株価チャート
2017/07/13～2017/12/07
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 |
|---|
| 2018 | 4/1, 株式併合 2→1 |
| 2017 |
| 12/07 | 5,414 | 5,434 | 5,392 | 5,398 | +0.45% | 858,000 | 5775億5401万 | -3.11% | 15.38 | 1.38 |
| 12/06 | 5,454 | 5,462 | 5,350 | 5,374 | -2.5% | 1,150,000 | 5749億8615万 | -4.31% | 15.31 | 1.38 |
| 12/05 | 5,452 | 5,522 | 5,406 | 5,512 | +1.58% | 639,500 | 5897億5133万 | -2.67% | 15.7 | 1.41 |
| 12/04 | 5,436 | 5,446 | 5,410 | 5,426 | -0.11% | 547,000 | 5805億4984万 | -4.96% | 15.46 | 1.39 |
| 12/01 | 5,524 | 5,550 | 5,416 | 5,432 | -1.49% | 746,000 | 5811億9181万 | -5.6% | 15.48 | 1.39 |
| 11/30 | 5,396 | 5,518 | 5,376 | 5,514 | +2.19% | 1,050,500 | 5899億6532万 | -4.85% | 15.71 | 1.41 |
| 11/29 | 5,420 | 5,436 | 5,380 | 5,396 | +0.48% | 603,500 | 5773億4002万 | -7.62% | 15.37 | 1.38 |
| 11/28 | 5,382 | 5,402 | 5,316 | 5,370 | -0.78% | 879,000 | 5745億5818万 | -8.83% | 15.3 | 1.37 |
| 11/27 | 5,454 | 5,472 | 5,408 | 5,412 | -1.1% | 516,000 | 5790億5193万 | -8.86% | 15.42 | 1.39 |
| 11/24 | 5,420 | 5,482 | 5,410 | 5,472 | +0.85% | 421,000 | 5854億7157万 | -8.53% | 15.59 | 1.4 |
| 11/22 | 5,478 | 5,500 | 5,424 | 5,426 | -0.51% | 578,000 | 5805億4984万 | -9.94% | 15.46 | 1.39 |
| 11/21 | 5,466 | 5,486 | 5,442 | 5,454 | -0.44% | 713,000 | 5827億8202万 | -10.15% | 15.52 | 1.39 |
| 11/20 | 5,470 | 5,490 | 5,438 | 5,478 | -1.05% | 775,500 | 5853億4652万 | -10.4% | 15.59 | 1.4 |
| 11/17 | 5,574 | 5,606 | 5,506 | 5,536 | +0.47% | 903,500 | 5915億4406万 | -10.12% | 15.75 | 1.42 |
| 11/16 | 5,378 | 5,530 | 5,324 | 5,510 | +1.44% | 911,500 | 5887億6585万 | -11.16% | 15.68 | 1.41 |
| 11/15 | 5,480 | 5,482 | 5,408 | 5,432 | -1.49% | 1,107,500 | 5804億3124万 | -13% | 15.46 | 1.39 |
| 11/14 | 5,598 | 5,606 | 5,510 | 5,514 | -1.25% | 809,000 | 5891億9327万 | -12.28% | 15.69 | 1.41 |
| 11/13 | 5,598 | 5,636 | 5,584 | 5,584 | -0.46% | 574,000 | 5966億7305万 | -11.63% | 15.89 | 1.43 |
| 11/10 | 5,652 | 5,666 | 5,570 | 5,610 | -2.47% | 1,816,000 | 5994億5126万 | -11.65% | 15.96 | 1.43 |
| 11/09 | 5,768 | 5,812 | 5,716 | 5,752 | +0.17% | 1,097,500 | 6146億2453万 | -9.81% | 16.37 | 1.47 |
| 11/08 | 5,802 | 5,804 | 5,722 | 5,742 | -1.03% | 813,000 | 6135億5599万 | -10.28% | 16.34 | 1.47 |
| 11/07 | 5,760 | 5,808 | 5,678 | 5,802 | +0.48% | 1,335,000 | 6199億6724万 | -9.65% | 16.51 | 1.48 |
| 11/06 | 5,860 | 5,864 | 5,762 | 5,774 | -0.79% | 1,688,500 | 6169億7532万 | -10.31% | 16.43 | 1.48 |
| 11/02 | 5,888 | 5,898 | 5,760 | 5,820 | -11.01% | 3,522,500 | 6218億9061万 | -9.81% | 16.56 | 1.49 |
| 11/01 | 6,490 | 6,560 | 6,460 | 6,540 | +0.31% | 457,500 | 6988億2553万 | +1.07% | 18.61 | 1.67 |
| 10/31 | 6,500 | 6,520 | 6,460 | 6,520 | -0.46% | 541,000 | 6966億8845万 | +0.91% | 18.55 | 1.67 |
| 10/30 | 6,630 | 6,630 | 6,480 | 6,550 | -1.8% | 978,000 | 6998億9407万 | +1.5% | 18.64 | 1.67 |
| 10/27 | 6,690 | 6,700 | 6,640 | 6,670 | +1.83% | 467,500 | 7127億1656万 | +3.48% | 18.98 | 1.71 |
| 10/26 | 6,460 | 6,580 | 6,460 | 6,550 | +1.55% | 419,500 | 6998億9407万 | +1.83% | 18.64 | 1.67 |
| 10/25 | 6,400 | 6,480 | 6,390 | 6,450 | -3.15% | 861,500 | 6892億867万 | +0.42% | 18.35 | 1.65 |
| 10/24 | 6,630 | 6,680 | 6,630 | 6,660 | +0.45% | 243,500 | 7116億4802万 | +3.8% | 18.95 | 1.7 |
| 10/23 | 6,620 | 6,640 | 6,540 | 6,630 | +1.07% | 344,500 | 7084億4240万 | +3.61% | 18.87 | 1.69 |
| 10/20 | 6,540 | 6,650 | 6,530 | 6,560 | +0.77% | 397,000 | 7009億6261万 | +2.76% | 18.67 | 1.68 |
| 10/19 | 6,520 | 6,590 | 6,510 | 6,510 | -0.76% | 271,000 | 6956億1991万 | +2.21% | 18.52 | 1.66 |
| 10/18 | 6,490 | 6,600 | 6,490 | 6,560 | +0.46% | 318,000 | 7009億6261万 | +3.19% | 18.67 | 1.68 |
| 10/17 | 6,530 | 6,560 | 6,510 | 6,530 | -0.61% | 315,000 | 6977億5699万 | +2.98% | 18.58 | 1.67 |
| 10/16 | 6,550 | 6,620 | 6,540 | 6,570 | -0.3% | 322,500 | 7020億3115万 | +3.91% | 18.69 | 1.68 |
| 10/13 | 6,570 | 6,630 | 6,550 | 6,590 | -0.6% | 694,000 | 7041億6823万 | +4.52% | 18.75 | 1.68 |
| 10/12 | 6,630 | 6,690 | 6,600 | 6,630 | +1.07% | 541,500 | 7084億4240万 | +5.42% | 18.87 | 1.69 |
| 10/11 | 6,470 | 6,600 | 6,450 | 6,560 | +1.55% | 372,500 | 7009億6261万 | +4.59% | 18.67 | 1.68 |
| 10/10 | 6,360 | 6,500 | 6,340 | 6,460 | +1.73% | 475,000 | 6902億7721万 | +3.16% | 18.38 | 1.65 |
| 10/06 | 6,330 | 6,370 | 6,310 | 6,350 | 0% | 274,000 | 6785億2326万 | +1.44% | 18.07 | 1.62 |
| 10/05 | 6,360 | 6,370 | 6,330 | 6,350 | +0.47% | 221,500 | 6785億2326万 | +1.36% | 18.07 | 1.62 |
| 10/04 | 6,280 | 6,340 | 6,250 | 6,320 | +0.32% | 307,500 | 6753億1764万 | +0.8% | 17.98 | 1.62 |
| 10/03 | 6,310 | 6,370 | 6,290 | 6,300 | 0% | 421,500 | 6731億8056万 | +0.48% | 17.93 | 1.61 |
| 10/02 | 6,250 | 6,320 | 6,210 | 6,300 | +1.78% | 370,000 | 6731億8056万 | +0.45% | 17.93 | 1.61 |
| 09/29 | 6,170 | 6,210 | 6,160 | 6,190 | +0.65% | 527,500 | 6614億2661万 | -1.34% | 17.61 | 1.58 |
| 09/28 | 6,260 | 6,270 | 6,140 | 6,150 | -2.07% | 450,000 | 6571億5245万 | -2.05% | 17.5 | 1.57 |
| 09/27 | 6,270 | 6,310 | 6,260 | 6,280 | -0.16% | 212,000 | 6710億4348万 | -0.11% | 17.87 | 1.61 |
| 09/26 | 6,280 | 6,300 | 6,260 | 6,290 | -0.32% | 423,500 | 6721億1202万 | 0% | 17.9 | 1.61 |
| 09/25 | 6,380 | 6,390 | 6,270 | 6,310 | -0.94% | 389,000 | 6742億4910万 | +0.24% | 17.95 | 1.61 |
| 09/22 | 6,360 | 6,410 | 6,350 | 6,370 | +0.47% | 377,000 | 6806億6034万 | +1.08% | 18.13 | 1.63 |
| 09/21 | 6,330 | 6,450 | 6,320 | 6,340 | +0.48% | 469,000 | 6768億7982万 | +0.44% | 18.02 | 1.62 |
| 09/20 | 6,320 | 6,330 | 6,260 | 6,310 | +0.32% | 420,500 | 6736億7692万 | -0.27% | 17.94 | 1.61 |
| 09/19 | 6,250 | 6,320 | 6,240 | 6,290 | +1.13% | 477,000 | 6715億4165万 | -0.85% | 17.88 | 1.61 |
| 09/15 | 6,250 | 6,250 | 6,190 | 6,220 | -0.48% | 465,000 | 6640億6822万 | -2.11% | 17.68 | 1.59 |
| 09/14 | 6,200 | 6,280 | 6,200 | 6,250 | +0.97% | 357,500 | 6672億7112万 | -1.84% | 17.77 | 1.6 |
| 09/13 | 6,200 | 6,230 | 6,180 | 6,190 | -0.48% | 256,000 | 6608億6531万 | -2.9% | 17.6 | 1.58 |
| 09/12 | 6,210 | 6,220 | 6,160 | 6,220 | +1.14% | 347,000 | 6640億6822万 | -2.61% | 17.68 | 1.59 |
| 09/11 | 6,080 | 6,150 | 6,080 | 6,150 | +1.15% | 310,000 | 6565億9478万 | -3.86% | 17.48 | 1.57 |
| 09/08 | 6,050 | 6,130 | 6,020 | 6,080 | -0.82% | 773,000 | 6491億2134万 | -5.13% | 17.29 | 1.55 |
| 09/07 | 6,190 | 6,240 | 6,120 | 6,130 | -0.97% | 349,500 | 6544億5951万 | -4.49% | 17.43 | 1.57 |
| 09/06 | 6,220 | 6,220 | 6,130 | 6,190 | -0.16% | 544,500 | 6608億6531万 | -3.81% | 17.6 | 1.58 |
| 09/05 | 6,220 | 6,250 | 6,170 | 6,200 | -1.9% | 436,000 | 6619億3295万 | -3.98% | 17.63 | 1.58 |
| 09/04 | 6,400 | 6,400 | 6,300 | 6,320 | -1.4% | 305,500 | 6747億4455万 | -2.32% | 17.97 | 1.61 |
| 09/01 | 6,490 | 6,520 | 6,400 | 6,410 | -0.77% | 282,000 | 6843億5326万 | -1.08% | 18.22 | 1.64 |
| 08/31 | 6,510 | 6,520 | 6,450 | 6,460 | -0.31% | 393,500 | 6896億9143万 | -0.43% | 18.37 | 1.65 |
| 08/30 | 6,390 | 6,500 | 6,380 | 6,480 | +2.53% | 494,000 | 6918億2669万 | -0.2% | 18.42 | 1.66 |
| 08/29 | 6,310 | 6,350 | 6,300 | 6,320 | -0.63% | 271,000 | 6747億4455万 | -2.72% | 17.97 | 1.61 |
| 08/28 | 6,330 | 6,370 | 6,310 | 6,360 | +0.16% | 304,500 | 6790億1509万 | -2.29% | 18.08 | 1.62 |
| 08/25 | 6,300 | 6,380 | 6,280 | 6,350 | +0.79% | 327,000 | 6779億4745万 | -2.61% | 18.05 | 1.62 |
| 08/24 | 6,310 | 6,330 | 6,280 | 6,300 | -0.94% | 322,500 | 6726億929万 | -3.57% | 17.91 | 1.61 |
| 08/23 | 6,380 | 6,410 | 6,330 | 6,360 | 0% | 232,000 | 6790億1509万 | -2.83% | 18.08 | 1.62 |
| 08/22 | 6,390 | 6,390 | 6,340 | 6,360 | -0.63% | 207,000 | 6790億1509万 | -2.95% | 18.08 | 1.62 |
| 08/21 | 6,470 | 6,490 | 6,390 | 6,400 | -1.54% | 363,500 | 6757億9349万 | -2.5% | 18 | 1.62 |
| 08/18 | 6,560 | 6,570 | 6,470 | 6,500 | -1.52% | 429,000 | 6863億5276万 | -1.13% | 18.28 | 1.64 |
| 08/17 | 6,640 | 6,670 | 6,580 | 6,600 | -1.79% | 321,000 | 6969億1203万 | +0.3% | 18.56 | 1.67 |
| 08/16 | 6,760 | 6,770 | 6,660 | 6,720 | -0.15% | 491,000 | 7095億8316万 | +2.07% | 18.9 | 1.7 |
| 08/15 | 6,630 | 6,740 | 6,600 | 6,730 | +2.75% | 553,500 | 7106億3909万 | +2.22% | 18.92 | 1.7 |
| 08/14 | 6,510 | 6,550 | 6,470 | 6,550 | +0.15% | 445,000 | 6916億3240万 | -0.47% | 18.42 | 1.65 |
| 08/10 | 6,550 | 6,550 | 6,450 | 6,540 | +1.24% | 440,500 | 6905億7647万 | -0.68% | 18.39 | 1.65 |
| 08/09 | 6,500 | 6,500 | 6,350 | 6,460 | -0.46% | 541,000 | 6821億2905万 | -2.03% | 18.16 | 1.63 |
| 08/08 | 6,490 | 6,500 | 6,420 | 6,490 | +0.31% | 379,500 | 6852億9683万 | -1.79% | 18.25 | 1.64 |
| 08/07 | 6,450 | 6,500 | 6,400 | 6,470 | +0.47% | 438,000 | 6831億8498万 | -2.28% | 18.19 | 1.63 |
| 08/04 | 6,330 | 6,460 | 6,330 | 6,440 | +1.9% | 601,500 | 6800億1720万 | -2.95% | 18.11 | 1.63 |
| 08/03 | 6,480 | 6,520 | 6,270 | 6,320 | -3.51% | 1,164,500 | 6673億4607万 | -5.06% | 17.77 | 1.6 |
| 08/02 | 6,790 | 6,790 | 6,520 | 6,550 | -2.67% | 660,000 | 6916億3240万 | -1.98% | 18.42 | 1.65 |
| 08/01 | 6,670 | 6,790 | 6,630 | 6,730 | +3.06% | 829,500 | 7106億3909万 | +0.45% | 18.92 | 1.7 |
| 07/31 | 6,520 | 6,550 | 6,490 | 6,530 | -0.76% | 404,500 | 6895億2054万 | -2.68% | 18.36 | 1.65 |
| 07/28 | 6,630 | 6,630 | 6,560 | 6,580 | -0.45% | 321,000 | 6948億18万 | -2.19% | 18.5 | 1.66 |
| 07/27 | 6,550 | 6,640 | 6,550 | 6,610 | +0.61% | 406,000 | 6979億6796万 | -2.03% | 18.59 | 1.67 |
| 07/26 | 6,630 | 6,630 | 6,540 | 6,570 | -0.3% | 403,500 | 6937億4425万 | -2.9% | 18.47 | 1.66 |
| 07/25 | 6,600 | 6,640 | 6,570 | 6,590 | -0.3% | 382,500 | 6958億5611万 | -2.86% | 18.53 | 1.66 |
| 07/24 | 6,600 | 6,620 | 6,600 | 6,610 | -0.3% | 279,500 | 6979億6796万 | -2.85% | 18.59 | 1.67 |
| 07/21 | 6,650 | 6,660 | 6,600 | 6,630 | -0.75% | 341,000 | 6994億7862万 | -2.83% | 18.63 | 1.67 |
| 07/20 | 6,630 | 6,680 | 6,610 | 6,680 | +1.21% | 309,000 | 7047億5372万 | -2.45% | 18.77 | 1.69 |
| 07/19 | 6,570 | 6,660 | 6,570 | 6,600 | +0.61% | 346,000 | 6963億1356万 | -3.97% | 18.54 | 1.67 |
| 07/18 | 6,660 | 6,680 | 6,550 | 6,560 | -1.06% | 308,500 | 6920億9348万 | -4.91% | 18.43 | 1.66 |
| 07/14 | 6,670 | 6,670 | 6,610 | 6,630 | -0.6% | 381,500 | 6994億7862万 | -4.26% | 18.63 | 1.67 |
| 07/13 | 6,670 | 6,680 | 6,620 | 6,670 | +0.3% | 232,500 | 7036億9870万 | -3.96% | 18.74 | 1.68 |
