株価チャート
2017/08/03～2017/12/29
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 | 5,030 | 5,040 | 4,985 | 4,985 | -0.89% | 2,300 | 57億4901万 | -4.92% | 4.17 | 0.49 |
| 12/28 | 5,020 | 5,030 | 4,975 | 5,030 | -0.59% | 1,600 | 58億91万 | -4.39% | 4.21 | 0.49 |
| 12/27 | 5,020 | 5,060 | 4,950 | 5,060 | -1.56% | 5,200 | 58億3551万 | -3.73% | 4.24 | 0.49 |
| 12/26 | 5,220 | 5,220 | 5,110 | 5,140 | -1.34% | 5,500 | 59億2777万 | -2.04% | 4.3 | 0.5 |
| 12/25 | 5,270 | 5,310 | 5,210 | 5,210 | -0.95% | 2,400 | 60億850万 | -0.52% | 4.36 | 0.51 |
| 12/22 | 5,280 | 5,280 | 5,230 | 5,260 | -0.38% | 1,000 | 60億6616万 | +0.71% | 4.4 | 0.51 |
| 12/21 | 5,230 | 5,280 | 5,230 | 5,280 | +1.34% | 1,500 | 60億8922万 | +1.5% | 4.42 | 0.51 |
| 12/20 | 5,210 | 5,230 | 5,180 | 5,210 | -0.57% | 1,500 | 60億850万 | +0.58% | 4.36 | 0.51 |
| 12/19 | 5,190 | 5,240 | 5,190 | 5,240 | +0.77% | 1,600 | 60億4309万 | +1.45% | 4.39 | 0.51 |
| 12/18 | 5,250 | 5,260 | 5,200 | 5,200 | -1.33% | 3,000 | 59億9696万 | +1.03% | 4.35 | 0.51 |
| 12/15 | 5,360 | 5,360 | 5,220 | 5,270 | -2.95% | 4,600 | 60億7769万 | +2.73% | 4.41 | 0.51 |
| 12/14 | 5,330 | 5,450 | 5,330 | 5,430 | +0.93% | 2,400 | 62億6221万 | +6.22% | 4.55 | 0.53 |
| 12/13 | 5,430 | 5,440 | 5,380 | 5,380 | -0.74% | 1,600 | 62億455万 | +5.76% | 4.5 | 0.52 |
| 12/12 | 5,370 | 5,470 | 5,360 | 5,420 | +1.31% | 3,800 | 62億5068万 | +6.99% | 4.54 | 0.53 |
| 12/11 | 5,330 | 5,360 | 5,330 | 5,350 | +0.38% | 1,800 | 61億6995万 | +6.13% | 4.48 | 0.52 |
| 12/08 | 5,350 | 5,350 | 5,300 | 5,330 | 0% | 1,500 | 61億4689万 | +6.22% | 4.46 | 0.52 |
| 12/07 | 5,320 | 5,350 | 5,310 | 5,330 | -0.19% | 2,500 | 61億4689万 | +6.75% | 4.46 | 0.52 |
| 12/06 | 5,300 | 5,390 | 5,270 | 5,340 | +1.91% | 5,000 | 61億5842万 | +7.49% | 4.47 | 0.52 |
| 12/05 | 5,140 | 5,240 | 5,140 | 5,240 | +1.95% | 1,700 | 60億4309万 | +6.01% | 4.39 | 0.51 |
| 12/04 | 5,210 | 5,210 | 5,140 | 5,140 | +0.19% | 1,500 | 59億2777万 | +4.43% | 4.3 | 0.5 |
| 12/01 | 5,130 | 5,160 | 5,060 | 5,130 | -0.77% | 4,000 | 59億1623万 | +4.78% | 4.29 | 0.5 |
| 11/30 | 5,220 | 5,290 | 5,160 | 5,170 | -0.96% | 3,200 | 59億6236万 | +6.14% | 4.33 | 0.5 |
| 11/29 | 5,360 | 5,360 | 5,200 | 5,220 | -1.51% | 4,000 | 60億2003万 | +7.72% | 4.37 | 0.51 |
| 11/28 | 5,390 | 5,390 | 5,270 | 5,300 | -1.85% | 3,700 | 61億1229万 | +10% | 4.44 | 0.52 |
| 11/27 | 5,500 | 5,500 | 5,340 | 5,400 | -0.74% | 4,900 | 62億2762万 | +12.78% | 4.52 | 0.53 |
| 11/24 | 5,430 | 5,450 | 5,270 | 5,440 | +10.57% | 19,400 | 62億7375万 | +14.38% | 4.55 | 0.53 |
| 11/22 | 4,895 | 4,950 | 4,830 | 4,920 | +1.97% | 3,200 | 56億7405万 | +4.17% | 4.12 | 0.48 |
| 11/21 | 4,950 | 4,950 | 4,825 | 4,825 | -1.43% | 1,700 | 55億6449万 | +2.4% | 4.04 | 0.47 |
| 11/20 | 4,880 | 4,955 | 4,880 | 4,895 | +0.72% | 1,600 | 56億4522万 | +4.08% | 4.1 | 0.48 |
| 11/17 | 4,780 | 4,860 | 4,780 | 4,860 | +2.53% | 2,300 | 56億485万 | +3.58% | 4.07 | 0.47 |
| 11/16 | 4,715 | 4,765 | 4,715 | 4,740 | +0.53% | 500 | 54億6646万 | +1.24% | 3.97 | 0.46 |
| 11/15 | 4,810 | 4,810 | 4,700 | 4,715 | -2.48% | 3,500 | 54億3763万 | +0.77% | 3.95 | 0.46 |
| 11/14 | 4,810 | 4,835 | 4,810 | 4,835 | +0.73% | 500 | 55億7602万 | +3.42% | 4.05 | 0.47 |
| 11/13 | 4,810 | 4,840 | 4,800 | 4,800 | +0.63% | 2,300 | 55億3566万 | +2.81% | 4.02 | 0.47 |
| 11/10 | 4,800 | 4,815 | 4,770 | 4,770 | -0.83% | 1,200 | 55億106万 | +2.38% | 3.99 | 0.47 |
| 11/09 | 4,810 | 4,850 | 4,760 | 4,810 | -0.31% | 2,800 | 55億4719万 | +3.4% | 4.03 | 0.47 |
| 11/08 | 4,870 | 4,870 | 4,810 | 4,825 | -0.41% | 1,000 | 55億6449万 | +3.94% | 4.04 | 0.47 |
| 11/07 | 4,805 | 4,845 | 4,800 | 4,845 | +0.83% | 2,400 | 55億8755万 | +4.64% | 4.06 | 0.47 |
| 11/06 | 4,765 | 4,820 | 4,765 | 4,805 | +1.05% | 1,700 | 55億4142万 | +4.07% | 4.02 | 0.47 |
| 11/02 | 4,730 | 4,755 | 4,715 | 4,755 | +0.63% | 1,400 | 54億8376万 | +3.21% | 3.98 | 0.46 |
| 11/01 | 4,750 | 4,750 | 4,715 | 4,725 | +0.53% | 1,800 | 54億4916万 | +2.83% | 3.96 | 0.46 |
| 10/31 | 4,710 | 4,710 | 4,695 | 4,700 | -0.21% | 400 | 54億2033万 | +2.55% | 3.93 | 0.46 |
| 10/30 | 4,725 | 4,740 | 4,670 | 4,710 | 0% | 3,300 | 54億3186万 | +3.02% | 3.94 | 0.46 |
| 10/27 | 4,675 | 4,710 | 4,560 | 4,710 | +4.67% | 12,300 | 54億3186万 | +3.31% | 3.94 | 0.46 |
| 10/26 | 4,510 | 4,515 | 4,495 | 4,500 | -0.11% | 2,100 | 51億8968万 | -1.06% | 3.77 | 0.44 |
| 10/25 | 4,545 | 4,545 | 4,505 | 4,505 | -0.88% | 2,000 | 51億9544万 | -0.88% | 3.77 | 0.44 |
| 10/24 | 4,545 | 4,545 | 4,540 | 4,545 | +0.44% | 700 | 52億4158万 | +0.09% | 3.8 | 0.44 |
| 10/23 | 4,550 | 4,550 | 4,500 | 4,525 | -0.55% | 1,600 | 52億1851万 | -0.18% | 3.79 | 0.44 |
| 10/20 | 4,600 | 4,600 | 4,550 | 4,550 | -1.09% | 2,000 | 52億4734万 | +0.53% | 3.81 | 0.44 |
| 10/19 | 4,605 | 4,610 | 4,600 | 4,600 | 0% | 400 | 53億500万 | +1.79% | 3.85 | 0.45 |
| 10/18 | 4,605 | 4,605 | 4,600 | 4,600 | -0.97% | 600 | 53億500万 | +2.02% | 3.85 | 0.45 |
| 10/17 | 4,640 | 4,645 | 4,610 | 4,645 | +0.87% | 700 | 53億5690万 | +3.29% | 3.89 | 0.45 |
| 10/16 | 4,645 | 4,645 | 4,605 | 4,605 | -0.22% | 1,600 | 53億1077万 | +2.65% | 3.85 | 0.45 |
| 10/13 | 4,620 | 4,645 | 4,615 | 4,615 | -0.11% | 600 | 53億2230万 | +3.17% | 3.86 | 0.45 |
| 10/12 | 4,620 | 4,640 | 4,620 | 4,620 | -1.07% | 1,200 | 53億2807万 | +3.56% | 3.87 | 0.45 |
| 10/11 | 4,625 | 4,670 | 4,600 | 4,670 | +1.19% | 2,200 | 53億8573万 | +4.92% | 3.91 | 0.46 |
| 10/10 | 4,710 | 4,715 | 4,595 | 4,615 | -1.18% | 3,300 | 53億2230万 | +3.99% | 3.86 | 0.45 |
| 10/06 | 4,610 | 4,670 | 4,610 | 4,670 | +2.41% | 3,700 | 53億8573万 | +5.49% | 3.91 | 0.46 |
| 10/05 | 4,585 | 4,590 | 4,560 | 4,560 | -0.55% | 400 | 52億5887万 | +3.31% | 3.82 | 0.44 |
| 10/04 | 4,570 | 4,610 | 4,565 | 4,585 | +0.44% | 3,500 | 52億8771万 | +4.06% | 3.84 | 0.45 |
| 10/03 | 4,565 | 4,565 | 4,565 | 4,565 | +0.77% | 1,600 | 52億6464万 | +3.84% | 3.82 | 0.45 |
| 10/02 | 4,525 | 4,580 | 4,525 | 4,530 | +0.11% | 3,000 | 52億2428万 | +3.28% | 3.79 | 0.44 |
| 09/29 | 4,545 | 4,545 | 4,495 | 4,525 | -0.44% | 1,400 | 52億1851万 | +3.38% | 3.79 | 0.44 |
| 09/28 | 4,455 | 4,545 | 4,455 | 4,545 | +2.13% | 2,600 | 52億4158万 | +4.05% | 3.8 | 0.44 |
| 09/27 | 4,485 | 4,485 | 4,430 | 4,450 | +0.45% | 900 | 51億3202万 | +2.11% | 3.73 | 0.43 |
| 09/26 | 4,430 | 4,430 | 4,400 | 4,430 | 0% | 600 | 51億895万 | +1.77% | 3.71 | 0.43 |
| 09/25 | 4,395 | 4,430 | 4,395 | 4,430 | +1.03% | 200 | 51億895万 | +1.86% | 3.71 | 0.43 |
| 09/22 | 4,430 | 4,430 | 4,385 | 4,385 | -1.02% | 1,000 | 50億5705万 | +0.94% | 3.67 | 0.43 |
| 09/21 | 4,425 | 4,440 | 4,360 | 4,430 | +0.23% | 1,800 | 51億895万 | +2.07% | 3.71 | 0.43 |
| 09/20 | 4,415 | 4,420 | 4,400 | 4,420 | +0.45% | 1,700 | 50億9742万 | +1.98% | 3.7 | 0.43 |
| 09/19 | 4,370 | 4,400 | 4,370 | 4,400 | +0.92% | 1,300 | 50億7435万 | +1.62% | 3.68 | 0.43 |
| 09/14 | 4,360 | 4,360 | 4,360 | 4,360 | +0.11% | 400 | 50億2822万 | +0.76% | 3.65 | 0.43 |
| 09/13 | 4,355 | 4,355 | 4,350 | 4,355 | 0% | 900 | 50億2246万 | +0.69% | 3.65 | 0.42 |
| 09/12 | 4,355 | 4,355 | 4,355 | 4,355 | 0% | 1,200 | 50億2246万 | +0.74% | 3.65 | 0.42 |
| 09/11 | 4,320 | 4,355 | 4,320 | 4,355 | +0.93% | 1,500 | 50億2246万 | +0.79% | 3.65 | 0.42 |
| 09/08 | 4,315 | 4,315 | 4,315 | 4,315 | -0.8% | 100 | 49億7632万 | -0.07% | 3.61 | 0.42 |
| 09/07 | 4,300 | 4,350 | 4,300 | 4,350 | +1.52% | 300 | 50億1669万 | +0.72% | 3.64 | 0.42 |
| 09/06 | 4,325 | 4,325 | 4,270 | 4,285 | -1.04% | 1,600 | 49億4173万 | -0.74% | 3.59 | 0.42 |
| 09/05 | 4,355 | 4,355 | 4,330 | 4,330 | -0.57% | 1,600 | 49億9362万 | +0.25% | 3.62 | 0.42 |
| 09/04 | 4,360 | 4,370 | 4,355 | 4,355 | 0% | 1,000 | 50億2246万 | +0.83% | 3.65 | 0.42 |
| 09/01 | 4,360 | 4,360 | 4,355 | 4,355 | +0.35% | 1,400 | 50億2246万 | +0.67% | 3.65 | 0.42 |
| 08/31 | 4,340 | 4,340 | 4,340 | 4,340 | -0.23% | 600 | 50億516万 | +0.21% | 3.63 | 0.42 |
| 08/30 | 4,355 | 4,355 | 4,325 | 4,350 | +0.23% | 600 | 50億1669万 | +0.32% | 3.64 | 0.42 |
| 08/29 | 4,350 | 4,350 | 4,330 | 4,340 | +0.12% | 1,200 | 50億516万 | 0% | 3.63 | 0.42 |
| 08/28 | 4,340 | 4,340 | 4,330 | 4,335 | +0.23% | 1,700 | 49億9939万 | -0.21% | 3.63 | 0.42 |
| 08/25 | 4,310 | 4,330 | 4,310 | 4,325 | +0.46% | 800 | 49億8786万 | -0.51% | 3.62 | 0.42 |
| 08/24 | 4,305 | 4,305 | 4,305 | 4,305 | 0% | 100 | 49億6479万 | -1.08% | 3.6 | 0.42 |
| 08/23 | 4,305 | 4,305 | 4,305 | 4,305 | +0.12% | 200 | 49億6479万 | -1.22% | 3.6 | 0.42 |
| 08/22 | 4,310 | 4,320 | 4,295 | 4,300 | -0.46% | 600 | 49億5903万 | -1.44% | 3.6 | 0.42 |
| 08/18 | 4,325 | 4,325 | 4,320 | 4,320 | -0.12% | 600 | 49億8209万 | -1.1% | 3.62 | 0.42 |
| 08/17 | 4,325 | 4,325 | 4,325 | 4,325 | +0.58% | 100 | 49億8786万 | -1.08% | 3.62 | 0.42 |
| 08/16 | 4,325 | 4,325 | 4,300 | 4,300 | +0.23% | 1,000 | 49億5903万 | -1.71% | 3.6 | 0.42 |
| 08/15 | 4,290 | 4,290 | 4,290 | 4,290 | +0.12% | 1,000 | 49億4749万 | -2.03% | 3.59 | 0.42 |
| 08/14 | 4,305 | 4,310 | 4,285 | 4,285 | -0.58% | 900 | 49億4173万 | -2.17% | 3.59 | 0.42 |
| 08/10 | 4,320 | 4,320 | 4,310 | 4,310 | -0.46% | 800 | 49億7056万 | -1.64% | 3.61 | 0.42 |
| 08/09 | 4,325 | 4,330 | 4,300 | 4,330 | +0.7% | 600 | 49億9362万 | -1.25% | 3.62 | 0.42 |
| 08/08 | 4,320 | 4,325 | 4,300 | 4,300 | -0.23% | 2,700 | 49億5903万 | -1.96% | 3.6 | 0.42 |
| 08/07 | 4,320 | 4,320 | 4,305 | 4,310 | +0.23% | 4,700 | 49億7056万 | -1.82% | 3.61 | 0.42 |
| 08/04 | 4,335 | 4,335 | 4,295 | 4,300 | 0% | 2,000 | 49億5903万 | -2.16% | 3.6 | 0.42 |
| 08/03 | 4,340 | 4,340 | 4,300 | 4,300 | -0.92% | 2,600 | 49億5903万 | -2.25% | 3.6 | 0.42 |
