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 | 3,670 | 3,710 | 3,550 | 3,585 | -2.18% | 120,300 | 606億5282万 | +10.58% | 13.06 | 3.38 |
| 12/28 | 3,630 | 3,750 | 3,630 | 3,665 | +1.52% | 104,800 | 620億630万 | +14.03% | 13.35 | 3.46 |
| 12/27 | 3,600 | 3,645 | 3,575 | 3,610 | -1.23% | 109,400 | 610億7578万 | +13.49% | 13.15 | 3.4 |
| 12/26 | 3,620 | 3,690 | 3,590 | 3,655 | +1.53% | 135,900 | 618億3711万 | +16.11% | 13.31 | 3.45 |
| 12/25 | 3,555 | 3,605 | 3,535 | 3,600 | +1.69% | 85,500 | 609億660万 | +15.64% | 13.11 | 3.39 |
| 12/22 | 3,515 | 3,560 | 3,495 | 3,540 | +0.71% | 67,300 | 598億9149万 | +14.97% | 12.89 | 3.34 |
| 12/21 | 3,430 | 3,545 | 3,425 | 3,515 | +1.88% | 92,300 | 594億1228万 | +15.17% | 12.79 | 3.31 |
| 12/20 | 3,550 | 3,550 | 3,430 | 3,450 | -2.95% | 114,100 | 583億1362万 | +14.28% | 12.55 | 3.25 |
| 12/19 | 3,470 | 3,565 | 3,460 | 3,555 | +3.8% | 213,800 | 600億8838万 | +18.86% | 12.94 | 3.35 |
| 12/18 | 3,355 | 3,440 | 3,350 | 3,425 | +3.47% | 166,000 | 578億9106万 | +15.71% | 12.46 | 3.23 |
| 12/15 | 3,320 | 3,345 | 3,250 | 3,310 | +0.61% | 118,500 | 559億4727万 | +12.7% | 12.04 | 3.12 |
| 12/14 | 3,170 | 3,295 | 3,135 | 3,290 | +4.11% | 163,800 | 556億922万 | +12.86% | 11.97 | 3.1 |
| 12/13 | 3,170 | 3,175 | 3,125 | 3,160 | -0.47% | 62,400 | 534億1190万 | +9.15% | 11.5 | 2.98 |
| 12/12 | 3,125 | 3,230 | 3,125 | 3,175 | +2.58% | 167,400 | 536億6543万 | +9.82% | 11.55 | 2.99 |
| 12/11 | 3,070 | 3,185 | 3,070 | 3,095 | +1.81% | 174,900 | 523億1323万 | +6.43% | 11.26 | 2.91 |
| 12/08 | 3,025 | 3,090 | 3,005 | 3,040 | +0.33% | 101,800 | 513億8360万 | +3.79% | 11.06 | 2.86 |
| 12/07 | 2,953 | 3,030 | 2,953 | 3,030 | +2.61% | 139,100 | 512億1457万 | +2.57% | 11.03 | 2.85 |
| 12/06 | 2,980 | 2,991 | 2,902 | 2,953 | -0.14% | 109,100 | 499億1308万 | -0.84% | 10.75 | 2.78 |
| 12/05 | 2,884 | 2,963 | 2,868 | 2,957 | +2.46% | 124,200 | 499億8069万 | -1.56% | 10.76 | 2.79 |
| 12/04 | 2,963 | 3,010 | 2,883 | 2,886 | -2.57% | 143,800 | 487億8061万 | -4.72% | 10.5 | 2.72 |
| 12/01 | 2,913 | 3,040 | 2,905 | 2,962 | +2% | 232,900 | 500億6520万 | -2.95% | 10.78 | 2.79 |
| 11/30 | 2,887 | 2,913 | 2,830 | 2,904 | 0% | 224,600 | 490億8486万 | -5.44% | 10.57 | 2.74 |
| 11/29 | 2,895 | 2,907 | 2,862 | 2,904 | +0.31% | 87,600 | 490億8486万 | -6.2% | 10.57 | 2.74 |
| 11/28 | 2,918 | 2,918 | 2,841 | 2,895 | -0.21% | 106,700 | 489億3273万 | -7.09% | 10.53 | 2.73 |
| 11/27 | 2,890 | 2,918 | 2,861 | 2,901 | +1.33% | 123,900 | 490億3415万 | -7.43% | 10.56 | 2.73 |
| 11/24 | 2,838 | 2,868 | 2,806 | 2,863 | +0.88% | 111,800 | 483億9185万 | -9.23% | 10.42 | 2.7 |
| 11/22 | 2,821 | 2,902 | 2,802 | 2,838 | +1.83% | 175,400 | 479億6929万 | -10.67% | 10.33 | 2.67 |
| 11/21 | 2,785 | 2,808 | 2,731 | 2,787 | +0.18% | 97,800 | 470億9054万 | -12.85% | 10.14 | 2.62 |
| 11/20 | 2,756 | 2,805 | 2,750 | 2,782 | +0.47% | 98,900 | 470億606万 | -13.58% | 10.12 | 2.62 |
| 11/17 | 2,852 | 2,861 | 2,745 | 2,769 | -2.91% | 172,000 | 467億8640万 | -14.56% | 10.07 | 2.61 |
| 11/16 | 2,673 | 2,862 | 2,670 | 2,852 | +5.47% | 251,200 | 481億8881万 | -12.6% | 10.37 | 2.69 |
| 11/15 | 2,735 | 2,752 | 2,673 | 2,704 | -1.02% | 167,500 | 456億8813万 | -17.66% | 9.84 | 2.55 |
| 11/14 | 2,785 | 2,800 | 2,720 | 2,732 | -1.66% | 195,200 | 461億6123万 | -17.54% | 9.94 | 2.57 |
| 11/13 | 2,850 | 2,850 | 2,721 | 2,778 | -2.53% | 200,200 | 469億3847万 | -16.8% | 10.1 | 2.62 |
| 11/10 | 2,774 | 2,867 | 2,743 | 2,850 | +2.81% | 328,800 | 481億5502万 | -15.2% | 10.37 | 2.68 |
| 11/09 | 2,802 | 2,840 | 2,744 | 2,772 | -0.72% | 416,200 | 468億3709万 | -18.06% | 10.08 | 2.61 |
| 11/08 | 3,020 | 3,035 | 2,773 | 2,792 | -8.76% | 791,700 | 471億7502万 | -18.15% | 10.16 | 2.63 |
| 11/07 | 3,035 | 3,080 | 2,931 | 3,060 | -14.88% | 589,500 | 517億329万 | -10.97% | 11.13 | 2.88 |
| 11/06 | 3,660 | 3,660 | 3,575 | 3,595 | -0.96% | 66,500 | 607億4291万 | +4.14% | 13.08 | 3.38 |
| 11/02 | 3,645 | 3,655 | 3,590 | 3,630 | -0.55% | 39,800 | 613億3429万 | +5.4% | 13.2 | 3.42 |
| 11/01 | 3,640 | 3,660 | 3,565 | 3,650 | +0.41% | 43,400 | 616億7222万 | +6.35% | 13.28 | 3.44 |
| 10/31 | 3,625 | 3,670 | 3,590 | 3,635 | +0.69% | 41,700 | 614億1877万 | +6.29% | 13.22 | 3.42 |
| 10/30 | 3,600 | 3,610 | 3,525 | 3,610 | +1.26% | 61,600 | 609億9636万 | +5.93% | 13.13 | 3.4 |
| 10/27 | 3,510 | 3,615 | 3,510 | 3,565 | +2.44% | 80,800 | 602億3602万 | +5.1% | 12.97 | 3.36 |
| 10/26 | 3,430 | 3,505 | 3,395 | 3,480 | +1.46% | 35,900 | 587億9982万 | +2.96% | 12.66 | 3.28 |
| 10/25 | 3,510 | 3,510 | 3,420 | 3,430 | -2.56% | 51,300 | 579億5499万 | +1.63% | 12.48 | 3.23 |
| 10/24 | 3,435 | 3,565 | 3,435 | 3,520 | +3.23% | 104,600 | 594億7568万 | +4.33% | 12.8 | 3.31 |
| 10/23 | 3,370 | 3,410 | 3,345 | 3,410 | +1.94% | 37,600 | 575億5909万 | +1.13% | 12.39 | 3.21 |
| 10/20 | 3,375 | 3,375 | 3,260 | 3,345 | -1.62% | 98,100 | 564億6192万 | -0.77% | 12.15 | 3.15 |
| 10/19 | 3,445 | 3,445 | 3,370 | 3,400 | -1.31% | 41,300 | 573億9030万 | +0.74% | 12.35 | 3.2 |
| 10/18 | 3,360 | 3,455 | 3,345 | 3,445 | +2.99% | 102,100 | 581億4987万 | +1.92% | 12.52 | 3.24 |
| 10/17 | 3,300 | 3,365 | 3,290 | 3,345 | +0.3% | 49,200 | 564億6192万 | -1.04% | 12.15 | 3.15 |
| 10/16 | 3,315 | 3,345 | 3,245 | 3,335 | +0.45% | 70,100 | 562億9313万 | -1.42% | 12.12 | 3.14 |
| 10/13 | 3,325 | 3,330 | 3,230 | 3,320 | -0.15% | 90,900 | 560億3994万 | -2.01% | 12.06 | 3.12 |
| 10/12 | 3,420 | 3,420 | 3,320 | 3,325 | -1.48% | 58,300 | 561億2433万 | -2% | 12.08 | 3.13 |
| 10/11 | 3,455 | 3,470 | 3,360 | 3,375 | -1.75% | 37,300 | 569億6831万 | -0.53% | 12.26 | 3.17 |
| 10/10 | 3,370 | 3,450 | 3,335 | 3,435 | +1.93% | 80,200 | 579億8108万 | +1.03% | 12.48 | 3.23 |
| 10/06 | 3,300 | 3,375 | 3,285 | 3,370 | +1.51% | 44,600 | 568億8391万 | -1.06% | 12.25 | 3.17 |
| 10/05 | 3,395 | 3,410 | 3,305 | 3,320 | -2.78% | 53,400 | 560億3994万 | -2.7% | 12.06 | 3.12 |
| 10/04 | 3,460 | 3,460 | 3,320 | 3,415 | -1.44% | 107,900 | 576億4349万 | -0.12% | 12.41 | 3.21 |
| 10/03 | 3,510 | 3,510 | 3,430 | 3,465 | +0.43% | 66,800 | 584億8746万 | +1.26% | 12.59 | 3.26 |
| 10/02 | 3,490 | 3,520 | 3,425 | 3,450 | +0.88% | 72,900 | 582億3427万 | +0.88% | 12.54 | 3.24 |
| 09/29 | 3,410 | 3,485 | 3,395 | 3,420 | +0.74% | 85,600 | 577億8603万 | +0.03% | 12.44 | 3.22 |
| 09/28 | 3,380 | 3,415 | 3,345 | 3,395 | +1.34% | 36,000 | 573億6361万 | -0.64% | 12.35 | 3.2 |
| 09/27 | 3,325 | 3,380 | 3,310 | 3,350 | +0.3% | 26,500 | 566億327万 | -2.1% | 12.19 | 3.15 |
| 09/26 | 3,325 | 3,340 | 3,265 | 3,340 | +0.3% | 38,000 | 564億3431万 | -2.37% | 12.15 | 3.14 |
| 09/25 | 3,220 | 3,335 | 3,220 | 3,330 | +3.74% | 74,500 | 562億6534万 | -2.6% | 12.11 | 3.14 |
| 09/22 | 3,275 | 3,320 | 3,180 | 3,210 | -2.13% | 65,500 | 542億3776万 | -5.95% | 11.68 | 3.02 |
| 09/21 | 3,335 | 3,345 | 3,225 | 3,280 | -2.09% | 102,300 | 553億4180万 | -3.98% | 11.91 | 3.08 |
| 09/20 | 3,420 | 3,425 | 3,335 | 3,350 | -1.47% | 47,600 | 565億2287万 | -2.02% | 12.17 | 3.15 |
| 09/19 | 3,495 | 3,500 | 3,380 | 3,400 | -2.02% | 62,500 | 573億6650万 | -0.47% | 12.35 | 3.2 |
| 09/15 | 3,375 | 3,470 | 3,360 | 3,470 | +2.81% | 65,300 | 585億4757万 | +1.76% | 12.6 | 3.26 |
| 09/14 | 3,440 | 3,450 | 3,340 | 3,375 | -2.46% | 94,200 | 569億4468万 | -0.71% | 12.26 | 3.17 |
| 09/13 | 3,525 | 3,525 | 3,445 | 3,460 | -1.42% | 67,900 | 583億7885万 | +2.03% | 12.57 | 3.25 |
| 09/12 | 3,495 | 3,520 | 3,440 | 3,510 | +1.74% | 42,200 | 592億2247万 | +3.97% | 12.75 | 3.3 |
| 09/11 | 3,450 | 3,525 | 3,425 | 3,450 | +0.88% | 43,600 | 582億1012万 | +3.17% | 12.53 | 3.24 |
| 09/08 | 3,460 | 3,490 | 3,390 | 3,420 | -1.16% | 34,000 | 577億395万 | +3.23% | 12.42 | 3.22 |
| 09/07 | 3,475 | 3,520 | 3,380 | 3,460 | +0.29% | 71,600 | 583億7885万 | +5.39% | 12.57 | 3.25 |
| 09/06 | 3,270 | 3,460 | 3,225 | 3,450 | +3.45% | 134,100 | 582億1012万 | +6.15% | 12.53 | 3.24 |
| 09/05 | 3,510 | 3,515 | 3,275 | 3,335 | -5.66% | 111,300 | 562億6978万 | +3.64% | 12.11 | 3.14 |
| 09/04 | 3,560 | 3,605 | 3,505 | 3,535 | -1.67% | 78,500 | 596億4428万 | +10.75% | 12.84 | 3.32 |
| 09/01 | 3,530 | 3,615 | 3,505 | 3,595 | +2.13% | 103,200 | 606億5663万 | +13.73% | 13.06 | 3.38 |
| 08/31 | 3,475 | 3,575 | 3,465 | 3,520 | +0.57% | 130,300 | 593億9120万 | +12.6% | 12.79 | 3.31 |
| 08/30 | 3,475 | 3,500 | 3,375 | 3,500 | +0.29% | 73,600 | 590億5375万 | +13.2% | 12.71 | 3.29 |
| 08/29 | 3,380 | 3,500 | 3,340 | 3,490 | +2.2% | 86,400 | 588億8502万 | +14.09% | 12.68 | 3.28 |
| 08/28 | 3,465 | 3,465 | 3,385 | 3,415 | 0% | 70,400 | 576億1958万 | +12.86% | 12.4 | 3.21 |
| 08/25 | 3,395 | 3,470 | 3,350 | 3,415 | +1.64% | 100,400 | 576億1958万 | +13.99% | 12.4 | 3.21 |
| 08/24 | 3,555 | 3,555 | 3,340 | 3,360 | -4.55% | 134,400 | 566億9160万 | +13.28% | 12.2 | 3.16 |
| 08/23 | 3,405 | 3,525 | 3,405 | 3,520 | +5.23% | 166,700 | 593億9120万 | +19.77% | 12.79 | 3.31 |
| 08/22 | 3,255 | 3,355 | 3,255 | 3,345 | +1.83% | 96,800 | 564億3851万 | +15.15% | 12.15 | 3.14 |
| 08/21 | 3,250 | 3,345 | 3,240 | 3,285 | +3.3% | 109,200 | 554億316万 | +14.14% | 11.93 | 3.09 |
| 08/18 | 3,245 | 3,290 | 3,140 | 3,180 | -3.05% | 150,500 | 536億3229万 | +11.5% | 11.55 | 2.99 |
| 08/17 | 3,385 | 3,395 | 3,270 | 3,280 | -2.09% | 127,300 | 553億1884万 | +15.82% | 11.91 | 3.08 |
| 08/16 | 3,280 | 3,400 | 3,270 | 3,350 | +2.13% | 95,500 | 564億9942万 | +19.3% | 12.16 | 3.15 |
| 08/15 | 3,260 | 3,345 | 3,260 | 3,280 | +0.92% | 87,500 | 553億1884万 | +17.9% | 11.91 | 3.08 |
| 08/14 | 3,140 | 3,300 | 3,125 | 3,250 | +1.4% | 137,900 | 548億1287万 | +17.84% | 11.8 | 3.05 |
| 08/10 | 3,180 | 3,325 | 3,160 | 3,205 | +1.1% | 235,800 | 540億5392万 | +17.1% | 11.64 | 3.01 |
| 08/09 | 3,095 | 3,215 | 3,060 | 3,170 | +3.26% | 294,800 | 534億6363万 | +16.67% | 11.51 | 2.98 |
| 08/08 | 2,950 | 3,115 | 2,950 | 3,070 | +12.5% | 474,100 | 517億7708万 | +13.83% | 11.15 | 2.89 |
| 08/07 | 2,705 | 2,735 | 2,653 | 2,729 | +2.25% | 87,300 | 460億2594万 | +1.79% | 9.91 | 2.56 |
