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 | 1,138 | 1,148 | 1,129 | 1,129 | -1.05% | 78,400 | 437億9442万 | +1.07% | 33.75 | 1.96 |
12/28 | 1,150 | 1,157 | 1,137 | 1,141 | -0.7% | 67,500 | 442億5990万 | +2.33% | 34.11 | 1.98 |
12/27 | 1,143 | 1,156 | 1,135 | 1,149 | -1.71% | 156,000 | 445億7022万 | +3.42% | 34.34 | 1.99 |
12/26 | 1,170 | 1,175 | 1,160 | 1,169 | -0.17% | 142,100 | 453億4603万 | +5.79% | 34.94 | 2.02 |
12/25 | 1,170 | 1,173 | 1,152 | 1,171 | +0.77% | 155,400 | 454億2361万 | +6.55% | 35 | 2.03 |
12/22 | 1,168 | 1,175 | 1,158 | 1,162 | +0.17% | 161,000 | 450億7450万 | +6.31% | 34.73 | 2.01 |
12/21 | 1,140 | 1,168 | 1,137 | 1,160 | +2.56% | 238,900 | 449億9692万 | +6.72% | 34.67 | 2.01 |
12/20 | 1,123 | 1,136 | 1,113 | 1,131 | +1.07% | 131,000 | 438億7200万 | +4.63% | 33.81 | 1.96 |
12/19 | 1,086 | 1,122 | 1,077 | 1,119 | +4.09% | 198,100 | 434億651万 | +3.9% | 33.45 | 1.94 |
12/18 | 1,094 | 1,097 | 1,074 | 1,075 | -1.01% | 130,600 | 416億9973万 | +0.09% | 32.13 | 1.86 |
12/15 | 1,100 | 1,101 | 1,083 | 1,086 | -0.91% | 145,900 | 421億2643万 | +1.31% | 32.46 | 1.88 |
12/14 | 1,098 | 1,103 | 1,091 | 1,096 | -0.09% | 92,400 | 425億1433万 | +2.53% | 32.76 | 1.9 |
12/13 | 1,115 | 1,118 | 1,097 | 1,097 | -0.36% | 177,500 | 425億5312万 | +2.72% | 32.79 | 1.9 |
12/12 | 1,110 | 1,110 | 1,098 | 1,101 | -1.34% | 143,900 | 427億828万 | +3.38% | 32.91 | 1.91 |
12/11 | 1,107 | 1,127 | 1,105 | 1,116 | +1.55% | 162,100 | 432億9014万 | +4.99% | 33.36 | 1.93 |
12/08 | 1,095 | 1,112 | 1,095 | 1,099 | -0.63% | 142,200 | 426億3070万 | +3.78% | 32.85 | 1.9 |
12/07 | 1,100 | 1,122 | 1,094 | 1,106 | +0.36% | 152,000 | 429億223万 | +4.64% | 33.06 | 1.92 |
12/06 | 1,123 | 1,129 | 1,097 | 1,102 | -1.87% | 151,000 | 427億4707万 | +4.55% | 32.94 | 1.91 |
12/05 | 1,132 | 1,145 | 1,100 | 1,123 | -0.97% | 196,300 | 435億6167万 | +6.85% | 33.57 | 1.94 |
12/04 | 1,129 | 1,149 | 1,119 | 1,134 | +0.27% | 200,800 | 439億8837万 | +8.31% | 33.9 | 1.96 |
12/01 | 1,113 | 1,138 | 1,111 | 1,131 | +1.16% | 280,100 | 438億7200万 | +8.54% | 33.81 | 1.96 |
11/30 | 1,090 | 1,126 | 1,075 | 1,118 | +2.19% | 362,900 | 433億6772万 | +7.81% | 33.42 | 1.94 |
11/29 | 1,069 | 1,105 | 1,069 | 1,094 | +2.82% | 327,000 | 424億3675万 | +5.91% | 32.7 | 1.89 |
11/28 | 1,062 | 1,076 | 1,053 | 1,064 | +0.19% | 162,700 | 412億7304万 | +3.3% | 31.8 | 1.84 |
11/27 | 1,057 | 1,075 | 1,049 | 1,062 | +0.28% | 120,900 | 411億9546万 | +3.41% | 31.74 | 1.84 |
11/24 | 1,020 | 1,062 | 1,020 | 1,059 | +1.92% | 176,200 | 410億7908万 | +3.32% | 31.65 | 1.83 |
11/22 | 1,026 | 1,043 | 1,023 | 1,039 | +2.57% | 141,600 | 403億327万 | +1.56% | 31.06 | 1.8 |
11/21 | 1,024 | 1,031 | 1,012 | 1,013 | -0.39% | 133,800 | 392億9472万 | -0.78% | 30.28 | 1.75 |
11/20 | 1,015 | 1,023 | 1,009 | 1,017 | +0.2% | 103,300 | 394億4988万 | -0.39% | 30.4 | 1.76 |
11/17 | 1,021 | 1,026 | 1,012 | 1,015 | -0.1% | 142,300 | 393億7230万 | -0.49% | 30.34 | 1.76 |
11/16 | 1,000 | 1,025 | 993 | 1,016 | +0.99% | 134,600 | 394億1109万 | -0.29% | 30.37 | 1.76 |
11/15 | 1,042 | 1,042 | 1,002 | 1,006 | -3.45% | 232,100 | 390億2319万 | -1.18% | 30.07 | 1.74 |
11/14 | 1,035 | 1,063 | 1,035 | 1,042 | +0.39% | 217,800 | 404億1965万 | +2.36% | 31.15 | 1.8 |
11/13 | 1,029 | 1,047 | 1,020 | 1,038 | +1.07% | 203,600 | 402億6448万 | +2.17% | 31.03 | 1.8 |
11/10 | 990 | 1,039 | 985 | 1,027 | +1.38% | 207,900 | 398億3779万 | +1.28% | 30.7 | 1.78 |
11/09 | 991 | 1,032 | 962 | 1,013 | -4.34% | 992,300 | 392億9472万 | 0% | 30.28 | 1.75 |
11/08 | 1,040 | 1,061 | 1,035 | 1,059 | +1.73% | 225,000 | 410億7908万 | +4.44% | 31.65 | 1.83 |
11/07 | 1,025 | 1,043 | 1,022 | 1,041 | +0.77% | 153,500 | 403億8086万 | +2.87% | 31.12 | 1.8 |
11/06 | 1,035 | 1,037 | 1,027 | 1,033 | -0.19% | 109,300 | 400億7053万 | +2.08% | 30.88 | 1.79 |
11/02 | 1,037 | 1,037 | 1,028 | 1,035 | +0.1% | 84,500 | 401億4811万 | +2.27% | 30.94 | 1.79 |
11/01 | 1,034 | 1,037 | 1,026 | 1,034 | -0.1% | 99,600 | 401億932万 | +2.17% | 30.91 | 1.79 |
10/31 | 1,022 | 1,036 | 1,022 | 1,035 | +0.68% | 104,200 | 401億4811万 | +2.27% | 30.94 | 1.79 |
10/30 | 1,022 | 1,028 | 1,017 | 1,028 | +0.49% | 146,800 | 398億7658万 | +1.68% | 30.73 | 1.78 |
10/27 | 1,020 | 1,023 | 1,008 | 1,023 | +0.99% | 118,800 | 396億8263万 | +1.19% | 30.58 | 1.77 |
10/26 | 1,012 | 1,020 | 1,006 | 1,013 | +0.1% | 108,100 | 392億9472万 | +0.2% | 30.28 | 1.75 |
10/25 | 1,017 | 1,026 | 1,011 | 1,012 | 0% | 139,300 | 392億5593万 | 0% | 30.25 | 1.75 |
10/24 | 1,009 | 1,012 | 1,001 | 1,012 | 0% | 87,400 | 392億5593万 | -0.1% | 30.25 | 1.75 |
10/23 | 1,005 | 1,012 | 998 | 1,012 | +1.4% | 90,200 | 392億4834万 | -0.1% | 30.24 | 1.75 |
10/20 | 1,003 | 1,007 | 993 | 998 | -0.5% | 133,100 | 387億538万 | -1.38% | 29.83 | 1.73 |
10/19 | 1,004 | 1,005 | 1,000 | 1,003 | -0.1% | 87,800 | 388億9930万 | -0.89% | 29.97 | 1.74 |
10/18 | 999 | 1,008 | 998 | 1,004 | +0.3% | 92,500 | 389億3808万 | -0.69% | 30 | 1.74 |
10/17 | 1,010 | 1,017 | 997 | 1,001 | -0.6% | 136,200 | 388億2173万 | -0.89% | 29.91 | 1.73 |
10/16 | 1,003 | 1,009 | 994 | 1,007 | +1.41% | 117,100 | 390億5443万 | 0% | 30.09 | 1.74 |
10/13 | 996 | 998 | 985 | 993 | -0.3% | 132,700 | 385億1147万 | -1.19% | 29.68 | 1.72 |
10/12 | 1,003 | 1,004 | 991 | 996 | -0.1% | 204,800 | 386億2782万 | -0.7% | 29.77 | 1.72 |
10/11 | 990 | 1,017 | 984 | 997 | +1.12% | 170,900 | 386億6660万 | -0.3% | 29.8 | 1.73 |
10/10 | 986 | 992 | 981 | 986 | -0.4% | 100,500 | 382億3999万 | -1.3% | 29.47 | 1.71 |
10/06 | 1,000 | 1,000 | 986 | 990 | -0.8% | 88,400 | 383億9512万 | -0.8% | 29.59 | 1.71 |
10/05 | 1,010 | 1,010 | 996 | 998 | -1.19% | 129,900 | 387億538万 | +0.1% | 29.83 | 1.73 |
10/04 | 1,026 | 1,027 | 1,004 | 1,010 | -1.08% | 171,700 | 391億7078万 | +1.51% | 30.18 | 1.75 |
10/03 | 1,026 | 1,034 | 1,019 | 1,021 | +0.1% | 87,000 | 395億9739万 | +2.92% | 30.51 | 1.77 |
10/02 | 1,023 | 1,026 | 1,007 | 1,020 | -1.16% | 192,700 | 395億5861万 | +3.13% | 30.48 | 1.77 |
09/29 | 1,028 | 1,036 | 1,012 | 1,032 | +0.19% | 135,300 | 400億3174万 | +4.56% | 30.85 | 1.79 |
09/28 | 1,035 | 1,040 | 1,023 | 1,030 | -0.68% | 135,700 | 399億5416万 | +4.57% | 30.79 | 1.78 |
09/27 | 1,025 | 1,037 | 1,025 | 1,037 | +0.68% | 89,200 | 402億2569万 | +5.6% | 31 | 1.8 |
09/26 | 1,034 | 1,035 | 1,023 | 1,030 | -0.19% | 87,000 | 399億5416万 | +5.21% | 30.79 | 1.78 |
09/25 | 1,018 | 1,035 | 1,017 | 1,032 | +1.38% | 113,000 | 400億3174万 | +5.85% | 30.85 | 1.79 |
09/22 | 1,030 | 1,035 | 1,013 | 1,018 | -1.36% | 151,400 | 394億8868万 | +4.84% | 30.43 | 1.76 |
09/21 | 1,039 | 1,046 | 1,031 | 1,032 | -0.1% | 160,300 | 400億3174万 | +6.5% | 30.85 | 1.79 |
09/20 | 1,030 | 1,039 | 1,019 | 1,033 | -0.19% | 123,600 | 400億7053万 | +7.05% | 30.88 | 1.79 |
09/19 | 1,010 | 1,038 | 1,010 | 1,035 | +2.37% | 243,300 | 401億4811万 | +7.7% | 30.94 | 1.79 |
09/15 | 980 | 1,011 | 980 | 1,011 | +2.54% | 171,700 | 392億1714万 | +5.53% | 30.22 | 1.75 |
09/14 | 992 | 1,000 | 980 | 986 | -0.3% | 87,000 | 382億4738万 | +3.25% | 29.47 | 1.71 |
09/13 | 999 | 1,004 | 989 | 989 | -0.2% | 116,700 | 383億6375万 | +3.56% | 29.56 | 1.71 |
09/12 | 965 | 992 | 964 | 991 | +2.06% | 259,900 | 384億4133万 | +3.88% | 29.62 | 1.72 |
09/11 | 946 | 974 | 946 | 971 | +3.19% | 262,500 | 376億6552万 | +1.78% | 29.02 | 1.68 |
09/08 | 942 | 950 | 935 | 941 | -0.32% | 83,800 | 365億181万 | -1.47% | 28.13 | 1.63 |
09/07 | 948 | 958 | 935 | 944 | +0.53% | 173,300 | 366億1818万 | -1.36% | 28.22 | 1.63 |
09/06 | 927 | 943 | 916 | 939 | +0.86% | 172,600 | 364億2423万 | -1.88% | 28.07 | 1.63 |
09/05 | 950 | 955 | 931 | 931 | -2.92% | 262,500 | 361億1391万 | -2.82% | 27.83 | 1.61 |
09/04 | 953 | 959 | 941 | 959 | -0.72% | 290,400 | 372億4万 | -0.1% | 28.67 | 1.66 |
09/01 | 968 | 969 | 952 | 966 | +0.21% | 94,400 | 374億7157万 | +0.21% | 28.87 | 1.67 |
08/31 | 958 | 984 | 947 | 964 | +1.47% | 270,400 | 373億9399万 | -0.52% | 28.81 | 1.67 |
08/30 | 950 | 951 | 939 | 950 | +0.32% | 110,400 | 368億5092万 | -2.36% | 28.4 | 1.65 |
08/29 | 945 | 947 | 937 | 947 | -0.21% | 123,500 | 367億3455万 | -3.17% | 28.31 | 1.64 |
08/28 | 960 | 960 | 942 | 949 | -0.73% | 132,000 | 368億1213万 | -3.56% | 28.37 | 1.64 |
08/25 | 973 | 973 | 953 | 956 | -1.95% | 167,900 | 370億8367万 | -3.34% | 28.58 | 1.66 |
08/24 | 955 | 981 | 955 | 975 | +1.67% | 230,800 | 378億2069万 | -1.81% | 29.14 | 1.69 |
08/23 | 966 | 966 | 953 | 959 | -0.31% | 156,000 | 372億4万 | -3.71% | 28.67 | 1.66 |
08/22 | 942 | 966 | 940 | 962 | +2.12% | 179,900 | 373億1641万 | -3.8% | 28.75 | 1.67 |
08/21 | 936 | 945 | 923 | 942 | +0.64% | 146,800 | 365億3259万 | -6.08% | 28.15 | 1.63 |
08/18 | 944 | 944 | 933 | 936 | -1.37% | 121,800 | 362億9990万 | -7.05% | 27.97 | 1.62 |
08/17 | 942 | 952 | 931 | 949 | +0.64% | 211,500 | 368億407万 | -6.32% | 28.36 | 1.64 |
08/16 | 939 | 956 | 935 | 943 | +0.11% | 184,200 | 365億7138万 | -7.37% | 28.18 | 1.63 |
08/15 | 947 | 949 | 934 | 942 | +0.53% | 225,700 | 365億3259万 | -7.83% | 28.15 | 1.63 |
08/14 | 940 | 949 | 926 | 937 | -1.88% | 216,500 | 363億3868万 | -8.67% | 28 | 1.62 |
08/10 | 965 | 969 | 948 | 955 | -1.24% | 224,000 | 370億3676万 | -7.28% | 28.54 | 1.65 |
08/09 | 988 | 1,000 | 957 | 967 | -0.92% | 309,000 | 375億214万 | -6.39% | 28.9 | 1.67 |
08/08 | 987 | 990 | 969 | 976 | -0.91% | 199,200 | 378億5118万 | -5.7% | 29.17 | 1.69 |
08/07 | 1,000 | 1,008 | 983 | 985 | -2.18% | 170,100 | 382億22万 | -5.11% | 29.44 | 1.71 |