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 | 1,329 | 1,329 | 1,309 | 1,311 | -0.98% | 19,600 | 488億5015万 | +1.86% | 15.25 | 0.76 |
12/28 | 1,297 | 1,333 | 1,295 | 1,324 | +2.32% | 71,600 | 493億3455万 | +2.87% | 15.4 | 0.76 |
12/27 | 1,281 | 1,305 | 1,279 | 1,294 | +1.81% | 27,600 | 482億1670万 | +0.54% | 15.05 | 0.75 |
12/26 | 1,289 | 1,293 | 1,267 | 1,271 | -1.63% | 27,100 | 473億5968万 | -1.24% | 14.78 | 0.73 |
12/25 | 1,284 | 1,303 | 1,283 | 1,292 | +0.47% | 29,800 | 481億4218万 | +0.31% | 15.03 | 0.74 |
12/22 | 1,305 | 1,305 | 1,286 | 1,286 | -1.23% | 31,100 | 479億1861万 | -0.16% | 14.96 | 0.74 |
12/21 | 1,285 | 1,305 | 1,280 | 1,302 | +2.28% | 38,400 | 485億1480万 | +1.01% | 15.14 | 0.75 |
12/20 | 1,245 | 1,276 | 1,245 | 1,273 | +2.41% | 38,700 | 474億3421万 | -1.16% | 14.81 | 0.73 |
12/19 | 1,252 | 1,255 | 1,235 | 1,243 | -0.8% | 61,300 | 463億1635万 | -3.64% | 14.46 | 0.72 |
12/18 | 1,265 | 1,271 | 1,253 | 1,253 | -0.95% | 51,600 | 466億8897万 | -3.09% | 14.57 | 0.72 |
12/15 | 1,263 | 1,273 | 1,256 | 1,265 | -0.39% | 46,600 | 471億3611万 | -2.39% | 14.71 | 0.73 |
12/14 | 1,275 | 1,282 | 1,266 | 1,270 | -0.94% | 47,100 | 473億2242万 | -2.31% | 14.77 | 0.73 |
12/13 | 1,293 | 1,296 | 1,280 | 1,282 | -0.16% | 48,600 | 477億6956万 | -1.69% | 14.91 | 0.74 |
12/12 | 1,288 | 1,294 | 1,279 | 1,284 | -0.31% | 55,100 | 478億4408万 | -1.76% | 14.93 | 0.74 |
12/11 | 1,303 | 1,303 | 1,278 | 1,288 | -1.15% | 48,200 | 479億9313万 | -1.53% | 14.98 | 0.74 |
12/08 | 1,270 | 1,306 | 1,263 | 1,303 | +0.23% | 67,500 | 485億5206万 | -0.53% | 15.15 | 0.75 |
12/07 | 1,285 | 1,305 | 1,282 | 1,300 | +1.96% | 32,700 | 484億4027万 | -0.76% | 15.12 | 0.75 |
12/06 | 1,282 | 1,291 | 1,270 | 1,275 | -0.86% | 39,700 | 475億873万 | -2.75% | 14.83 | 0.73 |
12/05 | 1,256 | 1,292 | 1,245 | 1,286 | +2.06% | 63,700 | 479億1861万 | -1.98% | 14.96 | 0.74 |
12/04 | 1,288 | 1,292 | 1,260 | 1,260 | -1.49% | 70,500 | 469億4980万 | -4.04% | 14.65 | 0.73 |
12/01 | 1,305 | 1,306 | 1,278 | 1,279 | -1.99% | 75,500 | 476億5778万 | -2.59% | 14.88 | 0.74 |
11/30 | 1,291 | 1,308 | 1,290 | 1,305 | +0.08% | 53,000 | 486億2658万 | -0.61% | 15.18 | 0.75 |
11/29 | 1,302 | 1,311 | 1,302 | 1,304 | +0.15% | 65,700 | 485億8932万 | -0.53% | 15.17 | 0.75 |
11/28 | 1,303 | 1,319 | 1,301 | 1,302 | -0.84% | 54,300 | 485億1480万 | -0.53% | 15.14 | 0.75 |
11/27 | 1,310 | 1,317 | 1,302 | 1,313 | -0.45% | 39,800 | 489億2468万 | +0.54% | 15.27 | 0.76 |
11/24 | 1,321 | 1,323 | 1,303 | 1,319 | -0.08% | 35,600 | 491億4825万 | +1.31% | 15.34 | 0.76 |
11/22 | 1,320 | 1,328 | 1,315 | 1,320 | +1.54% | 41,700 | 491億8551万 | +1.69% | 15.35 | 0.76 |
11/21 | 1,308 | 1,313 | 1,298 | 1,300 | +0.31% | 81,200 | 484億4027万 | +0.46% | 15.12 | 0.75 |
11/20 | 1,277 | 1,307 | 1,262 | 1,296 | +0.08% | 133,000 | 482億9123万 | +0.31% | 15.07 | 0.75 |
11/17 | 1,309 | 1,327 | 1,292 | 1,295 | -1.07% | 85,100 | 482億5396万 | +0.54% | 15.06 | 0.75 |
11/16 | 1,270 | 1,317 | 1,265 | 1,309 | +1.87% | 81,400 | 487億7563万 | +1.95% | 15.22 | 0.75 |
11/15 | 1,296 | 1,307 | 1,281 | 1,285 | -2.28% | 79,800 | 478億8135万 | +0.39% | 14.95 | 0.74 |
11/14 | 1,314 | 1,323 | 1,301 | 1,315 | 0% | 57,900 | 489億9920万 | +3.06% | 15.29 | 0.76 |
11/13 | 1,351 | 1,351 | 1,310 | 1,315 | -1.72% | 100,500 | 489億9920万 | +3.54% | 15.29 | 0.76 |
11/10 | 1,341 | 1,351 | 1,335 | 1,338 | -1.98% | 57,300 | 498億5622万 | +5.85% | 15.56 | 0.77 |
11/09 | 1,364 | 1,383 | 1,346 | 1,365 | +0.44% | 60,000 | 508億6229万 | +8.59% | 15.88 | 0.79 |
11/08 | 1,361 | 1,364 | 1,335 | 1,359 | -0.22% | 82,500 | 506億3872万 | +8.72% | 15.81 | 0.78 |
11/07 | 1,312 | 1,365 | 1,310 | 1,362 | +3.73% | 132,700 | 507億5050万 | +9.4% | 15.84 | 0.78 |
11/06 | 1,335 | 1,339 | 1,301 | 1,313 | -1.43% | 128,100 | 489億2468万 | +6.06% | 15.27 | 0.76 |
11/02 | 1,320 | 1,342 | 1,296 | 1,332 | +1.29% | 75,800 | 496億3265万 | +7.85% | 15.49 | 0.77 |
11/01 | 1,325 | 1,325 | 1,292 | 1,315 | -0.3% | 98,800 | 489億9920万 | +6.91% | 15.29 | 0.76 |
10/31 | 1,307 | 1,320 | 1,294 | 1,319 | +1.85% | 69,200 | 491億4825万 | +7.59% | 15.34 | 0.76 |
10/30 | 1,302 | 1,312 | 1,281 | 1,295 | -0.46% | 249,200 | 482億5396万 | +6.06% | 15.06 | 0.75 |
10/27 | 1,280 | 1,303 | 1,275 | 1,301 | +2.2% | 99,700 | 484億7753万 | +6.9% | 15.13 | 0.75 |
10/26 | 1,271 | 1,280 | 1,266 | 1,273 | +0.24% | 58,800 | 474億3421万 | +5.03% | 14.81 | 0.73 |
10/25 | 1,266 | 1,283 | 1,266 | 1,270 | +0.32% | 74,300 | 473億2242万 | +5.13% | 14.77 | 0.73 |
10/24 | 1,250 | 1,269 | 1,246 | 1,266 | +1.52% | 59,000 | 471億7337万 | +5.15% | 14.72 | 0.73 |
10/23 | 1,228 | 1,252 | 1,228 | 1,247 | +1.55% | 90,600 | 464億6540万 | +4% | 14.5 | 0.72 |
10/20 | 1,209 | 1,231 | 1,206 | 1,228 | +1.07% | 62,000 | 457億5743万 | +2.76% | 14.28 | 0.71 |
10/19 | 1,213 | 1,228 | 1,211 | 1,215 | +0.16% | 63,000 | 452億7302万 | +1.93% | 14.13 | 0.7 |
10/18 | 1,235 | 1,242 | 1,213 | 1,213 | -1.78% | 90,100 | 451億9850万 | +1.93% | 14.11 | 0.7 |
10/17 | 1,234 | 1,239 | 1,223 | 1,235 | +0.08% | 71,500 | 460億1826万 | +4.04% | 14.36 | 0.71 |
10/16 | 1,212 | 1,239 | 1,205 | 1,234 | +1.82% | 110,800 | 459億8100万 | +4.31% | 14.35 | 0.71 |
10/13 | 1,200 | 1,215 | 1,194 | 1,212 | +1.42% | 82,800 | 451億6124万 | +2.71% | 14.1 | 0.7 |
10/12 | 1,198 | 1,205 | 1,190 | 1,195 | +0.25% | 57,300 | 445億2779万 | +1.62% | 13.9 | 0.69 |
10/11 | 1,189 | 1,197 | 1,182 | 1,192 | +1.02% | 70,800 | 444億1600万 | +1.62% | 13.86 | 0.69 |
10/10 | 1,179 | 1,193 | 1,176 | 1,180 | +0.43% | 93,600 | 439億6886万 | +0.85% | 13.72 | 0.68 |
10/06 | 1,167 | 1,176 | 1,146 | 1,175 | +0.43% | 56,100 | 437億8255万 | +0.6% | 13.67 | 0.68 |
10/05 | 1,172 | 1,183 | 1,166 | 1,170 | 0% | 41,900 | 435億9624万 | +0.43% | 13.61 | 0.67 |
10/04 | 1,184 | 1,188 | 1,166 | 1,170 | -1.52% | 59,400 | 435億9624万 | +0.69% | 13.61 | 0.67 |
10/03 | 1,225 | 1,225 | 1,182 | 1,188 | -2.06% | 81,100 | 442億6696万 | +2.59% | 13.82 | 0.68 |
10/02 | 1,209 | 1,220 | 1,191 | 1,213 | +0.25% | 90,300 | 451億9850万 | +5.11% | 14.11 | 0.7 |
09/29 | 1,216 | 1,220 | 1,200 | 1,210 | -0.9% | 57,800 | 450億8671万 | +5.22% | 14.06 | 0.7 |
09/28 | 1,209 | 1,223 | 1,204 | 1,221 | +0.99% | 65,300 | 454億9659万 | +6.64% | 14.19 | 0.7 |
09/27 | 1,197 | 1,209 | 1,190 | 1,209 | 0% | 43,800 | 450億4945万 | +6.05% | 14.05 | 0.7 |
09/26 | 1,200 | 1,209 | 1,194 | 1,209 | +0.83% | 83,800 | 450億4945万 | +6.43% | 14.05 | 0.7 |
09/25 | 1,194 | 1,204 | 1,189 | 1,199 | +0.84% | 71,500 | 446億7684万 | +6.01% | 13.93 | 0.69 |
09/22 | 1,177 | 1,197 | 1,170 | 1,189 | +1.02% | 69,800 | 443億422万 | +5.69% | 13.82 | 0.68 |
09/21 | 1,180 | 1,184 | 1,173 | 1,177 | +0.17% | 32,800 | 438億5708万 | +5.18% | 13.68 | 0.68 |
09/20 | 1,174 | 1,193 | 1,169 | 1,175 | +0.09% | 89,400 | 437億8255万 | +5.48% | 13.66 | 0.68 |
09/19 | 1,144 | 1,175 | 1,143 | 1,174 | +2.18% | 52,200 | 437億4529万 | +5.96% | 13.64 | 0.68 |
09/15 | 1,147 | 1,156 | 1,138 | 1,149 | -0.09% | 69,100 | 428億1375万 | +4.26% | 13.35 | 0.66 |
09/14 | 1,165 | 1,177 | 1,145 | 1,150 | -0.52% | 65,100 | 428億5101万 | +4.74% | 13.37 | 0.66 |
09/13 | 1,164 | 1,166 | 1,150 | 1,156 | 0% | 37,700 | 430億7458万 | +5.76% | 13.43 | 0.67 |
09/12 | 1,149 | 1,157 | 1,147 | 1,156 | +1.05% | 60,600 | 430億7458万 | +6.15% | 13.43 | 0.67 |
09/11 | 1,150 | 1,156 | 1,138 | 1,144 | +0.97% | 34,800 | 426億2744万 | +5.44% | 13.3 | 0.66 |
09/08 | 1,150 | 1,158 | 1,130 | 1,133 | -1.56% | 68,600 | 422億1756万 | +4.91% | 13.17 | 0.65 |
09/07 | 1,131 | 1,156 | 1,131 | 1,151 | +2.58% | 85,800 | 428億8827万 | +6.97% | 13.38 | 0.66 |
09/06 | 1,102 | 1,124 | 1,102 | 1,122 | +0.63% | 62,500 | 418億768万 | +4.76% | 13.04 | 0.65 |
09/05 | 1,109 | 1,126 | 1,100 | 1,115 | +0.54% | 68,800 | 415億4685万 | +4.21% | 12.96 | 0.64 |
09/04 | 1,129 | 1,131 | 1,099 | 1,109 | -1.77% | 69,000 | 413億2328万 | +3.74% | 12.89 | 0.64 |
09/01 | 1,101 | 1,135 | 1,096 | 1,129 | +2.54% | 68,500 | 420億6851万 | +5.71% | 13.12 | 0.65 |
08/31 | 1,100 | 1,110 | 1,093 | 1,101 | +0.46% | 30,900 | 410億2518万 | +3.38% | 12.8 | 0.63 |
08/30 | 1,086 | 1,097 | 1,086 | 1,096 | +0.92% | 47,600 | 408億3888万 | +2.91% | 12.74 | 0.63 |
08/29 | 1,075 | 1,089 | 1,072 | 1,086 | +0.09% | 46,600 | 404億6626万 | +1.97% | 12.62 | 0.63 |
08/28 | 1,090 | 1,098 | 1,078 | 1,085 | -0.82% | 40,400 | 404億2900万 | +1.78% | 12.61 | 0.62 |
08/25 | 1,095 | 1,097 | 1,089 | 1,094 | +0.09% | 34,900 | 407億6435万 | +2.53% | 12.71 | 0.63 |
08/24 | 1,088 | 1,105 | 1,088 | 1,093 | +0.46% | 37,100 | 407億2709万 | +2.44% | 12.7 | 0.63 |
08/23 | 1,113 | 1,113 | 1,086 | 1,088 | -1.81% | 48,900 | 405億4078万 | +1.97% | 12.64 | 0.63 |
08/22 | 1,085 | 1,111 | 1,084 | 1,108 | +2.21% | 101,200 | 412億8602万 | +3.75% | 12.88 | 0.64 |
08/21 | 1,076 | 1,086 | 1,068 | 1,084 | +1.98% | 74,900 | 403億9173万 | +1.69% | 12.6 | 0.62 |
08/18 | 1,038 | 1,065 | 1,034 | 1,063 | +2.02% | 109,800 | 396億924万 | -0.19% | 12.35 | 0.61 |
08/17 | 1,050 | 1,059 | 1,040 | 1,042 | -0.29% | 101,300 | 388億2674万 | -2.16% | 12.11 | 0.6 |
08/16 | 1,037 | 1,047 | 1,029 | 1,045 | +0.97% | 49,800 | 389億3853万 | -1.97% | 12.14 | 0.6 |
08/15 | 1,039 | 1,041 | 1,030 | 1,035 | +0.68% | 38,400 | 385億6591万 | -2.91% | 12.03 | 0.6 |
08/14 | 1,031 | 1,031 | 1,013 | 1,028 | -1.53% | 63,600 | 383億508万 | -3.66% | 11.95 | 0.59 |
08/10 | 1,033 | 1,045 | 1,020 | 1,044 | +1.46% | 80,000 | 389億126万 | -2.16% | 12.13 | 0.6 |
08/09 | 1,041 | 1,044 | 1,020 | 1,029 | -1.34% | 59,300 | 383億4234万 | -3.56% | 11.96 | 0.59 |
08/08 | 1,052 | 1,060 | 1,036 | 1,043 | -0.67% | 67,700 | 388億6400万 | -2.25% | 12.12 | 0.6 |
08/07 | 1,041 | 1,050 | 1,036 | 1,050 | +2.24% | 54,000 | 391億2483万 | -1.5% | 12.2 | 0.6 |