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 | 4,145 | 4,150 | 4,090 | 4,115 | -1.08% | 340,500 | 8487億9526万 | -2.79% | 33.6 | 1.13 |
| 12/28 | 4,165 | 4,195 | 4,145 | 4,160 | -0.48% | 234,200 | 8580億7734万 | -1.84% | 33.96 | 1.14 |
| 12/27 | 4,155 | 4,190 | 4,115 | 4,180 | +0.12% | 438,200 | 8622億271万 | -1.42% | 34.13 | 1.15 |
| 12/26 | 4,215 | 4,220 | 4,130 | 4,175 | -0.95% | 742,500 | 8611億7137万 | -1.6% | 34.09 | 1.14 |
| 12/25 | 4,165 | 4,225 | 4,140 | 4,215 | +0.96% | 363,200 | 8694億2211万 | -0.66% | 34.41 | 1.15 |
| 12/22 | 4,150 | 4,205 | 4,135 | 4,175 | +0.6% | 527,500 | 8611億7137万 | -1.56% | 34.09 | 1.14 |
| 12/21 | 4,120 | 4,170 | 4,115 | 4,150 | +0.73% | 672,400 | 8560億1466万 | -2.1% | 33.88 | 1.14 |
| 12/20 | 4,260 | 4,270 | 4,115 | 4,120 | -3.74% | 743,400 | 8498億2660万 | -2.74% | 33.64 | 1.13 |
| 12/19 | 4,265 | 4,295 | 4,260 | 4,280 | +0.35% | 659,900 | 8828億2957万 | +1.09% | 34.94 | 1.17 |
| 12/18 | 4,300 | 4,315 | 4,250 | 4,265 | -0.35% | 482,200 | 8797億3554万 | +0.95% | 34.82 | 1.17 |
| 12/15 | 4,325 | 4,330 | 4,270 | 4,280 | -1.15% | 686,200 | 8828億2957万 | +1.49% | 34.94 | 1.17 |
| 12/14 | 4,350 | 4,375 | 4,325 | 4,330 | -0.57% | 448,300 | 8931億4300万 | +2.92% | 35.35 | 1.19 |
| 12/13 | 4,320 | 4,355 | 4,305 | 4,355 | +0.81% | 395,000 | 8982億9972万 | +3.84% | 35.56 | 1.19 |
| 12/12 | 4,315 | 4,340 | 4,300 | 4,320 | 0% | 313,500 | 8910億8032万 | +3.3% | 35.27 | 1.18 |
| 12/11 | 4,295 | 4,320 | 4,265 | 4,320 | +0.58% | 383,100 | 8910億8032万 | +3.65% | 35.27 | 1.18 |
| 12/08 | 4,225 | 4,300 | 4,225 | 4,295 | 0% | 564,800 | 8859億2360万 | +3.39% | 35.07 | 1.18 |
| 12/07 | 4,330 | 4,345 | 4,280 | 4,295 | -1.04% | 736,700 | 8859億2360万 | +3.67% | 35.07 | 1.18 |
| 12/06 | 4,310 | 4,385 | 4,290 | 4,340 | +2.36% | 935,000 | 8952億569万 | +5.11% | 35.43 | 1.19 |
| 12/05 | 4,195 | 4,245 | 4,175 | 4,240 | +1.19% | 554,900 | 8745億7883万 | +3.06% | 34.62 | 1.16 |
| 12/04 | 4,210 | 4,265 | 4,190 | 4,190 | +0.12% | 402,800 | 8642億6540万 | +2.17% | 34.21 | 1.15 |
| 12/01 | 4,280 | 4,295 | 4,180 | 4,185 | -1.88% | 451,600 | 8632億3406万 | +2.35% | 34.17 | 1.15 |
| 11/30 | 4,235 | 4,265 | 4,205 | 4,265 | +0.47% | 603,500 | 8797億3554万 | +4.61% | 34.82 | 1.17 |
| 11/29 | 4,215 | 4,265 | 4,200 | 4,245 | +1.68% | 365,600 | 8756億1017万 | +4.48% | 34.66 | 1.16 |
| 11/28 | 4,165 | 4,215 | 4,160 | 4,175 | +0.6% | 312,600 | 8611億7137万 | +3.14% | 34.09 | 1.14 |
| 11/27 | 4,225 | 4,230 | 4,145 | 4,150 | -2.01% | 498,600 | 8560億1466万 | +2.85% | 33.88 | 1.14 |
| 11/24 | 4,210 | 4,240 | 4,190 | 4,235 | +0.12% | 215,400 | 8735億4749万 | +5.19% | 34.58 | 1.16 |
| 11/22 | 4,245 | 4,255 | 4,215 | 4,230 | -0.24% | 423,900 | 8725億1614万 | +5.43% | 34.53 | 1.16 |
| 11/21 | 4,185 | 4,260 | 4,180 | 4,240 | +1.44% | 480,900 | 8745億7883万 | +6.03% | 34.62 | 1.16 |
| 11/20 | 4,135 | 4,195 | 4,125 | 4,180 | +0.6% | 407,500 | 8622億271万 | +4.87% | 34.13 | 1.15 |
| 11/17 | 4,180 | 4,180 | 4,120 | 4,155 | +0.36% | 728,700 | 8570億4600万 | +4.53% | 33.92 | 1.14 |
| 11/16 | 4,060 | 4,155 | 4,050 | 4,140 | +1.97% | 798,000 | 8539億5197万 | +4.47% | 33.8 | 1.13 |
| 11/15 | 4,055 | 4,115 | 4,045 | 4,060 | -0.37% | 645,100 | 8374億5048万 | +2.76% | 33.15 | 1.11 |
| 11/14 | 4,060 | 4,100 | 4,035 | 4,075 | +0.49% | 416,800 | 8405億4451万 | +3.48% | 33.27 | 1.12 |
| 11/13 | 4,065 | 4,090 | 4,055 | 4,055 | -0.25% | 269,600 | 8364億1914万 | +3.26% | 33.11 | 1.11 |
| 11/10 | 3,985 | 4,085 | 3,985 | 4,065 | +0.99% | 474,300 | 8384億8183万 | +3.73% | 33.19 | 1.11 |
| 11/09 | 4,060 | 4,095 | 4,000 | 4,025 | +0.12% | 769,300 | 8302億3108万 | +3.02% | 32.86 | 1.1 |
| 11/08 | 4,030 | 4,035 | 3,995 | 4,020 | -0.62% | 393,700 | 8291億9974万 | +3.26% | 32.82 | 1.1 |
| 11/07 | 3,950 | 4,045 | 3,945 | 4,045 | +1.89% | 484,800 | 8343億5645万 | +4.31% | 33.02 | 1.11 |
| 11/06 | 3,970 | 3,990 | 3,950 | 3,970 | +0.13% | 459,600 | 8188億8631万 | +2.8% | 32.41 | 1.09 |
| 11/02 | 3,995 | 3,995 | 3,905 | 3,965 | -1.49% | 723,100 | 8178億5497万 | +2.99% | 32.37 | 1.09 |
| 11/01 | 3,980 | 4,065 | 3,975 | 4,025 | +1.9% | 878,200 | 8302億3108万 | +4.93% | 32.86 | 1.1 |
| 10/31 | 3,965 | 3,965 | 3,880 | 3,950 | -0.25% | 840,600 | 8147億6094万 | +3.4% | 32.25 | 1.08 |
| 10/30 | 3,920 | 4,010 | 3,905 | 3,960 | +1.28% | 1,274,000 | 8168億2362万 | +4.05% | 32.33 | 1.08 |
| 10/27 | 3,910 | 3,920 | 3,885 | 3,910 | 0% | 427,600 | 8065億1019万 | +3.11% | 31.92 | 1.07 |
| 10/26 | 3,880 | 3,925 | 3,870 | 3,910 | +0.9% | 515,200 | 8065億1019万 | +3.38% | 31.92 | 1.07 |
| 10/25 | 3,910 | 3,910 | 3,850 | 3,875 | -1.27% | 536,000 | 7992億9079万 | +2.7% | 31.64 | 1.06 |
| 10/24 | 3,895 | 3,945 | 3,870 | 3,925 | +1.42% | 777,400 | 8096億422万 | +4.14% | 32.04 | 1.08 |
| 10/23 | 3,890 | 3,915 | 3,870 | 3,870 | +0.52% | 518,200 | 7982億5945万 | +2.82% | 31.6 | 1.06 |
| 10/20 | 3,845 | 3,870 | 3,815 | 3,850 | -1.41% | 691,300 | 7941億3408万 | +2.34% | 31.43 | 1.05 |
| 10/19 | 3,910 | 3,935 | 3,885 | 3,905 | +0.51% | 653,100 | 8054億7885万 | +3.8% | 31.88 | 1.07 |
| 10/18 | 3,875 | 3,935 | 3,875 | 3,885 | -0.51% | 660,300 | 8013億5348万 | +3.21% | 31.72 | 1.06 |
| 10/17 | 3,925 | 3,925 | 3,865 | 3,905 | -0.38% | 480,100 | 8054億7885万 | +3.77% | 31.88 | 1.07 |
| 10/16 | 3,930 | 3,945 | 3,890 | 3,920 | +0.38% | 427,800 | 8085億7288万 | +4.26% | 32 | 1.07 |
| 10/13 | 3,850 | 3,930 | 3,845 | 3,905 | +1.3% | 561,000 | 8054億7885万 | +3.99% | 31.88 | 1.07 |
| 10/12 | 3,865 | 3,890 | 3,850 | 3,855 | +0.39% | 302,700 | 7951億6542万 | +2.8% | 31.47 | 1.06 |
| 10/11 | 3,765 | 3,850 | 3,765 | 3,840 | +2.4% | 437,800 | 7920億7139万 | +2.48% | 31.35 | 1.05 |
| 10/10 | 3,740 | 3,775 | 3,720 | 3,750 | -0.79% | 657,300 | 7735億722万 | +0.13% | 30.62 | 1.03 |
| 10/06 | 3,855 | 3,865 | 3,775 | 3,780 | -2.07% | 451,300 | 7796億9528万 | +0.88% | 30.86 | 1.04 |
| 10/05 | 3,805 | 3,900 | 3,800 | 3,860 | +2.12% | 647,600 | 7961億9676万 | +3.02% | 31.51 | 1.06 |
| 10/04 | 3,785 | 3,795 | 3,740 | 3,780 | +2.86% | 861,600 | 7796億9528万 | +0.99% | 30.86 | 1.04 |
| 10/03 | 3,670 | 3,710 | 3,665 | 3,675 | +1.24% | 432,800 | 7580億3707万 | -1.79% | 30 | 1.01 |
| 10/02 | 3,670 | 3,680 | 3,625 | 3,630 | -0.55% | 343,100 | 7487億5499万 | -3.02% | 29.64 | 0.99 |
| 09/29 | 3,660 | 3,675 | 3,625 | 3,650 | -0.82% | 575,100 | 7528億8036万 | -2.59% | 33.94 | 1.14 |
| 09/28 | 3,590 | 3,700 | 3,575 | 3,680 | +1.94% | 750,200 | 7590億6842万 | -1.89% | 34.22 | 1.15 |
| 09/27 | 3,620 | 3,625 | 3,575 | 3,610 | -0.41% | 580,500 | 7446億2962万 | -3.81% | 33.57 | 1.13 |
| 09/26 | 3,580 | 3,635 | 3,565 | 3,625 | +0.55% | 880,100 | 7477億2364万 | -3.51% | 33.71 | 1.13 |
| 09/25 | 3,595 | 3,620 | 3,555 | 3,605 | 0% | 692,700 | 7435億9827万 | -4.12% | 33.52 | 1.12 |
| 09/22 | 3,640 | 3,650 | 3,585 | 3,605 | -1.37% | 693,800 | 7435億9827万 | -4.2% | 33.52 | 1.12 |
| 09/21 | 3,685 | 3,690 | 3,645 | 3,655 | -0.95% | 643,200 | 7539億1170万 | -2.92% | 33.99 | 1.14 |
| 09/20 | 3,745 | 3,755 | 3,660 | 3,690 | -2.12% | 763,600 | 7611億3110万 | -1.94% | 34.31 | 1.15 |
| 09/19 | 3,845 | 3,850 | 3,740 | 3,770 | -1.05% | 807,100 | 7776億3259万 | +0.32% | 35.05 | 1.18 |
| 09/15 | 3,795 | 3,820 | 3,780 | 3,810 | -0.26% | 765,600 | 7858億8333万 | +1.68% | 35.43 | 1.19 |
| 09/14 | 3,825 | 3,850 | 3,810 | 3,820 | -0.52% | 501,900 | 7879億4602万 | +2.28% | 35.52 | 1.19 |
| 09/13 | 3,975 | 3,975 | 3,820 | 3,840 | -2.66% | 797,100 | 7920億7139万 | +3.2% | 35.71 | 1.2 |
| 09/12 | 3,900 | 3,950 | 3,865 | 3,945 | +1.81% | 524,800 | 8137億2959万 | +6.39% | 36.68 | 1.23 |
| 09/11 | 3,860 | 3,910 | 3,850 | 3,875 | +1.57% | 697,300 | 7992億9079万 | +4.9% | 36.03 | 1.21 |
| 09/08 | 3,790 | 3,825 | 3,785 | 3,815 | +0.39% | 727,800 | 7869億1468万 | +3.61% | 35.47 | 1.19 |
| 09/07 | 3,800 | 3,810 | 3,785 | 3,800 | +0.13% | 725,500 | 7838億2065万 | +3.37% | 35.33 | 1.19 |
| 09/06 | 3,750 | 3,810 | 3,725 | 3,795 | +0.4% | 515,500 | 7827億8931万 | +3.41% | 35.29 | 1.18 |
| 09/05 | 3,765 | 3,780 | 3,730 | 3,780 | -0.13% | 803,900 | 7796億9528万 | +3.45% | 35.15 | 1.18 |
| 09/04 | 3,785 | 3,800 | 3,745 | 3,785 | -0.53% | 404,000 | 7807億2662万 | +4.1% | 35.19 | 1.18 |
| 09/01 | 3,800 | 3,815 | 3,760 | 3,805 | +0.93% | 570,400 | 7848億5199万 | +5.11% | 35.38 | 1.19 |
| 08/31 | 3,770 | 3,790 | 3,755 | 3,770 | +0.27% | 529,800 | 7776億3259万 | +4.66% | 35.05 | 1.18 |
| 08/30 | 3,755 | 3,765 | 3,695 | 3,760 | +0.13% | 875,900 | 7755億6990万 | +4.91% | 34.96 | 1.17 |
| 08/29 | 3,660 | 3,760 | 3,660 | 3,755 | +1.49% | 552,800 | 7745億3856万 | +5.3% | 34.92 | 1.17 |
| 08/28 | 3,725 | 3,740 | 3,685 | 3,700 | -0.67% | 714,600 | 7631億9379万 | +4.2% | 34.4 | 1.15 |
| 08/25 | 3,750 | 3,770 | 3,705 | 3,725 | -0.67% | 693,800 | 7683億5050万 | +5.29% | 34.64 | 1.16 |
| 08/24 | 3,750 | 3,775 | 3,715 | 3,750 | +0.4% | 528,800 | 7735億722万 | +6.41% | 34.87 | 1.17 |
| 08/23 | 3,745 | 3,815 | 3,705 | 3,735 | +0.81% | 745,100 | 7704億1319万 | +6.44% | 34.73 | 1.17 |
| 08/22 | 3,720 | 3,725 | 3,685 | 3,705 | 0% | 575,200 | 7642億2513万 | +6.04% | 34.45 | 1.16 |
| 08/21 | 3,720 | 3,740 | 3,690 | 3,705 | +0.95% | 839,700 | 7642億2513万 | +6.53% | 34.45 | 1.16 |
| 08/18 | 3,650 | 3,685 | 3,640 | 3,670 | 0% | 651,900 | 7570億573万 | +5.98% | 34.12 | 1.15 |
| 08/17 | 3,610 | 3,685 | 3,580 | 3,670 | +1.66% | 775,600 | 7570億573万 | +6.44% | 34.12 | 1.15 |
| 08/16 | 3,580 | 3,620 | 3,565 | 3,610 | +1.55% | 664,000 | 7446億2962万 | +5.09% | 33.57 | 1.13 |
| 08/15 | 3,515 | 3,570 | 3,485 | 3,555 | +1.57% | 604,600 | 7332億8484万 | +3.83% | 33.06 | 1.11 |
| 08/14 | 3,465 | 3,515 | 3,455 | 3,500 | +0.14% | 667,500 | 7219億4007万 | +2.46% | 32.54 | 1.09 |
| 08/10 | 3,460 | 3,505 | 3,460 | 3,495 | +0.29% | 570,200 | 7209億873万 | +2.46% | 32.5 | 1.09 |
| 08/09 | 3,515 | 3,520 | 3,435 | 3,485 | -0.99% | 748,900 | 7188億4604万 | +2.35% | 32.4 | 1.09 |
| 08/08 | 3,570 | 3,570 | 3,475 | 3,520 | -1.54% | 902,700 | 7260億6544万 | +3.56% | 32.73 | 1.1 |
| 08/07 | 3,580 | 3,605 | 3,545 | 3,575 | -0.42% | 645,800 | 7374億1021万 | +5.4% | 33.24 | 1.12 |
