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 | 1,229 | 1,229 | 1,218 | 1,218 | -0.33% | 7,000 | 84億4061万 | -2.01% | 147.94 | 0.9 |
12/28 | 1,230 | 1,232 | 1,222 | 1,222 | -0.73% | 23,200 | 84億6833万 | -1.61% | 148.43 | 0.9 |
12/27 | 1,230 | 1,236 | 1,220 | 1,231 | -0.65% | 65,600 | 85億3070万 | -0.89% | 149.52 | 0.91 |
12/26 | 1,234 | 1,242 | 1,234 | 1,239 | +0.16% | 81,000 | 85億8614万 | -0.16% | 150.49 | 0.91 |
12/25 | 1,235 | 1,246 | 1,235 | 1,237 | +0.16% | 29,900 | 85億7228万 | -0.24% | 150.25 | 0.91 |
12/22 | 1,247 | 1,247 | 1,234 | 1,235 | 0% | 23,200 | 85億5842万 | -0.32% | 150.01 | 0.91 |
12/21 | 1,262 | 1,265 | 1,235 | 1,235 | -2.14% | 32,800 | 85億5842万 | -0.16% | 150.01 | 0.91 |
12/20 | 1,260 | 1,270 | 1,257 | 1,262 | +0.48% | 16,800 | 87億4553万 | +2.1% | 153.29 | 0.93 |
12/19 | 1,260 | 1,261 | 1,256 | 1,256 | -0.24% | 21,100 | 87億395万 | +1.78% | 152.56 | 0.93 |
12/18 | 1,256 | 1,262 | 1,256 | 1,259 | -0.24% | 20,600 | 87億2474万 | +2.19% | 152.92 | 0.93 |
12/15 | 1,269 | 1,269 | 1,255 | 1,262 | -0.47% | 19,400 | 87億4553万 | +2.6% | 153.29 | 0.93 |
12/14 | 1,270 | 1,272 | 1,266 | 1,268 | -0.24% | 9,600 | 87億8711万 | +3.17% | 154.02 | 0.94 |
12/13 | 1,272 | 1,272 | 1,267 | 1,271 | -0.08% | 23,700 | 88億790万 | +3.59% | 154.38 | 0.94 |
12/12 | 1,262 | 1,272 | 1,261 | 1,272 | +0.79% | 14,500 | 88億1483万 | +3.75% | 154.5 | 0.94 |
12/11 | 1,262 | 1,262 | 1,259 | 1,262 | +0.32% | 14,800 | 87億4553万 | +3.1% | 153.29 | 0.93 |
12/08 | 1,254 | 1,262 | 1,254 | 1,258 | +0.32% | 13,300 | 87億1781万 | +2.86% | 152.8 | 0.93 |
12/07 | 1,246 | 1,255 | 1,245 | 1,254 | +1.05% | 13,600 | 86億9009万 | +2.62% | 152.32 | 0.93 |
12/06 | 1,239 | 1,245 | 1,238 | 1,241 | +0.4% | 10,600 | 86億 | +1.64% | 150.74 | 0.92 |
12/05 | 1,235 | 1,239 | 1,234 | 1,236 | +0.24% | 9,800 | 85億6535万 | +1.31% | 150.13 | 0.91 |
12/04 | 1,235 | 1,238 | 1,232 | 1,233 | +0.24% | 6,100 | 85億4456万 | +1.15% | 149.77 | 0.91 |
12/01 | 1,230 | 1,234 | 1,228 | 1,230 | +0.16% | 11,900 | 85億2377万 | +0.9% | 149.4 | 0.91 |
11/30 | 1,225 | 1,230 | 1,224 | 1,228 | +0.41% | 7,900 | 85億991万 | +0.74% | 149.16 | 0.91 |
11/29 | 1,223 | 1,224 | 1,219 | 1,223 | +0.33% | 6,800 | 84億7526万 | +0.41% | 148.55 | 0.9 |
11/28 | 1,223 | 1,224 | 1,213 | 1,219 | +0.08% | 7,600 | 84億4754万 | +0.08% | 148.07 | 0.9 |
11/27 | 1,220 | 1,220 | 1,212 | 1,218 | +0.66% | 8,800 | 84億4061万 | 0% | 147.94 | 0.9 |
11/24 | 1,210 | 1,214 | 1,206 | 1,210 | +0.25% | 6,500 | 83億8517万 | -0.66% | 146.97 | 0.89 |
11/22 | 1,214 | 1,214 | 1,207 | 1,207 | 0% | 5,400 | 83億6438万 | -0.98% | 146.61 | 0.89 |
11/21 | 1,216 | 1,216 | 1,206 | 1,207 | -0.25% | 10,100 | 83億6438万 | -0.98% | 146.61 | 0.89 |
11/20 | 1,202 | 1,211 | 1,202 | 1,210 | +0.25% | 4,900 | 83億8517万 | -0.74% | 146.97 | 0.89 |
11/17 | 1,216 | 1,216 | 1,202 | 1,207 | +0.25% | 4,500 | 83億6438万 | -0.98% | 146.61 | 0.89 |
11/16 | 1,201 | 1,208 | 1,201 | 1,204 | +0.08% | 4,800 | 83億4359万 | -1.31% | 146.24 | 0.89 |
11/15 | 1,205 | 1,208 | 1,200 | 1,203 | -0.17% | 14,000 | 83億3666万 | -1.39% | 146.12 | 0.89 |
11/14 | 1,212 | 1,213 | 1,203 | 1,205 | -0.5% | 8,300 | 83億5052万 | -1.31% | 146.36 | 0.89 |
11/13 | 1,218 | 1,218 | 1,210 | 1,211 | -0.82% | 12,100 | 83億9210万 | -0.9% | 147.09 | 0.89 |
11/10 | 1,222 | 1,224 | 1,220 | 1,221 | -0.08% | 6,500 | 84億6140万 | -0.08% | 148.31 | 0.9 |
11/09 | 1,228 | 1,231 | 1,220 | 1,222 | -0.49% | 10,700 | 84億6833万 | 0% | 148.43 | 0.9 |
11/08 | 1,232 | 1,232 | 1,226 | 1,228 | -0.32% | 4,500 | 85億991万 | +0.57% | 149.16 | 0.91 |
11/07 | 1,234 | 1,238 | 1,230 | 1,232 | +0.08% | 6,000 | 85億3763万 | +0.9% | 149.64 | 0.91 |
11/06 | 1,238 | 1,238 | 1,230 | 1,231 | -0.32% | 10,100 | 85億3070万 | +0.9% | 149.52 | 0.91 |
11/02 | 1,235 | 1,239 | 1,233 | 1,235 | +0.08% | 5,200 | 85億5842万 | +1.31% | 150.01 | 0.91 |
11/01 | 1,227 | 1,238 | 1,226 | 1,234 | +0.73% | 13,500 | 85億5149万 | +1.31% | 149.89 | 0.91 |
10/31 | 1,225 | 1,227 | 1,220 | 1,225 | +0.16% | 8,900 | 84億8912万 | +0.66% | 148.79 | 0.9 |
10/30 | 1,224 | 1,224 | 1,218 | 1,223 | +0.16% | 12,600 | 84億7526万 | +0.66% | 148.55 | 0.9 |
10/27 | 1,220 | 1,223 | 1,218 | 1,221 | +0.08% | 19,700 | 84億6140万 | +0.58% | 148.31 | 0.9 |
10/26 | 1,224 | 1,224 | 1,220 | 1,220 | 0% | 5,700 | 84億5447万 | +0.58% | 148.19 | 0.9 |
10/25 | 1,226 | 1,227 | 1,219 | 1,220 | -0.41% | 8,900 | 84億5447万 | +0.66% | 148.19 | 0.9 |
10/24 | 1,220 | 1,227 | 1,219 | 1,225 | +0.33% | 14,100 | 84億8912万 | +1.16% | 148.79 | 0.9 |
10/23 | 1,220 | 1,225 | 1,219 | 1,221 | +0.16% | 7,300 | 84億6140万 | +0.91% | 148.31 | 0.9 |
10/20 | 1,214 | 1,219 | 1,214 | 1,219 | +0.25% | 6,500 | 84億4754万 | +0.83% | 148.07 | 0.9 |
10/19 | 1,218 | 1,221 | 1,215 | 1,216 | -0.08% | 6,300 | 84億2675万 | +0.66% | 147.7 | 0.9 |
10/18 | 1,216 | 1,219 | 1,216 | 1,217 | +0.08% | 3,600 | 84億3368万 | +0.83% | 147.82 | 0.9 |
10/17 | 1,215 | 1,219 | 1,215 | 1,216 | +0.08% | 4,300 | 84億2675万 | +0.91% | 147.7 | 0.9 |
10/16 | 1,219 | 1,219 | 1,214 | 1,215 | -0.08% | 4,800 | 84億1982万 | +0.91% | 147.58 | 0.9 |
10/13 | 1,214 | 1,219 | 1,213 | 1,216 | +0.16% | 5,600 | 84億2675万 | +1.16% | 147.7 | 0.9 |
10/12 | 1,221 | 1,221 | 1,214 | 1,214 | -0.33% | 7,800 | 84億1289万 | +1.08% | 147.46 | 0.9 |
10/11 | 1,222 | 1,226 | 1,218 | 1,218 | -0.33% | 6,500 | 84億4061万 | +1.58% | 147.94 | 0.9 |
10/10 | 1,221 | 1,223 | 1,218 | 1,222 | +0.49% | 5,000 | 84億6833万 | +2% | 148.43 | 0.9 |
10/06 | 1,216 | 1,219 | 1,216 | 1,216 | -0.16% | 4,100 | 84億2675万 | +1.59% | 147.7 | 0.9 |
10/05 | 1,215 | 1,218 | 1,215 | 1,218 | +0.16% | 4,400 | 84億4061万 | +1.75% | 147.94 | 0.9 |
10/04 | 1,222 | 1,222 | 1,215 | 1,216 | +0.08% | 5,000 | 84億2675万 | +1.67% | 147.7 | 0.9 |
10/03 | 1,215 | 1,220 | 1,215 | 1,215 | -0.08% | 6,200 | 84億1982万 | +1.59% | 147.58 | 0.9 |
10/02 | 1,214 | 1,218 | 1,214 | 1,216 | +0.25% | 4,300 | 84億2675万 | +1.84% | 147.7 | 0.9 |
09/29 | 1,219 | 1,219 | 1,212 | 1,213 | +0.17% | 5,200 | 84億596万 | +1.76% | 147.34 | 0.89 |
09/28 | 1,207 | 1,213 | 1,206 | 1,211 | +0.5% | 6,900 | 83億9210万 | +1.68% | 147.1 | 0.89 |
09/27 | 1,205 | 1,205 | 1,200 | 1,205 | +0.58% | 4,400 | 83億5052万 | +1.26% | 146.37 | 0.89 |
09/26 | 1,197 | 1,198 | 1,193 | 1,198 | +0.42% | 6,600 | 83億202万 | +0.76% | 145.52 | 0.88 |
09/25 | 1,191 | 1,195 | 1,191 | 1,193 | -0.08% | 8,900 | 82億6737万 | +0.42% | 144.91 | 0.88 |
09/22 | 1,198 | 1,198 | 1,191 | 1,194 | -0.17% | 1,500 | 82億7430万 | +0.51% | 145.03 | 0.88 |
09/21 | 1,200 | 1,200 | 1,195 | 1,196 | +0.08% | 2,400 | 82億8816万 | +0.67% | 145.28 | 0.88 |
09/20 | 1,197 | 1,202 | 1,194 | 1,195 | -0.17% | 5,200 | 82億8123万 | +0.67% | 145.15 | 0.88 |
09/19 | 1,196 | 1,197 | 1,193 | 1,197 | 0% | 4,700 | 82億9509万 | +0.84% | 145.4 | 0.88 |
09/15 | 1,194 | 1,199 | 1,186 | 1,197 | +0.67% | 4,500 | 82億9509万 | +0.93% | 145.4 | 0.88 |
09/14 | 1,187 | 1,195 | 1,187 | 1,189 | -0.34% | 4,500 | 82億3965万 | +0.17% | 144.43 | 0.88 |
09/13 | 1,187 | 1,196 | 1,187 | 1,193 | +0.76% | 3,800 | 82億6737万 | +0.42% | 144.91 | 0.88 |
09/12 | 1,190 | 1,190 | 1,176 | 1,184 | -0.08% | 7,800 | 82億500万 | -0.42% | 143.82 | 0.87 |
09/11 | 1,191 | 1,191 | 1,181 | 1,185 | +0.68% | 3,200 | 82億1193万 | -0.5% | 143.94 | 0.87 |
09/08 | 1,174 | 1,179 | 1,174 | 1,177 | -0.25% | 7,000 | 81億5649万 | -1.34% | 142.97 | 0.87 |
09/07 | 1,183 | 1,187 | 1,177 | 1,180 | +0.51% | 3,000 | 81億7728万 | -1.26% | 143.33 | 0.87 |
09/06 | 1,177 | 1,177 | 1,171 | 1,174 | -0.25% | 5,100 | 81億3570万 | -1.84% | 142.6 | 0.87 |
09/05 | 1,192 | 1,192 | 1,176 | 1,177 | -1.26% | 6,100 | 81億5649万 | -1.75% | 142.97 | 0.87 |
09/04 | 1,204 | 1,204 | 1,188 | 1,192 | -1% | 7,300 | 82億6044万 | -0.75% | 144.79 | 0.88 |
09/01 | 1,208 | 1,208 | 1,203 | 1,204 | -0.17% | 2,800 | 83億4359万 | +0.17% | 146.25 | 0.89 |
08/31 | 1,205 | 1,209 | 1,205 | 1,206 | +0.25% | 5,300 | 83億5745万 | +0.33% | 146.49 | 0.89 |
08/30 | 1,201 | 1,206 | 1,201 | 1,203 | +0.42% | 4,900 | 83億3666万 | 0% | 146.13 | 0.89 |
08/29 | 1,180 | 1,203 | 1,180 | 1,198 | +1.53% | 10,500 | 83億202万 | -0.42% | 145.52 | 0.88 |
08/28 | 1,176 | 1,181 | 1,173 | 1,180 | +0.77% | 9,900 | 81億7728万 | -1.99% | 143.33 | 0.87 |
08/25 | 1,177 | 1,177 | 1,171 | 1,171 | -0.43% | 4,800 | 81億1491万 | -2.82% | 142.24 | 0.86 |
08/24 | 1,182 | 1,182 | 1,176 | 1,176 | -0.34% | 9,300 | 81億4956万 | -2.57% | 142.85 | 0.87 |
08/23 | 1,182 | 1,184 | 1,180 | 1,180 | -0.17% | 6,800 | 81億7728万 | -2.32% | 143.33 | 0.87 |
08/22 | 1,191 | 1,191 | 1,181 | 1,182 | -0.08% | 6,600 | 81億9114万 | -2.31% | 143.58 | 0.87 |
08/21 | 1,183 | 1,186 | 1,182 | 1,183 | 0% | 5,200 | 81億9807万 | -2.31% | 143.7 | 0.87 |
08/18 | 1,191 | 1,193 | 1,183 | 1,183 | -0.67% | 8,100 | 81億9807万 | -2.47% | 143.7 | 0.87 |
08/17 | 1,190 | 1,202 | 1,188 | 1,191 | +0.51% | 4,300 | 82億5351万 | -1.89% | 144.67 | 0.88 |
08/16 | 1,183 | 1,188 | 1,183 | 1,185 | +0.25% | 7,900 | 82億1193万 | -2.47% | 143.94 | 0.87 |
08/15 | 1,183 | 1,186 | 1,182 | 1,182 | -0.17% | 13,100 | 81億9114万 | -2.88% | 143.58 | 0.87 |
08/14 | 1,200 | 1,204 | 1,181 | 1,184 | -1.66% | 20,700 | 82億500万 | -2.79% | 143.82 | 0.87 |
08/10 | 1,200 | 1,208 | 1,200 | 1,204 | -1.15% | 16,200 | 83億4359万 | -1.23% | 146.25 | 0.89 |
08/09 | 1,227 | 1,234 | 1,213 | 1,218 | -0.9% | 10,300 | 84億4061万 | -0.16% | 147.95 | 0.9 |
08/08 | 1,231 | 1,233 | 1,226 | 1,229 | -0.08% | 2,600 | 85億1684万 | +0.74% | 149.28 | 0.91 |
08/07 | 1,227 | 1,234 | 1,227 | 1,230 | +0.24% | 7,700 | 85億2377万 | +0.82% | 149.41 | 0.91 |