株価チャート
2017/08/03～2017/12/27
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 |
| 12/27 | 2,064 | 2,079 | 2,054 | 2,069 | +0.93% | 125,500 | 1712億4237万 | -0.1% | 12.55 | 1.23 |
| 12/26 | 2,061 | 2,075 | 2,041 | 2,050 | -0.49% | 114,600 | 1696億6982万 | -0.92% | 12.44 | 1.22 |
| 12/25 | 2,061 | 2,066 | 2,045 | 2,060 | +0.34% | 65,400 | 1704億9748万 | -0.29% | 12.5 | 1.22 |
| 12/22 | 2,046 | 2,065 | 2,044 | 2,053 | +0.1% | 172,500 | 1699億1812万 | -0.39% | 12.46 | 1.22 |
| 12/21 | 2,043 | 2,072 | 2,037 | 2,051 | -0.63% | 244,000 | 1697億5259万 | -0.29% | 12.44 | 1.22 |
| 12/20 | 2,059 | 2,068 | 2,034 | 2,064 | +0.24% | 220,100 | 1708億2854万 | +0.63% | 12.52 | 1.23 |
| 12/19 | 2,080 | 2,081 | 2,043 | 2,059 | -1.01% | 123,600 | 1704億1471万 | +0.49% | 12.49 | 1.22 |
| 12/18 | 2,094 | 2,094 | 2,072 | 2,080 | -0.53% | 108,800 | 1721億5279万 | +1.61% | 12.62 | 1.24 |
| 12/15 | 2,110 | 2,110 | 2,081 | 2,091 | -0.43% | 216,100 | 1730億6322万 | +2.25% | 12.69 | 1.24 |
| 12/14 | 2,094 | 2,100 | 2,081 | 2,100 | +0.67% | 186,600 | 1738億811万 | +2.79% | 12.74 | 1.25 |
| 12/13 | 2,075 | 2,093 | 2,072 | 2,086 | +1.21% | 179,200 | 1726億4939万 | +2.2% | 12.66 | 1.24 |
| 12/12 | 2,051 | 2,062 | 2,048 | 2,061 | +0.44% | 118,800 | 1705億8024万 | +1.08% | 12.5 | 1.22 |
| 12/11 | 2,077 | 2,080 | 2,038 | 2,052 | -1.44% | 97,500 | 1698億3535万 | +0.69% | 12.45 | 1.22 |
| 12/08 | 2,093 | 2,107 | 2,067 | 2,082 | +0.19% | 156,000 | 1723億1832万 | +2.21% | 12.63 | 1.24 |
| 12/07 | 2,043 | 2,083 | 2,038 | 2,078 | +1.71% | 158,300 | 1719億8726万 | +2.16% | 12.61 | 1.23 |
| 12/06 | 2,063 | 2,074 | 2,043 | 2,043 | -1.97% | 142,800 | 1690億9046万 | +0.64% | 12.4 | 1.21 |
| 12/05 | 2,065 | 2,089 | 2,051 | 2,084 | +0.68% | 172,200 | 1724億8386万 | +2.76% | 12.64 | 1.24 |
| 12/04 | 2,100 | 2,108 | 2,070 | 2,070 | -0.48% | 95,100 | 1713億2513万 | +2.22% | 12.56 | 1.23 |
| 12/01 | 2,100 | 2,109 | 2,076 | 2,080 | -0.57% | 75,000 | 1721億5279万 | +2.87% | 12.62 | 1.24 |
| 11/30 | 2,075 | 2,103 | 2,063 | 2,092 | +0.29% | 220,000 | 1731億4598万 | +3.67% | 12.69 | 1.24 |
| 11/29 | 2,080 | 2,091 | 2,053 | 2,086 | +0.92% | 137,200 | 1726億4939万 | +3.52% | 12.66 | 1.24 |
| 11/28 | 2,055 | 2,097 | 2,052 | 2,067 | +0.58% | 326,000 | 1710億7684万 | +2.84% | 12.54 | 1.23 |
| 11/27 | 2,066 | 2,068 | 2,044 | 2,055 | -0.63% | 93,400 | 1700億8365万 | +2.44% | 12.47 | 1.22 |
| 11/24 | 2,081 | 2,084 | 2,050 | 2,068 | -1.34% | 146,300 | 1711億5960万 | +3.3% | 12.55 | 1.23 |
| 11/22 | 2,050 | 2,107 | 2,043 | 2,096 | +4.43% | 530,300 | 1734億7704万 | +4.9% | 12.72 | 1.25 |
| 11/21 | 2,027 | 2,037 | 2,005 | 2,007 | +0.7% | 172,500 | 1661億1089万 | +0.7% | 12.18 | 1.19 |
| 11/20 | 1,933 | 1,999 | 1,928 | 1,993 | +2.89% | 234,900 | 1649億5217万 | 0% | 12.09 | 1.18 |
| 11/17 | 1,945 | 1,958 | 1,933 | 1,937 | +0.21% | 148,300 | 1603億1729万 | -2.61% | 11.75 | 1.15 |
| 11/16 | 1,895 | 1,947 | 1,877 | 1,933 | +1.74% | 232,400 | 1599億8622万 | -2.72% | 11.73 | 1.15 |
| 11/15 | 1,986 | 1,986 | 1,900 | 1,900 | -5.99% | 266,200 | 1572億5495万 | -4.28% | 11.53 | 1.13 |
| 11/14 | 2,115 | 2,115 | 1,985 | 2,021 | +0.3% | 330,800 | 1672億6961万 | +1.81% | 12.26 | 1.2 |
| 11/13 | 2,020 | 2,022 | 2,004 | 2,015 | -0.15% | 91,800 | 1667億7302万 | +1.77% | 12.23 | 1.2 |
| 11/10 | 2,027 | 2,040 | 2,014 | 2,018 | -1.94% | 142,600 | 1670億2131万 | +2.28% | 12.24 | 1.2 |
| 11/09 | 2,059 | 2,075 | 2,031 | 2,058 | +0.29% | 191,600 | 1703億3195万 | +4.68% | 12.49 | 1.22 |
| 11/08 | 2,045 | 2,053 | 2,029 | 2,052 | +0.98% | 185,400 | 1698億3535万 | +4.85% | 12.45 | 1.22 |
| 11/07 | 2,023 | 2,036 | 2,015 | 2,032 | -0.29% | 121,200 | 1681億8004万 | +4.26% | 12.33 | 1.21 |
| 11/06 | 2,018 | 2,041 | 2,013 | 2,038 | +1.19% | 149,900 | 1686億7663万 | +4.89% | 12.37 | 1.21 |
| 11/02 | 1,997 | 2,015 | 1,984 | 2,014 | +0.4% | 155,000 | 1666億9025万 | +4.08% | 12.22 | 1.2 |
| 11/01 | 1,994 | 2,011 | 1,983 | 2,006 | +0.65% | 224,900 | 1660億2813万 | +4.05% | 12.17 | 1.19 |
| 10/31 | 1,991 | 1,998 | 1,984 | 1,993 | +0.05% | 126,100 | 1649億5217万 | +3.69% | 12.09 | 1.18 |
| 10/30 | 2,000 | 2,011 | 1,982 | 1,992 | -0.55% | 190,800 | 1648億6940万 | +3.97% | 12.09 | 1.18 |
| 10/27 | 2,019 | 2,019 | 1,997 | 2,003 | +0.2% | 168,600 | 1657億7983万 | +4.81% | 12.15 | 1.19 |
| 10/26 | 2,018 | 2,024 | 1,992 | 1,999 | +0.71% | 131,700 | 1654億4877万 | +4.93% | 12.13 | 1.19 |
| 10/25 | 2,000 | 2,022 | 1,979 | 1,985 | -0.6% | 252,200 | 1642億9004万 | +4.47% | 12.04 | 1.18 |
| 10/24 | 1,990 | 1,999 | 1,986 | 1,997 | +0.91% | 149,200 | 1652億8323万 | +5.33% | 12.12 | 1.19 |
| 10/23 | 1,997 | 1,997 | 1,976 | 1,979 | +1.02% | 177,800 | 1637億9345万 | +4.71% | 12.01 | 1.18 |
| 10/20 | 1,957 | 1,966 | 1,942 | 1,959 | +0.1% | 129,700 | 1621億3813万 | +3.98% | 11.89 | 1.16 |
| 10/19 | 1,968 | 1,969 | 1,953 | 1,957 | +0.05% | 149,600 | 1619億7260万 | +4.1% | 11.87 | 1.16 |
| 10/18 | 1,975 | 1,979 | 1,948 | 1,956 | -0.66% | 137,200 | 1618億8984万 | +4.32% | 11.87 | 1.16 |
| 10/17 | 2,023 | 2,023 | 1,962 | 1,969 | -2.96% | 515,900 | 1629億6579万 | +5.24% | 11.95 | 1.17 |
| 10/16 | 2,011 | 2,070 | 1,992 | 2,029 | +7.13% | 1,003,100 | 1679億3174万 | +8.74% | 12.31 | 1.21 |
| 10/13 | 1,878 | 1,905 | 1,871 | 1,894 | +0.58% | 158,000 | 1567億5836万 | +1.88% | 11.49 | 1.13 |
| 10/12 | 1,897 | 1,900 | 1,879 | 1,883 | -0.26% | 137,000 | 1558億4794万 | +1.45% | 11.42 | 1.12 |
| 10/11 | 1,896 | 1,904 | 1,875 | 1,888 | -0.37% | 117,300 | 1562億6176万 | +1.94% | 11.46 | 1.12 |
| 10/10 | 1,877 | 1,910 | 1,861 | 1,895 | +0.96% | 253,500 | 1568億4113万 | +2.54% | 11.5 | 1.13 |
| 10/06 | 1,872 | 1,881 | 1,860 | 1,877 | +1.51% | 241,500 | 1553億5134万 | +1.68% | 11.39 | 1.12 |
| 10/05 | 1,842 | 1,852 | 1,839 | 1,849 | +0.6% | 125,000 | 1530億3390万 | +0.33% | 11.22 | 1.1 |
| 10/04 | 1,849 | 1,850 | 1,830 | 1,838 | -0.49% | 163,200 | 1521億2348万 | -0.16% | 11.15 | 1.09 |
| 10/03 | 1,866 | 1,866 | 1,843 | 1,847 | -0.59% | 62,300 | 1528億6837万 | +0.49% | 11.21 | 1.1 |
| 10/02 | 1,873 | 1,880 | 1,851 | 1,858 | 0% | 343,700 | 1537億7879万 | +1.31% | 11.27 | 1.1 |
| 09/29 | 1,849 | 1,862 | 1,841 | 1,858 | -0.05% | 193,200 | 1537億7879万 | +1.59% | 11.59 | 1.13 |
| 09/28 | 1,827 | 1,865 | 1,822 | 1,859 | +1.42% | 306,400 | 1538億6156万 | +1.92% | 11.59 | 1.14 |
| 09/27 | 1,835 | 1,838 | 1,826 | 1,833 | -1.08% | 118,700 | 1517億965万 | +0.71% | 11.43 | 1.12 |
| 09/26 | 1,855 | 1,870 | 1,842 | 1,853 | -0.11% | 297,400 | 1533億6496万 | +1.98% | 11.56 | 1.13 |
| 09/25 | 1,854 | 1,872 | 1,849 | 1,855 | -0.38% | 294,200 | 1535億3049万 | +2.26% | 11.57 | 1.13 |
| 09/22 | 1,856 | 1,874 | 1,853 | 1,862 | +0.32% | 166,900 | 1541億986万 | +2.82% | 11.61 | 1.14 |
| 09/21 | 1,866 | 1,872 | 1,852 | 1,856 | -0.54% | 125,400 | 1536億1326万 | +2.6% | 11.57 | 1.13 |
| 09/20 | 1,871 | 1,881 | 1,862 | 1,866 | -0.43% | 84,600 | 1544億4092万 | +3.15% | 11.64 | 1.14 |
| 09/19 | 1,853 | 1,874 | 1,843 | 1,874 | +0.92% | 113,100 | 1551億304万 | +3.65% | 11.69 | 1.14 |
| 09/15 | 1,823 | 1,857 | 1,820 | 1,857 | +1.36% | 196,600 | 1536億9603万 | +2.71% | 11.58 | 1.13 |
| 09/14 | 1,841 | 1,846 | 1,830 | 1,832 | -0.76% | 85,700 | 1516億2688万 | +1.22% | 11.42 | 1.12 |
| 09/13 | 1,836 | 1,859 | 1,825 | 1,846 | +0.54% | 93,600 | 1527億8560万 | +1.71% | 11.51 | 1.13 |
| 09/12 | 1,868 | 1,868 | 1,836 | 1,836 | -0.76% | 102,800 | 1519億5795万 | +0.82% | 11.45 | 1.12 |
| 09/11 | 1,868 | 1,868 | 1,847 | 1,850 | +0.33% | 152,700 | 1531億1667万 | +1.48% | 11.54 | 1.13 |
| 09/08 | 1,833 | 1,861 | 1,833 | 1,844 | -0.59% | 238,500 | 1526億2007万 | +1.1% | 11.5 | 1.13 |
| 09/07 | 1,810 | 1,857 | 1,808 | 1,855 | +2.04% | 271,900 | 1535億3049万 | +1.64% | 11.57 | 1.13 |
| 09/06 | 1,791 | 1,822 | 1,786 | 1,818 | +1.39% | 198,400 | 1504億6816万 | -0.38% | 11.34 | 1.11 |
| 09/05 | 1,809 | 1,809 | 1,784 | 1,793 | -0.33% | 161,500 | 1483億9902万 | -1.86% | 11.18 | 1.09 |
| 09/04 | 1,818 | 1,838 | 1,799 | 1,799 | -1.69% | 166,000 | 1488億9561万 | -1.64% | 11.22 | 1.1 |
| 09/01 | 1,827 | 1,838 | 1,809 | 1,830 | +0.83% | 201,600 | 1514億6135万 | -0.05% | 11.41 | 1.12 |
| 08/31 | 1,805 | 1,829 | 1,799 | 1,815 | +1% | 268,000 | 1502億1986万 | -0.98% | 11.32 | 1.11 |
| 08/30 | 1,770 | 1,800 | 1,758 | 1,797 | +1.99% | 276,300 | 1487億3008万 | -2.07% | 11.21 | 1.1 |
| 08/29 | 1,728 | 1,767 | 1,728 | 1,762 | +1.15% | 307,300 | 1458億3328万 | -4.08% | 10.99 | 1.08 |
| 08/28 | 1,727 | 1,743 | 1,722 | 1,742 | +0.81% | 140,400 | 1441億7796万 | -5.43% | 10.86 | 1.06 |
| 08/25 | 1,736 | 1,736 | 1,707 | 1,728 | -0.8% | 219,300 | 1430億1924万 | -6.49% | 10.78 | 1.06 |
| 08/24 | 1,740 | 1,751 | 1,736 | 1,742 | -0.63% | 150,400 | 1441億7796万 | -6.04% | 10.86 | 1.06 |
| 08/23 | 1,781 | 1,782 | 1,751 | 1,753 | -0.79% | 115,700 | 1450億8839万 | -5.65% | 10.93 | 1.07 |
| 08/22 | 1,783 | 1,783 | 1,758 | 1,767 | -0.79% | 154,900 | 1462億4711万 | -5.1% | 11.02 | 1.08 |
| 08/21 | 1,784 | 1,784 | 1,745 | 1,781 | 0% | 256,400 | 1474億583万 | -4.5% | 11.11 | 1.09 |
| 08/18 | 1,782 | 1,795 | 1,769 | 1,781 | -1.38% | 179,800 | 1474億583万 | -4.61% | 11.11 | 1.09 |
| 08/17 | 1,837 | 1,837 | 1,805 | 1,806 | -1.79% | 184,900 | 1494億7497万 | -3.32% | 11.26 | 1.1 |
| 08/16 | 1,858 | 1,858 | 1,838 | 1,839 | -1.39% | 127,700 | 1522億624万 | -1.61% | 11.47 | 1.12 |
| 08/15 | 1,867 | 1,885 | 1,852 | 1,865 | +0.43% | 133,300 | 1543億5815万 | -0.21% | 11.63 | 1.14 |
| 08/14 | 1,892 | 1,893 | 1,856 | 1,857 | -2.83% | 149,400 | 1536億9603万 | -0.54% | 11.58 | 1.13 |
| 08/10 | 1,950 | 1,960 | 1,906 | 1,911 | -2.2% | 144,500 | 1581億6538万 | +2.36% | 11.92 | 1.17 |
| 08/09 | 1,991 | 2,004 | 1,950 | 1,954 | -2.01% | 278,500 | 1617億2431万 | +4.88% | 12.19 | 1.19 |
| 08/08 | 1,957 | 2,119 | 1,957 | 1,994 | +5.45% | 767,200 | 1650億3494万 | +7.32% | 12.43 | 1.22 |
| 08/07 | 1,899 | 1,906 | 1,885 | 1,891 | +0.69% | 136,800 | 1565億1006万 | +2.16% | 11.79 | 1.15 |
| 08/04 | 1,868 | 1,886 | 1,863 | 1,878 | +0.43% | 119,000 | 1554億3411万 | +1.62% | 11.71 | 1.15 |
| 08/03 | 1,856 | 1,872 | 1,856 | 1,870 | +0.65% | 82,000 | 1547億7198万 | +1.3% | 11.66 | 1.14 |
