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 | 298 | 305 | 295 | 297 | -1.33% | 614,200 | 82億4923万 | +5.32% | 277.6 | 5.58 |
| 12/28 | 311 | 312 | 301 | 301 | -2.9% | 787,900 | 83億6033万 | +7.12% | 281.34 | 5.66 |
| 12/27 | 318 | 327 | 307 | 310 | +2.65% | 2,149,700 | 86億1031万 | +10.71% | 289.76 | 5.83 |
| 12/26 | 304 | 310 | 300 | 302 | -0.66% | 814,100 | 83億8811万 | +8.63% | 282.28 | 5.68 |
| 12/25 | 323 | 323 | 304 | 304 | -7.03% | 1,175,600 | 84億4366万 | +10.14% | 284.15 | 5.71 |
| 12/22 | 335 | 340 | 322 | 327 | -2.39% | 1,222,600 | 90億8249万 | +18.91% | 305.65 | 6.15 |
| 12/21 | 319 | 338 | 310 | 335 | +5.68% | 2,203,600 | 93億469万 | +23.16% | 313.12 | 6.3 |
| 12/20 | 316 | 328 | 313 | 317 | -1.55% | 1,364,900 | 88億473万 | +17.84% | 296.3 | 5.96 |
| 12/19 | 294 | 322 | 288 | 322 | +9.52% | 2,047,200 | 89億4361万 | +20.6% | 300.97 | 6.05 |
| 12/18 | 304 | 324 | 290 | 294 | -2.97% | 2,371,600 | 81億6590万 | +10.94% | 274.8 | 5.53 |
| 12/15 | 325 | 326 | 299 | 303 | -8.73% | 4,458,400 | 84億1588万 | +13.91% | 283.21 | 5.7 |
| 12/14 | 309 | 348 | 308 | 332 | +23.42% | 21,654,100 | 92億2136万 | +24.81% | 310.32 | 6.24 |
| 12/13 | 263 | 270 | 257 | 269 | +2.28% | 419,200 | 74億7152万 | +1.51% | 251.43 | 5.06 |
| 12/12 | 261 | 267 | 260 | 263 | +1.15% | 286,500 | 73億487万 | -1.13% | 245.83 | 4.94 |
| 12/11 | 255 | 262 | 255 | 260 | +3.17% | 451,300 | 72億2155万 | -2.99% | 243.02 | 4.89 |
| 12/08 | 245 | 254 | 243 | 252 | +3.28% | 449,200 | 69億9935万 | -6.67% | 235.54 | 4.74 |
| 12/07 | 246 | 253 | 242 | 244 | +2.52% | 394,000 | 67億7714万 | -10.29% | 228.07 | 4.59 |
| 12/06 | 246 | 250 | 235 | 238 | -3.64% | 419,900 | 66億1049万 | -13.45% | 222.46 | 4.47 |
| 12/05 | 254 | 256 | 247 | 247 | -4.26% | 449,300 | 68億6047万 | -11.15% | 230.87 | 4.64 |
| 12/04 | 251 | 270 | 248 | 258 | +2.79% | 883,600 | 71億6600万 | -7.86% | 241.15 | 4.85 |
| 12/01 | 252 | 255 | 251 | 251 | -1.57% | 310,800 | 69億7157万 | -10.68% | 234.61 | 4.72 |
| 11/30 | 257 | 258 | 251 | 255 | -1.16% | 285,800 | 70億8267万 | -9.89% | 238.35 | 4.79 |
| 11/29 | 257 | 260 | 255 | 258 | 0% | 256,200 | 71億6600万 | -9.47% | 241.15 | 4.85 |
| 11/28 | 258 | 261 | 253 | 258 | -0.77% | 183,700 | 71億6600万 | -9.79% | 241.15 | 4.85 |
| 11/27 | 266 | 268 | 250 | 260 | -2.62% | 497,500 | 72億2155万 | -9.41% | 243.02 | 4.89 |
| 11/24 | 266 | 270 | 264 | 267 | +0.38% | 176,800 | 74億1597万 | -7.61% | 249.56 | 5.02 |
| 11/22 | 268 | 274 | 264 | 266 | -1.12% | 344,300 | 73億8820万 | -8.28% | 248.63 | 5 |
| 11/21 | 262 | 273 | 260 | 269 | +3.46% | 325,000 | 74億7152万 | -7.88% | 251.43 | 5.06 |
| 11/20 | 262 | 265 | 259 | 260 | -0.76% | 203,500 | 72億2155万 | -11.26% | 243.02 | 4.89 |
| 11/17 | 260 | 266 | 259 | 262 | +0.38% | 305,600 | 72億7710万 | -11.19% | 244.89 | 4.92 |
| 11/16 | 254 | 261 | 252 | 261 | +5.67% | 501,800 | 72億4932万 | -12.12% | 243.96 | 4.91 |
| 11/15 | 250 | 261 | 243 | 247 | -11.79% | 1,362,100 | 68億6047万 | -17.39% | 230.87 | 4.64 |
| 11/14 | 281 | 284 | 274 | 280 | -0.71% | 620,900 | 77億7705万 | -6.98% | 261.72 | 5.26 |
| 11/13 | 295 | 295 | 282 | 282 | -5.37% | 706,400 | 78億3260万 | -6.62% | 263.58 | 5.3 |
| 11/10 | 303 | 308 | 296 | 298 | -1.97% | 409,700 | 82億7701万 | -1.65% | 278.54 | 5.6 |
| 11/09 | 310 | 314 | 301 | 304 | -2.25% | 293,800 | 84億4366万 | +0.33% | 284.15 | 5.71 |
| 11/08 | 304 | 313 | 302 | 311 | +2.98% | 371,900 | 86億3808万 | +2.3% | 290.69 | 5.85 |
| 11/07 | 305 | 308 | 301 | 302 | -1.63% | 216,200 | 83億8811万 | -0.66% | 282.28 | 5.68 |
| 11/06 | 310 | 312 | 304 | 307 | -0.97% | 225,600 | 85億2698万 | +0.66% | 286.95 | 5.77 |
| 11/02 | 313 | 315 | 308 | 310 | -0.96% | 215,000 | 86億1031万 | +1.64% | 289.76 | 5.83 |
| 11/01 | 324 | 325 | 313 | 313 | -2.19% | 350,600 | 86億9363万 | +2.29% | 292.56 | 5.88 |
| 10/31 | 314 | 325 | 309 | 320 | +2.56% | 801,800 | 88億8806万 | +4.58% | 299.1 | 6.01 |
| 10/30 | 304 | 313 | 301 | 312 | +5.41% | 917,100 | 86億6586万 | +1.96% | 291.63 | 5.86 |
| 10/27 | 287 | 297 | 284 | 296 | +2.78% | 498,200 | 82億2146万 | -3.27% | 276.67 | 5.56 |
| 10/26 | 293 | 296 | 288 | 288 | -0.69% | 205,900 | 79億9925万 | -6.19% | 269.19 | 5.41 |
| 10/25 | 296 | 299 | 289 | 290 | -2.36% | 292,800 | 80億5480万 | -6.15% | 271.06 | 5.45 |
| 10/24 | 291 | 300 | 285 | 297 | +1.37% | 676,600 | 82億4923万 | -4.5% | 277.6 | 5.58 |
| 10/23 | 291 | 297 | 290 | 293 | +0.69% | 475,500 | 81億3813万 | -6.39% | 273.87 | 5.51 |
| 10/20 | 299 | 300 | 288 | 291 | -2.68% | 586,500 | 80億8258万 | -7.62% | 272 | 5.47 |
| 10/19 | 303 | 305 | 299 | 299 | -1.32% | 306,400 | 83億478万 | -5.68% | 279.47 | 5.62 |
| 10/18 | 305 | 308 | 301 | 303 | +0.33% | 267,900 | 84億1588万 | -5.02% | 283.21 | 5.7 |
| 10/17 | 303 | 311 | 302 | 302 | 0% | 227,400 | 83億8811万 | -5.63% | 282.28 | 5.68 |
| 10/16 | 305 | 307 | 302 | 302 | -0.98% | 221,800 | 83億8811万 | -5.92% | 282.28 | 5.68 |
| 10/13 | 314 | 314 | 302 | 305 | -3.17% | 570,100 | 84億7143万 | -5.28% | 285.08 | 5.73 |
| 10/12 | 303 | 316 | 303 | 315 | +3.62% | 644,700 | 87億4918万 | -2.17% | 294.43 | 5.92 |
| 10/11 | 307 | 308 | 301 | 304 | -0.98% | 333,100 | 84億4366万 | -5.59% | 284.15 | 5.71 |
| 10/10 | 298 | 307 | 298 | 307 | +3.02% | 345,400 | 85億2698万 | -4.95% | 286.95 | 5.77 |
| 10/06 | 304 | 307 | 297 | 298 | -2.61% | 607,100 | 82億7701万 | -8.31% | 278.54 | 5.6 |
| 10/05 | 312 | 315 | 303 | 306 | -1.61% | 464,100 | 84億9921万 | -6.71% | 286.02 | 5.75 |
| 10/04 | 318 | 318 | 311 | 311 | -1.58% | 363,800 | 86億3808万 | -5.76% | 290.69 | 5.85 |
| 10/03 | 325 | 327 | 316 | 316 | -2.17% | 441,100 | 87億7696万 | -5.11% | 295.36 | 5.94 |
| 10/02 | 316 | 326 | 313 | 323 | +2.87% | 497,000 | 89億7139万 | -3.87% | 301.91 | 6.07 |
| 09/29 | 320 | 320 | 312 | 314 | -1.26% | 416,800 | 87億2141万 | -7.1% | 293.5 | 5.9 |
| 09/28 | 321 | 326 | 315 | 318 | +0.32% | 350,300 | 88億3251万 | -6.19% | 297.24 | 5.98 |
| 09/27 | 310 | 322 | 309 | 317 | +1.6% | 377,000 | 88億473万 | -6.76% | 296.31 | 5.96 |
| 09/26 | 318 | 321 | 306 | 312 | -2.8% | 522,500 | 86億6586万 | -8.5% | 291.63 | 5.86 |
| 09/25 | 319 | 328 | 318 | 321 | 0% | 343,600 | 89億1584万 | -6.14% | 300.04 | 6.03 |
| 09/22 | 332 | 336 | 317 | 321 | -3.02% | 606,600 | 89億1584万 | -6.14% | 300.04 | 6.03 |
| 09/21 | 330 | 341 | 328 | 331 | +0.3% | 553,000 | 89億9499万 | -3.22% | 302.71 | 6.09 |
| 09/20 | 338 | 339 | 327 | 330 | -3.23% | 659,200 | 89億6781万 | -3.23% | 301.8 | 6.07 |
| 09/19 | 344 | 348 | 338 | 341 | +0.29% | 534,100 | 92億6674万 | 0% | 311.86 | 6.27 |
| 09/15 | 332 | 343 | 325 | 340 | +1.19% | 685,100 | 92億3956万 | 0% | 310.95 | 6.25 |
| 09/14 | 345 | 347 | 332 | 336 | -3.45% | 763,400 | 91億3086万 | -0.59% | 307.29 | 6.18 |
| 09/13 | 352 | 362 | 346 | 348 | -1.14% | 1,115,600 | 94億5697万 | +3.26% | 318.26 | 6.4 |
| 09/12 | 338 | 352 | 337 | 352 | +4.14% | 1,131,900 | 95億6567万 | +4.45% | 321.92 | 6.47 |
| 09/11 | 330 | 353 | 326 | 338 | +4.64% | 1,562,200 | 91億8521万 | +0.9% | 309.12 | 6.22 |
| 09/08 | 326 | 335 | 319 | 323 | +0.31% | 1,010,200 | 87億7759万 | -3.58% | 295.4 | 5.94 |
| 09/07 | 330 | 338 | 320 | 322 | +1.9% | 1,197,200 | 87億5041万 | -3.88% | 294.48 | 5.92 |
| 09/06 | 300 | 326 | 295 | 316 | +1.28% | 974,400 | 85億8736万 | -5.95% | 289 | 5.81 |
| 09/05 | 329 | 333 | 307 | 312 | -5.17% | 1,352,100 | 84億7866万 | -7.42% | 285.34 | 5.74 |
| 09/04 | 357 | 357 | 327 | 329 | -6.8% | 1,330,900 | 89億4064万 | -2.95% | 300.89 | 6.05 |
| 09/01 | 367 | 371 | 350 | 353 | -4.85% | 969,600 | 95億9284万 | +3.82% | 322.83 | 6.49 |
| 08/31 | 362 | 372 | 356 | 371 | +2.49% | 915,500 | 100億8200万 | +8.16% | 339.3 | 6.82 |
| 08/30 | 391 | 392 | 361 | 362 | -5.97% | 1,580,900 | 98億3742万 | +5.23% | 331.07 | 6.66 |
| 08/29 | 385 | 390 | 376 | 385 | -2.53% | 1,796,900 | 104億6245万 | +11.27% | 352.1 | 7.08 |
| 08/28 | 373 | 397 | 368 | 395 | +9.42% | 2,879,700 | 107億3420万 | +13.83% | 361.25 | 7.26 |
| 08/25 | 362 | 381 | 356 | 361 | +3.14% | 2,863,600 | 98億1024万 | +4.03% | 330.15 | 6.64 |
| 08/24 | 338 | 354 | 334 | 350 | +2.94% | 897,000 | 95億1132万 | +0.57% | 320.09 | 6.44 |
| 08/23 | 338 | 349 | 333 | 340 | +3.03% | 928,000 | 92億3956万 | -3.41% | 310.95 | 6.25 |
| 08/22 | 342 | 347 | 328 | 330 | -2.37% | 695,700 | 89億6781万 | -6.78% | 301.8 | 6.07 |
| 08/21 | 322 | 344 | 317 | 338 | +5.62% | 987,000 | 91億5141万 | -5.32% | 307.98 | 6.19 |
| 08/18 | 317 | 328 | 314 | 320 | -1.23% | 570,400 | 86億6406万 | -10.86% | 291.58 | 5.86 |
| 08/17 | 321 | 331 | 321 | 324 | +1.25% | 808,800 | 87億7236万 | -10.5% | 295.22 | 5.94 |
| 08/16 | 349 | 355 | 318 | 320 | +1.91% | 4,319,900 | 86億6406万 | -12.09% | 291.58 | 5.86 |
| 08/15 | 302 | 318 | 302 | 314 | 0% | 770,800 | 85億161万 | -14.67% | 286.11 | 5.75 |
| 08/14 | 296 | 318 | 288 | 314 | +3.29% | 943,500 | 85億161万 | -15.59% | 286.11 | 5.75 |
| 08/10 | 318 | 321 | 302 | 304 | -3.18% | 734,700 | 82億3086万 | -19.15% | 277 | 5.57 |
| 08/09 | 318 | 323 | 306 | 314 | -3.98% | 1,026,300 | 85億161万 | -16.93% | 286.11 | 5.75 |
| 08/08 | 316 | 336 | 316 | 327 | +3.15% | 879,000 | 88億5359万 | -13.72% | 297.96 | 5.99 |
| 08/07 | 328 | 331 | 316 | 317 | -2.76% | 713,200 | 85億8283万 | -16.58% | 288.84 | 5.81 |
