | +2.57% | 19.88 | 0.67 |
| 08/25 | 1,731 | 1,747 | 1,718 | 1,747 | +1.51% | 29,200 | 529億9709万 | +2.4% | 19.81 | 0.67 |
| 08/24 | 1,725 | 1,744 | 1,716 | 1,721 | 0% | 28,500 | 522億836万 | +1% | 19.52 | 0.66 |
| 08/23 | 1,710 | 1,721 | 1,703 | 1,721 | +0.94% | 16,300 | 522億836万 | +1.06% | 19.52 | 0.66 |
| 08/22 | 1,703 | 1,708 | 1,697 | 1,705 | +0.18% | 19,200 | 517億2298万 | +0.18% | 19.33 | 0.66 |
| 08/21 | 1,700 | 1,713 | 1,697 | 1,702 | -0.58% | 13,200 | 516億3197万 | -0.06% | 19.3 | 0.65 |
| 08/18 | 1,699 | 1,725 | 1,696 | 1,712 | +0.77% | 18,900 | 519億3533万 | +0.47% | 19.41 | 0.66 |
| 08/17 | 1,690 | 1,706 | 1,690 | 1,699 | +0.47% | 11,500 | 515億4096万 | -0.41% | 19.27 | 0.65 |
| 08/16 | 1,683 | 1,699 | 1,680 | 1,691 | +0.18% | 40,600 | 512億9827万 | -1.05% | 19.18 | 0.65 |
| 08/15 | 1,713 | 1,713 | 1,683 | 1,688 | -0.76% | 31,700 | 512億727万 | -1.46% | 19.14 | 0.65 |
| 08/14 | 1,661 | 1,723 | 1,661 | 1,701 | +0.41% | 46,300 | 516億163万 | -0.87% | 19.29 | 0.65 |
| 08/10 | 1,662 | 1,716 | 1,662 | 1,694 | +1.13% | 27,100 | 513億8928万 | -1.51% | 19.21 | 0.65 |
| 08/09 | 1,682 | 1,689 | 1,659 | 1,675 | -0.83% | 28,500 | 508億1290万 | -2.79% | 18.99 | 0.64 |
| 08/08 | 1,716 | 1,720 | 1,682 | 1,689 | -0.47% | 15,500 | 512億3760万 | -2.2% | 19.15 | 0.65 |
| 08/07 | 1,710 | 1,718 | 1,690 | 1,697 | -0.47% | 18,200 | 514億8029万 | -1.96% | 19.24 | 0.65 |
