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 | 2,160 | 2,187 | 2,151 | 2,179 | +1.07% | 1,588,800 | 5644億7633万 | +6.87% | 33.14 | 1.39 |
| 12/28 | 2,159 | 2,178 | 2,150 | 2,156 | +0.09% | 1,117,700 | 5585億1811万 | +6.36% | 32.79 | 1.38 |
| 12/27 | 2,133 | 2,164 | 2,125 | 2,154 | +1.36% | 1,122,600 | 5580億 | +6.79% | 32.76 | 1.38 |
| 12/26 | 2,144 | 2,148 | 2,110 | 2,125 | -0.89% | 995,700 | 5504億8747万 | +5.88% | 32.32 | 1.36 |
| 12/25 | 2,145 | 2,148 | 2,127 | 2,144 | +0.05% | 851,400 | 5554億947万 | +7.31% | 32.61 | 1.37 |
| 12/22 | 2,114 | 2,157 | 2,109 | 2,143 | +2.14% | 2,501,200 | 5551億5042万 | +7.8% | 32.59 | 1.37 |
| 12/21 | 2,075 | 2,107 | 2,064 | 2,098 | +1.5% | 1,746,100 | 5434億9304万 | +6.07% | 31.91 | 1.34 |
| 12/20 | 2,060 | 2,069 | 2,044 | 2,067 | +0.68% | 1,073,300 | 5354億6240万 | +4.98% | 31.44 | 1.32 |
| 12/19 | 2,040 | 2,061 | 2,030 | 2,053 | -0.19% | 1,124,100 | 5318億3566万 | +4.48% | 31.22 | 1.31 |
| 12/18 | 2,049 | 2,075 | 2,047 | 2,057 | +0.64% | 1,665,100 | 5328億7187万 | +4.84% | 31.29 | 1.31 |
| 12/15 | 2,077 | 2,094 | 2,040 | 2,044 | -1.11% | 2,127,200 | 5295億418万 | +4.23% | 31.09 | 1.31 |
| 12/14 | 2,042 | 2,076 | 2,037 | 2,067 | 0% | 1,664,500 | 5354億6240万 | +5.35% | 31.44 | 1.32 |
| 12/13 | 2,060 | 2,108 | 2,057 | 2,067 | +0.68% | 2,643,400 | 5354億6240万 | +5.46% | 31.44 | 1.32 |
| 12/12 | 2,021 | 2,062 | 2,017 | 2,053 | +2.45% | 1,983,300 | 5318億3566万 | +4.85% | 31.22 | 1.31 |
| 12/11 | 1,986 | 2,006 | 1,970 | 2,004 | +1.26% | 1,631,500 | 5191億4206万 | +2.61% | 30.48 | 1.28 |
| 12/08 | 1,985 | 1,995 | 1,943 | 1,979 | +0.66% | 3,339,900 | 5126億6574万 | +1.59% | 30.1 | 1.27 |
| 12/07 | 2,010 | 2,011 | 1,962 | 1,966 | -2.19% | 2,900,200 | 5092億9805万 | +1.13% | 29.9 | 1.26 |
| 12/06 | 2,003 | 2,035 | 1,982 | 2,010 | -0.45% | 2,941,200 | 5206億9638万 | +3.55% | 30.57 | 1.28 |
| 12/05 | 1,975 | 2,022 | 1,971 | 2,019 | +1.82% | 1,539,100 | 5230億2786万 | +4.29% | 30.71 | 1.29 |
| 12/04 | 1,969 | 1,995 | 1,961 | 1,983 | +0.71% | 1,298,400 | 5137億195万 | +2.69% | 30.16 | 1.27 |
| 12/01 | 1,954 | 2,007 | 1,954 | 1,969 | +0.92% | 1,721,100 | 5100億7521万 | +2.29% | 29.95 | 1.26 |
| 11/30 | 1,939 | 1,952 | 1,932 | 1,951 | +1.09% | 2,420,400 | 5054億1226万 | +1.56% | 29.67 | 1.25 |
| 11/29 | 1,906 | 1,931 | 1,901 | 1,930 | +2.28% | 1,967,300 | 4999億7215万 | +0.63% | 29.35 | 1.23 |
| 11/28 | 1,875 | 1,890 | 1,866 | 1,887 | +0.37% | 843,600 | 4888億3287万 | -1.56% | 28.7 | 1.21 |
| 11/27 | 1,895 | 1,902 | 1,863 | 1,880 | +0.48% | 1,202,800 | 4870億1950万 | -1.83% | 28.59 | 1.2 |
| 11/24 | 1,891 | 1,894 | 1,864 | 1,871 | -2.14% | 1,361,300 | 4846億8803万 | -2.3% | 28.46 | 1.2 |
| 11/22 | 1,909 | 1,928 | 1,906 | 1,912 | +0.63% | 1,263,800 | 4953億920万 | -0.21% | 29.08 | 1.22 |
| 11/21 | 1,915 | 1,929 | 1,899 | 1,900 | +0.53% | 1,293,200 | 4922億56万 | -0.84% | 28.9 | 1.21 |
| 11/20 | 1,910 | 1,919 | 1,888 | 1,890 | -0.68% | 1,738,400 | 4896億1003万 | -1.36% | 28.75 | 1.21 |
| 11/17 | 1,922 | 1,948 | 1,893 | 1,903 | +1.33% | 2,188,600 | 4929億7772万 | -0.63% | 28.94 | 1.22 |
| 11/16 | 1,872 | 1,885 | 1,858 | 1,878 | -0.63% | 2,078,900 | 4865億140万 | -1.83% | 28.56 | 1.2 |
| 11/15 | 1,934 | 1,935 | 1,888 | 1,890 | -4.26% | 2,377,200 | 4896億1003万 | -1.15% | 28.75 | 1.21 |
| 11/14 | 1,956 | 1,986 | 1,945 | 1,974 | +0.2% | 1,418,600 | 5113億7048万 | +3.35% | 30.02 | 1.26 |
| 11/13 | 1,996 | 1,998 | 1,964 | 1,970 | -2.96% | 1,509,100 | 5103億3427万 | +3.41% | 29.96 | 1.26 |
| 11/10 | 2,035 | 2,055 | 1,997 | 2,030 | -1.36% | 2,843,200 | 5258億7744万 | +6.84% | 30.87 | 1.3 |
| 11/09 | 2,002 | 2,120 | 2,001 | 2,058 | +1.83% | 4,433,800 | 5331億3092万 | +8.72% | 31.3 | 1.32 |
| 11/08 | 2,015 | 2,044 | 1,989 | 2,021 | -0.54% | 2,099,400 | 5235億4596万 | +7.33% | 30.74 | 1.29 |
| 11/07 | 1,946 | 2,036 | 1,944 | 2,032 | +5.39% | 3,821,700 | 5263億9555万 | +8.43% | 30.91 | 1.3 |
| 11/06 | 1,896 | 1,945 | 1,895 | 1,928 | +2.55% | 1,863,900 | 4994億5404万 | +3.32% | 29.32 | 1.23 |
| 11/02 | 1,877 | 1,883 | 1,869 | 1,880 | +0.37% | 1,532,400 | 4870億1950万 | +0.97% | 28.59 | 1.2 |
| 11/01 | 1,889 | 1,889 | 1,868 | 1,873 | -0.85% | 1,552,600 | 4852億613万 | +0.64% | 28.49 | 1.2 |
| 10/31 | 1,875 | 1,897 | 1,863 | 1,889 | -0.21% | 1,278,500 | 4893億5098万 | +1.67% | 28.73 | 1.21 |
| 10/30 | 1,880 | 1,900 | 1,877 | 1,893 | +0.85% | 2,117,500 | 4903億8719万 | +2.1% | 28.79 | 1.21 |
| 10/27 | 1,858 | 1,881 | 1,855 | 1,877 | +1.79% | 1,005,100 | 4862億4234万 | +1.46% | 28.55 | 1.2 |
| 10/26 | 1,874 | 1,882 | 1,842 | 1,844 | -1.18% | 1,467,200 | 4776億9360万 | -0.22% | 28.05 | 1.18 |
| 10/25 | 1,895 | 1,903 | 1,863 | 1,866 | -0.64% | 1,359,800 | 4833億9276万 | +1.19% | 28.38 | 1.19 |
| 10/24 | 1,883 | 1,883 | 1,866 | 1,878 | -0.69% | 1,061,800 | 4865億140万 | +2.12% | 28.56 | 1.2 |
| 10/23 | 1,873 | 1,892 | 1,867 | 1,891 | +2.16% | 1,444,300 | 4898億6908万 | +3.22% | 28.76 | 1.21 |
| 10/20 | 1,876 | 1,876 | 1,848 | 1,851 | -1.59% | 969,600 | 4795億697万 | +1.48% | 28.15 | 1.18 |
| 10/19 | 1,893 | 1,896 | 1,876 | 1,881 | -0.79% | 1,027,800 | 4872億7855万 | +3.41% | 28.61 | 1.2 |
| 10/18 | 1,880 | 1,898 | 1,874 | 1,896 | -0.37% | 1,288,200 | 4911億6435万 | +4.64% | 28.84 | 1.21 |
| 10/17 | 1,900 | 1,905 | 1,894 | 1,903 | +0.58% | 1,235,200 | 4929億7772万 | +5.43% | 28.94 | 1.22 |
| 10/16 | 1,872 | 1,895 | 1,864 | 1,892 | +1.23% | 1,296,800 | 4901億2814万 | +5.29% | 28.78 | 1.21 |
| 10/13 | 1,844 | 1,876 | 1,808 | 1,869 | +0.43% | 2,627,400 | 4841億6992万 | +4.3% | 28.43 | 1.19 |
| 10/12 | 1,856 | 1,869 | 1,845 | 1,861 | +0.54% | 1,117,800 | 4820億9750万 | +4.14% | 28.3 | 1.19 |
| 10/11 | 1,848 | 1,851 | 1,830 | 1,851 | +0.16% | 1,006,900 | 4795億697万 | +3.87% | 28.15 | 1.18 |
| 10/10 | 1,849 | 1,864 | 1,834 | 1,848 | -0.05% | 1,532,800 | 4787億2981万 | +3.94% | 28.11 | 1.18 |
| 10/06 | 1,850 | 1,855 | 1,844 | 1,849 | +0.22% | 1,049,600 | 4789億8886万 | +4.17% | 28.12 | 1.18 |
| 10/05 | 1,847 | 1,848 | 1,840 | 1,845 | -0.16% | 1,451,000 | 4779億5265万 | +4.12% | 28.06 | 1.18 |
| 10/04 | 1,826 | 1,857 | 1,825 | 1,848 | +2.27% | 1,582,100 | 4787億2981万 | +4.52% | 28.11 | 1.18 |
| 10/03 | 1,809 | 1,811 | 1,795 | 1,807 | +0.22% | 849,900 | 4681億864万 | +2.5% | 27.48 | 1.16 |
| 10/02 | 1,818 | 1,828 | 1,800 | 1,803 | -0.99% | 835,600 | 4670億7243万 | +2.5% | 27.42 | 1.15 |
| 09/29 | 1,821 | 1,842 | 1,815 | 1,821 | -0.55% | 1,626,200 | 4717億3538万 | +3.7% | 27.7 | 1.16 |
| 09/28 | 1,862 | 1,872 | 1,831 | 1,831 | -0.87% | 1,696,400 | 4743億2591万 | +4.45% | 27.85 | 1.17 |
| 09/27 | 1,820 | 1,858 | 1,819 | 1,847 | +2.1% | 1,292,700 | 4784億7075万 | +5.6% | 28.09 | 1.18 |
| 09/26 | 1,804 | 1,821 | 1,802 | 1,809 | +0.72% | 998,600 | 4686億2674万 | +3.67% | 27.51 | 1.16 |
| 09/25 | 1,813 | 1,821 | 1,795 | 1,796 | +0.11% | 900,700 | 4652億5906万 | +3.1% | 27.32 | 1.15 |
| 09/22 | 1,839 | 1,840 | 1,788 | 1,794 | -1.21% | 1,414,600 | 4647億4095万 | +3.1% | 27.29 | 1.15 |
| 09/21 | 1,775 | 1,834 | 1,775 | 1,816 | +3.83% | 2,378,400 | 4704億4011万 | +4.43% | 27.62 | 1.16 |
| 09/20 | 1,729 | 1,751 | 1,710 | 1,749 | +0.98% | 1,730,800 | 4530億8357万 | +0.75% | 26.6 | 1.12 |
| 09/19 | 1,720 | 1,750 | 1,719 | 1,732 | +1.11% | 1,491,300 | 4486億7967万 | -0.17% | 26.34 | 1.11 |
| 09/15 | 1,694 | 1,720 | 1,694 | 1,713 | +0.82% | 1,556,500 | 4437億5766万 | -1.38% | 26.05 | 1.1 |
| 09/14 | 1,708 | 1,717 | 1,697 | 1,699 | -0.53% | 1,414,700 | 4401億3092万 | -2.41% | 25.84 | 1.09 |
| 09/13 | 1,715 | 1,719 | 1,708 | 1,708 | -0.76% | 1,316,000 | 4424億6240万 | -2.12% | 25.98 | 1.09 |
| 09/12 | 1,718 | 1,727 | 1,704 | 1,721 | +0.35% | 1,573,700 | 4458億3009万 | -1.49% | 26.18 | 1.1 |
| 09/11 | 1,714 | 1,730 | 1,705 | 1,715 | +0.29% | 1,007,700 | 4442億7577万 | -1.89% | 26.08 | 1.1 |
| 09/08 | 1,723 | 1,742 | 1,708 | 1,710 | -2.79% | 2,258,500 | 4429億8050万 | -2.29% | 26.01 | 1.09 |
| 09/07 | 1,742 | 1,766 | 1,742 | 1,759 | +0.98% | 1,110,300 | 4556億7410万 | +0.34% | 26.75 | 1.12 |
| 09/06 | 1,738 | 1,750 | 1,728 | 1,742 | -0.17% | 1,224,100 | 4512億7020万 | -0.63% | 26.49 | 1.11 |
| 09/05 | 1,750 | 1,764 | 1,742 | 1,745 | -0.46% | 791,100 | 4520億4736万 | -0.46% | 26.54 | 1.12 |
| 09/04 | 1,758 | 1,773 | 1,749 | 1,753 | -0.51% | 788,500 | 4541億1978万 | -0.06% | 26.66 | 1.12 |
| 09/01 | 1,780 | 1,789 | 1,759 | 1,762 | -0.28% | 1,211,700 | 4564億5126万 | +0.34% | 26.8 | 1.13 |
| 08/31 | 1,771 | 1,774 | 1,757 | 1,767 | +0.57% | 1,501,700 | 4577億4652万 | +0.63% | 26.87 | 1.13 |
| 08/30 | 1,723 | 1,770 | 1,721 | 1,757 | +2.39% | 3,777,300 | 4551億5599万 | 0% | 26.72 | 1.12 |
| 08/29 | 1,717 | 1,721 | 1,708 | 1,716 | -0.35% | 1,251,400 | 4445億3482万 | -2.39% | 26.1 | 1.1 |
| 08/28 | 1,733 | 1,733 | 1,720 | 1,722 | -0.35% | 1,031,300 | 4460億8914万 | -2.16% | 26.19 | 1.1 |
| 08/25 | 1,730 | 1,737 | 1,721 | 1,728 | -0.58% | 879,100 | 4476億4346万 | -1.93% | 26.28 | 1.1 |
| 08/24 | 1,726 | 1,743 | 1,725 | 1,738 | +0.4% | 821,100 | 4502億3399万 | -1.53% | 26.43 | 1.11 |
| 08/23 | 1,756 | 1,759 | 1,728 | 1,731 | -0.52% | 998,000 | 4484億2062万 | -2.04% | 26.33 | 1.11 |
| 08/22 | 1,737 | 1,748 | 1,732 | 1,740 | -0.4% | 866,200 | 4507億5209万 | -1.69% | 26.46 | 1.11 |
| 08/21 | 1,730 | 1,749 | 1,721 | 1,747 | +0.52% | 1,359,700 | 4525億6546万 | -1.52% | 26.57 | 1.12 |
| 08/18 | 1,745 | 1,753 | 1,731 | 1,738 | -1.64% | 1,796,900 | 4502億3399万 | -2.25% | 26.43 | 1.11 |
| 08/17 | 1,736 | 1,786 | 1,736 | 1,767 | +2.14% | 1,933,400 | 4577億4652万 | -0.84% | 26.87 | 1.13 |
| 08/16 | 1,738 | 1,762 | 1,730 | 1,730 | -0.46% | 1,462,500 | 4481億6156万 | -3.03% | 26.31 | 1.11 |
| 08/15 | 1,773 | 1,780 | 1,737 | 1,738 | -2.3% | 2,001,800 | 4502億3399万 | -2.85% | 26.43 | 1.11 |
| 08/14 | 1,797 | 1,797 | 1,767 | 1,779 | -2.47% | 1,468,600 | 4608億5516万 | -0.78% | 27.06 | 1.14 |
| 08/10 | 1,815 | 1,830 | 1,799 | 1,824 | +1.73% | 2,500,300 | 4725億1254万 | +1.56% | 27.74 | 1.17 |
| 08/09 | 1,752 | 1,807 | 1,726 | 1,793 | +2.28% | 3,166,400 | 4644億8190万 | -0.17% | 27.27 | 1.15 |
| 08/08 | 1,750 | 1,767 | 1,739 | 1,753 | +0.11% | 1,611,300 | 4541億1978万 | -2.5% | 26.66 | 1.12 |
| 08/07 | 1,760 | 1,767 | 1,750 | 1,751 | -0.51% | 1,505,600 | 4536億167万 | -2.72% | 26.63 | 1.12 |
