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 | 3,480 | 3,480 | 3,445 | 3,450 | -0.86% | 172,800 | 2718億4032万 | -1.99% | 37.39 | 1.56 |
| 12/28 | 3,495 | 3,500 | 3,470 | 3,480 | -0.29% | 172,100 | 2742億415万 | -1.08% | 37.72 | 1.58 |
| 12/27 | 3,480 | 3,510 | 3,450 | 3,490 | -1.27% | 284,700 | 2749億9210万 | -0.74% | 37.83 | 1.58 |
| 12/26 | 3,520 | 3,550 | 3,520 | 3,535 | +0.57% | 505,500 | 2785億3784万 | +0.65% | 38.31 | 1.6 |
| 12/25 | 3,540 | 3,555 | 3,500 | 3,515 | -0.57% | 383,400 | 2769億6195万 | +0.17% | 38.1 | 1.59 |
| 12/22 | 3,520 | 3,540 | 3,520 | 3,535 | +0.43% | 253,200 | 2785億3784万 | +0.86% | 38.31 | 1.6 |
| 12/21 | 3,540 | 3,565 | 3,515 | 3,520 | -0.56% | 312,500 | 2773億5592万 | +0.51% | 38.15 | 1.59 |
| 12/20 | 3,540 | 3,565 | 3,510 | 3,540 | -0.56% | 243,800 | 2789億3181万 | +1.23% | 38.37 | 1.6 |
| 12/19 | 3,600 | 3,600 | 3,555 | 3,560 | -0.84% | 172,100 | 2805億770万 | +1.92% | 38.59 | 1.61 |
| 12/18 | 3,590 | 3,595 | 3,565 | 3,590 | +0.56% | 218,300 | 2828億7152万 | +2.89% | 38.91 | 1.63 |
| 12/15 | 3,565 | 3,600 | 3,540 | 3,570 | -0.14% | 252,300 | 2812億9564万 | +2.44% | 38.69 | 1.62 |
| 12/14 | 3,585 | 3,605 | 3,570 | 3,575 | -0.69% | 206,300 | 2816億8961万 | +2.7% | 38.75 | 1.62 |
| 12/13 | 3,585 | 3,605 | 3,570 | 3,600 | +0.14% | 238,400 | 2836億5947万 | +3.57% | 39.02 | 1.63 |
| 12/12 | 3,590 | 3,595 | 3,580 | 3,595 | +0.14% | 171,100 | 2832億6550万 | +3.66% | 38.97 | 1.63 |
| 12/11 | 3,570 | 3,590 | 3,545 | 3,590 | +0.98% | 209,200 | 2828億7152万 | +3.7% | 38.91 | 1.63 |
| 12/08 | 3,550 | 3,570 | 3,530 | 3,555 | 0% | 441,500 | 2801億1372万 | +2.6% | 38.53 | 1.61 |
| 12/07 | 3,505 | 3,565 | 3,500 | 3,555 | +1.72% | 243,100 | 2801億1372万 | +2.48% | 38.53 | 1.61 |
| 12/06 | 3,485 | 3,525 | 3,480 | 3,495 | -0.14% | 282,200 | 2753億8607万 | +0.72% | 37.88 | 1.58 |
| 12/05 | 3,495 | 3,510 | 3,480 | 3,500 | +0.14% | 173,100 | 2757億8004万 | +0.84% | 37.94 | 1.58 |
| 12/04 | 3,485 | 3,520 | 3,470 | 3,495 | +1.16% | 209,100 | 2753億8607万 | +0.6% | 37.88 | 1.58 |
| 12/01 | 3,530 | 3,530 | 3,455 | 3,455 | -1.71% | 290,100 | 2722億3429万 | -0.6% | 37.45 | 1.56 |
| 11/30 | 3,490 | 3,520 | 3,465 | 3,515 | +0.86% | 340,000 | 2769億6195万 | +1.06% | 38.1 | 1.59 |
| 11/29 | 3,445 | 3,485 | 3,435 | 3,485 | +2.2% | 337,000 | 2745億9812万 | +0.2% | 37.77 | 1.58 |
| 11/28 | 3,380 | 3,415 | 3,375 | 3,410 | +0.74% | 216,400 | 2686億8855万 | -1.93% | 36.96 | 1.54 |
| 11/27 | 3,400 | 3,400 | 3,375 | 3,385 | -0.88% | 265,600 | 2667億1869万 | -2.65% | 36.69 | 1.53 |
| 11/24 | 3,405 | 3,435 | 3,390 | 3,415 | -0.44% | 189,300 | 2690億8252万 | -1.84% | 37.01 | 1.55 |
| 11/22 | 3,410 | 3,445 | 3,400 | 3,430 | +1.18% | 256,200 | 2702億6444万 | -1.41% | 37.18 | 1.55 |
| 11/21 | 3,415 | 3,430 | 3,380 | 3,390 | -1.45% | 496,300 | 2671億1267万 | -2.53% | 36.74 | 1.53 |
| 11/20 | 3,415 | 3,460 | 3,410 | 3,440 | +0.29% | 305,600 | 2710億5238万 | -1.12% | 37.29 | 1.56 |
| 11/17 | 3,495 | 3,505 | 3,425 | 3,430 | -0.72% | 374,100 | 2702億6444万 | -1.35% | 37.18 | 1.55 |
| 11/16 | 3,395 | 3,465 | 3,390 | 3,455 | +1.92% | 218,100 | 2722億3429万 | -0.63% | 37.45 | 1.56 |
| 11/15 | 3,460 | 3,465 | 3,390 | 3,390 | -1.88% | 595,700 | 2671億1267万 | -2.45% | 36.74 | 1.53 |
| 11/14 | 3,445 | 3,485 | 3,425 | 3,455 | 0% | 395,900 | 2722億3429万 | -0.55% | 37.45 | 1.56 |
| 11/13 | 3,485 | 3,500 | 3,450 | 3,455 | -0.86% | 563,200 | 2722億3429万 | -0.4% | 37.45 | 1.56 |
| 11/10 | 3,460 | 3,490 | 3,450 | 3,485 | +0.14% | 561,100 | 2745億9812万 | +0.61% | 37.77 | 1.58 |
| 11/09 | 3,440 | 3,525 | 3,435 | 3,480 | +1.46% | 958,900 | 2742億415万 | +0.81% | 37.72 | 1.58 |
| 11/08 | 3,410 | 3,430 | 3,390 | 3,430 | +0.59% | 522,000 | 2702億6444万 | -0.17% | 37.18 | 1.55 |
| 11/07 | 3,400 | 3,410 | 3,345 | 3,410 | -0.87% | 1,115,800 | 2686億8855万 | -0.32% | 36.96 | 1.54 |
| 11/06 | 3,390 | 3,485 | 3,380 | 3,440 | -6.01% | 1,493,900 | 2710億5238万 | +1% | 37.29 | 1.56 |
| 11/02 | 3,670 | 3,685 | 3,635 | 3,660 | +0.14% | 584,100 | 2883億8713万 | +7.93% | 39.67 | 1.66 |
| 11/01 | 3,615 | 3,660 | 3,615 | 3,655 | +2.09% | 390,000 | 2879億9315万 | +8.52% | 39.62 | 1.65 |
| 10/31 | 3,525 | 3,585 | 3,515 | 3,580 | +1.13% | 417,500 | 2820億8358万 | +6.96% | 38.8 | 1.62 |
| 10/30 | 3,570 | 3,575 | 3,525 | 3,540 | -0.98% | 390,000 | 2789億3181万 | +6.37% | 38.37 | 1.6 |
| 10/27 | 3,560 | 3,580 | 3,540 | 3,575 | +1.42% | 336,600 | 2816億8961万 | +7.94% | 38.75 | 1.62 |
| 10/26 | 3,510 | 3,540 | 3,495 | 3,525 | +0.28% | 279,600 | 2777億4990万 | +7.05% | 38.21 | 1.6 |
| 10/25 | 3,500 | 3,525 | 3,495 | 3,515 | +0.14% | 410,500 | 2769億6195万 | +7.3% | 38.1 | 1.59 |
| 10/24 | 3,490 | 3,530 | 3,485 | 3,510 | +1.3% | 566,900 | 2765億6798万 | +7.57% | 38.04 | 1.59 |
| 10/23 | 3,450 | 3,475 | 3,415 | 3,465 | +1.32% | 409,900 | 2730億2224万 | +6.68% | 37.56 | 1.57 |
| 10/20 | 3,415 | 3,435 | 3,400 | 3,420 | 0% | 275,400 | 2694億7649万 | +5.75% | 37.07 | 1.55 |
| 10/19 | 3,435 | 3,445 | 3,420 | 3,420 | +0.29% | 171,300 | 2694億7649万 | +6.18% | 37.07 | 1.55 |
| 10/18 | 3,395 | 3,425 | 3,385 | 3,410 | +0.15% | 267,000 | 2686億8855万 | +6.3% | 36.96 | 1.54 |
| 10/17 | 3,435 | 3,435 | 3,395 | 3,405 | -0.87% | 362,000 | 2682億9458万 | +6.54% | 36.91 | 1.54 |
| 10/16 | 3,390 | 3,435 | 3,375 | 3,435 | +1.48% | 346,600 | 2706億5841万 | +7.92% | 37.23 | 1.56 |
| 10/13 | 3,355 | 3,410 | 3,335 | 3,385 | -1.17% | 593,700 | 2667億1869万 | +6.72% | 36.69 | 1.53 |
| 10/12 | 3,400 | 3,480 | 3,390 | 3,425 | +0.88% | 397,200 | 2698億7047万 | +8.28% | 37.12 | 1.55 |
| 10/11 | 3,380 | 3,395 | 3,365 | 3,395 | +0.44% | 253,500 | 2675億664万 | +7.74% | 36.8 | 1.54 |
| 10/10 | 3,305 | 3,395 | 3,290 | 3,380 | +1.96% | 500,200 | 2663億2472万 | +7.64% | 36.63 | 1.53 |
| 10/06 | 3,320 | 3,325 | 3,280 | 3,315 | -0.45% | 607,600 | 2612億309万 | +5.84% | 35.93 | 1.5 |
| 10/05 | 3,205 | 3,345 | 3,200 | 3,330 | +4.39% | 815,200 | 2623億8501万 | +6.49% | 36.09 | 1.51 |
| 10/04 | 3,110 | 3,195 | 3,105 | 3,190 | +3.07% | 490,300 | 2513億5381万 | +2.21% | 34.58 | 1.44 |
| 10/03 | 3,050 | 3,105 | 3,050 | 3,095 | +1.81% | 263,400 | 2438億6835万 | -0.71% | 33.55 | 1.4 |
| 10/02 | 3,045 | 3,065 | 3,035 | 3,040 | +0.16% | 209,900 | 2395億3466万 | -2.47% | 32.95 | 1.38 |
| 09/29 | 3,060 | 3,065 | 3,020 | 3,035 | -1.14% | 474,800 | 2391億4069万 | -2.69% | 32.89 | 1.37 |
| 09/28 | 3,085 | 3,090 | 3,050 | 3,070 | -0.65% | 441,500 | 2418億9849万 | -1.63% | 33.27 | 1.39 |
| 09/27 | 3,115 | 3,120 | 3,085 | 3,090 | -1.28% | 242,500 | 2434億7438万 | -1.02% | 33.49 | 1.4 |
| 09/26 | 3,100 | 3,130 | 3,090 | 3,130 | +0.81% | 259,100 | 2466億2615万 | +0.19% | 33.92 | 1.42 |
| 09/25 | 3,140 | 3,140 | 3,080 | 3,105 | -0.64% | 257,600 | 2446億5629万 | -0.51% | 33.65 | 1.41 |
| 09/22 | 3,115 | 3,125 | 3,085 | 3,125 | +0.48% | 282,100 | 2462億3218万 | +0.22% | 33.87 | 1.41 |
| 09/21 | 3,110 | 3,125 | 3,085 | 3,110 | 0% | 369,200 | 2450億5026万 | -0.16% | 33.71 | 1.41 |
| 09/20 | 3,160 | 3,165 | 3,100 | 3,110 | -2.51% | 444,300 | 2450億5026万 | -0.1% | 33.71 | 1.41 |
| 09/19 | 3,140 | 3,195 | 3,140 | 3,190 | +1.92% | 313,300 | 2513億5381万 | +2.57% | 34.57 | 1.44 |
| 09/15 | 3,110 | 3,145 | 3,110 | 3,130 | +0.48% | 288,500 | 2466億2615万 | +0.87% | 33.92 | 1.42 |
| 09/14 | 3,100 | 3,120 | 3,095 | 3,115 | +0.48% | 207,700 | 2454億4423万 | +0.48% | 33.76 | 1.41 |
| 09/13 | 3,095 | 3,100 | 3,080 | 3,100 | +0.16% | 281,400 | 2442億6232万 | +0.19% | 33.6 | 1.4 |
| 09/12 | 3,110 | 3,110 | 3,080 | 3,095 | 0% | 231,200 | 2438億6835万 | +0.16% | 33.54 | 1.4 |
| 09/11 | 3,115 | 3,120 | 3,080 | 3,095 | 0% | 288,600 | 2438億6835万 | +0.32% | 33.54 | 1.4 |
| 09/08 | 3,130 | 3,140 | 3,085 | 3,095 | -2.06% | 589,600 | 2438億6835万 | +0.55% | 33.54 | 1.4 |
| 09/07 | 3,160 | 3,165 | 3,130 | 3,160 | +0.16% | 277,800 | 2489億8998万 | +2.73% | 34.25 | 1.43 |
| 09/06 | 3,150 | 3,165 | 3,100 | 3,155 | +1.12% | 311,400 | 2485億9601万 | +2.7% | 34.19 | 1.43 |
| 09/05 | 3,120 | 3,135 | 3,105 | 3,120 | -0.32% | 299,700 | 2458億3820万 | +1.69% | 33.82 | 1.41 |
| 09/04 | 3,170 | 3,175 | 3,125 | 3,130 | -1.42% | 183,500 | 2466億2615万 | +2.19% | 33.92 | 1.42 |
| 09/01 | 3,190 | 3,190 | 3,155 | 3,175 | -0.63% | 182,900 | 2501億7189万 | +3.76% | 34.41 | 1.44 |
| 08/31 | 3,170 | 3,200 | 3,135 | 3,195 | +0.79% | 389,700 | 2517億4778万 | +4.62% | 34.63 | 1.45 |
| 08/30 | 3,115 | 3,170 | 3,100 | 3,170 | +2.42% | 388,500 | 2497億7792万 | +4.07% | 34.36 | 1.44 |
| 08/29 | 3,100 | 3,100 | 3,075 | 3,095 | -0.16% | 152,200 | 2438億6835万 | +1.88% | 33.54 | 1.4 |
| 08/28 | 3,105 | 3,105 | 3,085 | 3,100 | +0.32% | 185,000 | 2442億6232万 | +2.21% | 33.6 | 1.4 |
| 08/25 | 3,075 | 3,095 | 3,055 | 3,090 | +0.16% | 320,400 | 2434億7438万 | +2.08% | 33.49 | 1.4 |
| 08/24 | 3,080 | 3,090 | 3,070 | 3,085 | -0.16% | 229,300 | 2430億8040万 | +2.05% | 33.44 | 1.4 |
| 08/23 | 3,150 | 3,155 | 3,085 | 3,090 | -1.44% | 292,800 | 2434億7438万 | +2.32% | 33.49 | 1.4 |
| 08/22 | 3,070 | 3,135 | 3,055 | 3,135 | +2.45% | 478,900 | 2470億2012万 | +3.95% | 33.98 | 1.42 |
| 08/21 | 3,025 | 3,065 | 3,025 | 3,060 | +1.16% | 224,400 | 2411億1055万 | +1.63% | 33.17 | 1.39 |
| 08/18 | 3,010 | 3,030 | 2,997 | 3,025 | -0.49% | 232,600 | 2383億5275万 | +0.57% | 32.79 | 1.37 |
| 08/17 | 3,045 | 3,050 | 3,025 | 3,040 | -0.65% | 235,300 | 2395億3466万 | +1.06% | 32.95 | 1.38 |
| 08/16 | 3,050 | 3,065 | 3,040 | 3,060 | +0.16% | 319,600 | 2411億1055万 | +1.63% | 33.17 | 1.39 |
| 08/15 | 3,020 | 3,065 | 2,998 | 3,055 | +1.33% | 266,000 | 2407億1658万 | +1.39% | 33.11 | 1.38 |
| 08/14 | 3,000 | 3,030 | 2,991 | 3,015 | -0.66% | 288,800 | 2375億6480万 | 0% | 32.68 | 1.36 |
| 08/10 | 2,999 | 3,045 | 2,975 | 3,035 | +1.78% | 381,800 | 2391億4069万 | +0.56% | 32.89 | 1.37 |
| 08/09 | 3,000 | 3,010 | 2,971 | 2,982 | -0.6% | 379,500 | 2349億6459万 | -1.29% | 32.32 | 1.35 |
| 08/08 | 2,969 | 3,010 | 2,956 | 3,000 | +1.56% | 493,900 | 2363億8289万 | -0.83% | 32.51 | 1.36 |
| 08/07 | 2,931 | 2,959 | 2,931 | 2,954 | +0.96% | 410,500 | 2327億5835万 | -2.48% | 32.02 | 1.34 |
