株価チャート
2017/08/04～2017/12/29
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 | 1,010 | 1,010 | 1,000 | 1,000 | -0.7% | 800 | 60億 | -0.4% | 1020.89 | 1.74 |
| 12/28 | 1,007 | 1,007 | 1,007 | 1,007 | +0.6% | 500 | 60億4200万 | +0.4% | 1028.04 | 1.75 |
| 12/27 | 1,000 | 1,001 | 1,000 | 1,001 | -0.5% | 400 | 60億600万 | -0.2% | 1021.91 | 1.74 |
| 12/26 | 1,006 | 1,006 | 1,006 | 1,006 | +0.6% | 300 | 60億3600万 | +0.3% | 1027.02 | 1.75 |
| 12/25 | 1,008 | 1,008 | 1,000 | 1,000 | -0.3% | 1,200 | 60億 | -0.3% | 1020.89 | 1.74 |
| 12/22 | 1,000 | 1,007 | 1,000 | 1,003 | +0.2% | 1,800 | 60億1800万 | 0% | 1023.95 | 1.75 |
| 12/21 | 1,007 | 1,007 | 1,001 | 1,001 | -0.69% | 800 | 60億600万 | -0.2% | 1021.91 | 1.74 |
| 12/20 | 1,017 | 1,017 | 1,007 | 1,008 | 0% | 1,500 | 60億4800万 | +0.5% | 1029.06 | 1.76 |
| 12/19 | 1,015 | 1,015 | 1,004 | 1,008 | +0.7% | 1,400 | 60億4800万 | +0.5% | 1029.06 | 1.76 |
| 12/18 | 1,014 | 1,014 | 1,001 | 1,001 | -0.1% | 2,000 | 60億600万 | -0.2% | 1021.91 | 1.74 |
| 12/15 | 1,006 | 1,006 | 1,000 | 1,002 | -0.1% | 1,100 | 60億1200万 | 0% | 1022.93 | 1.75 |
| 12/14 | 1,003 | 1,003 | 993 | 1,003 | 0% | 2,000 | 60億1800万 | +0.1% | 1023.95 | 1.75 |
| 12/13 | 1,004 | 1,004 | 1,001 | 1,003 | -0.1% | 600 | 60億1800万 | +0.1% | 1023.95 | 1.75 |
| 12/12 | 1,005 | 1,006 | 996 | 1,004 | -0.1% | 1,800 | 60億2400万 | +0.2% | 1024.97 | 1.75 |
| 12/11 | 1,005 | 1,005 | 1,003 | 1,005 | +0.2% | 700 | 60億3000万 | +0.4% | 1026 | 1.75 |
| 12/08 | 1,005 | 1,005 | 1,001 | 1,003 | -0.5% | 900 | 60億1800万 | +0.2% | 1023.95 | 1.75 |
| 12/07 | 1,003 | 1,008 | 999 | 1,008 | 0% | 1,400 | 60億4800万 | +0.7% | 1029.06 | 1.76 |
| 12/06 | 1,005 | 1,008 | 1,001 | 1,008 | +0.3% | 1,200 | 60億4800万 | +0.8% | 1029.06 | 1.76 |
| 12/05 | 1,005 | 1,005 | 998 | 1,005 | 0% | 1,200 | 60億3000万 | +0.5% | 1026 | 1.75 |
| 12/04 | 1,005 | 1,005 | 995 | 1,005 | -0.3% | 1,400 | 60億3000万 | +0.6% | 1026 | 1.75 |
| 12/01 | 1,003 | 1,008 | 1,003 | 1,008 | +0.5% | 600 | 60億4800万 | +0.9% | 1029.06 | 1.76 |
| 11/30 | 1,001 | 1,003 | 1,001 | 1,003 | +0.3% | 400 | 60億1800万 | +0.5% | 1023.95 | 1.75 |
| 11/29 | 1,007 | 1,007 | 1,000 | 1,000 | 0% | 600 | 60億 | +0.3% | 1020.89 | 1.74 |
| 11/28 | 1,010 | 1,010 | 997 | 1,000 | 0% | 1,900 | 60億 | +0.3% | 1020.89 | 1.74 |
| 11/24 | 999 | 1,000 | 999 | 1,000 | +0.5% | 500 | 60億 | +0.3% | 1020.89 | 1.74 |
| 11/22 | 1,009 | 1,009 | 984 | 995 | -0.8% | 3,100 | 59億7000万 | -0.2% | 1015.79 | 1.73 |
| 11/21 | 1,003 | 1,003 | 1,003 | 1,003 | 0% | 1,000 | 60億1800万 | +0.6% | 1023.95 | 1.75 |
| 11/20 | 1,003 | 1,003 | 1,002 | 1,003 | +0.5% | 1,200 | 60億1800万 | +0.7% | 1023.95 | 1.75 |
| 11/17 | 996 | 998 | 996 | 998 | -0.3% | 900 | 59億8800万 | +0.2% | 1018.85 | 1.74 |
| 11/16 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 500 | 60億600万 | +0.5% | 1021.91 | 1.74 |
| 11/15 | 1,001 | 1,001 | 1,000 | 1,000 | -0.1% | 500 | 60億 | +0.5% | 1020.89 | 1.74 |
| 11/14 | 1,002 | 1,002 | 1,001 | 1,001 | 0% | 300 | 60億600万 | +0.6% | 1021.91 | 1.74 |
| 11/13 | 1,003 | 1,003 | 1,001 | 1,001 | -0.2% | 300 | 60億600万 | +0.6% | 1021.91 | 1.74 |
| 11/10 | 1,005 | 1,005 | 1,003 | 1,003 | +0.3% | 800 | 60億1800万 | +0.8% | 1023.95 | 1.75 |
| 11/09 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 500 | 60億 | +0.6% | 1020.89 | 1.74 |
| 11/08 | 993 | 1,001 | 993 | 1,001 | +0.6% | 1,300 | 60億600万 | +0.7% | 1021.91 | 1.74 |
| 11/07 | 1,005 | 1,005 | 992 | 995 | 0% | 1,300 | 59億7000万 | +0.1% | 1015.79 | 1.73 |
| 11/06 | 994 | 995 | 991 | 995 | +0.1% | 1,900 | 59億7000万 | +0.1% | 1015.79 | 1.73 |
| 11/02 | 993 | 1,003 | 992 | 994 | +0.1% | 800 | 59億6400万 | 0% | 1014.77 | 1.73 |
| 11/01 | 1,003 | 1,004 | 991 | 993 | -0.6% | 1,400 | 59億5800万 | -0.2% | 1013.74 | 1.73 |
| 10/31 | 1,001 | 1,001 | 999 | 999 | 0% | 900 | 59億9400万 | +0.3% | 1019.87 | 1.74 |
| 10/30 | 995 | 999 | 989 | 999 | +1.11% | 1,800 | 59億9400万 | +0.3% | 1019.87 | 1.74 |
| 10/27 | 994 | 994 | 987 | 988 | -0.6% | 2,000 | 59億2800万 | -0.9% | 1008.64 | 1.72 |
| 10/26 | 993 | 994 | 993 | 994 | +0.1% | 500 | 59億6400万 | -0.3% | 1014.77 | 1.73 |
| 10/25 | 996 | 996 | 989 | 993 | +0.51% | 800 | 59億5800万 | -0.5% | 1013.74 | 1.73 |
| 10/24 | 987 | 994 | 986 | 988 | -0.2% | 1,300 | 59億2800万 | -1% | 1008.64 | 1.72 |
| 10/23 | 998 | 998 | 987 | 990 | -0.9% | 1,500 | 59億4000万 | -0.8% | 1010.68 | 1.72 |
| 10/20 | 1,000 | 1,000 | 989 | 999 | +0.2% | 1,700 | 59億9400万 | 0% | 1019.87 | 1.74 |
| 10/19 | 999 | 999 | 995 | 997 | +0.2% | 1,400 | 59億8200万 | -0.2% | 1017.83 | 1.74 |
| 10/18 | 992 | 995 | 992 | 995 | +1.12% | 1,000 | 59億7000万 | -0.4% | 1015.79 | 1.73 |
| 10/17 | 980 | 990 | 980 | 984 | -0.4% | 2,900 | 59億400万 | -1.5% | 1004.56 | 1.71 |
| 10/16 | 982 | 990 | 982 | 988 | -0.9% | 2,200 | 59億2800万 | -1.2% | 1008.64 | 1.72 |
| 10/13 | 995 | 997 | 988 | 997 | +0.2% | 1,400 | 59億8200万 | -0.3% | 1017.83 | 1.74 |
| 10/12 | 995 | 996 | 995 | 995 | +0.2% | 2,700 | 59億7000万 | -0.6% | 1015.79 | 1.73 |
| 10/11 | 992 | 993 | 991 | 993 | +0.1% | 900 | 59億5800万 | -0.8% | 1013.74 | 1.73 |
| 10/10 | 992 | 992 | 990 | 992 | -0.4% | 2,600 | 59億5200万 | -0.9% | 1012.72 | 1.73 |
| 10/06 | 1,011 | 1,029 | 988 | 996 | -0.7% | 11,300 | 59億7600万 | -0.6% | 1016.81 | 1.74 |
| 10/05 | 1,000 | 1,003 | 999 | 1,003 | +0.91% | 600 | 60億1800万 | 0% | 1023.95 | 1.75 |
| 10/04 | 1,001 | 1,001 | 994 | 994 | -0.6% | 800 | 59億6400万 | -0.9% | 1014.77 | 1.73 |
| 10/03 | 1,000 | 1,002 | 1,000 | 1,000 | +0.1% | 1,400 | 60億 | -0.4% | 1020.89 | 1.74 |
| 10/02 | 992 | 999 | 991 | 999 | +0.4% | 1,600 | 59億9400万 | -0.5% | 1019.87 | 1.74 |
| 09/29 | 1,000 | 1,002 | 995 | 995 | -0.2% | 2,000 | 59億7000万 | -0.9% | 1015.79 | 1.73 |
| 09/28 | 1,006 | 1,006 | 997 | 997 | -0.89% | 2,400 | 59億8200万 | -0.8% | 1017.83 | 1.74 |
| 09/27 | 997 | 1,006 | 996 | 1,006 | -0.59% | 11,800 | 60億3600万 | 0% | 1027.02 | 1.75 |
| 09/26 | 1,007 | 1,012 | 1,005 | 1,012 | -0.3% | 14,400 | 60億7200万 | +0.6% | 1033.14 | 1.76 |
| 09/25 | 1,004 | 1,015 | 1,004 | 1,015 | +1.1% | 4,000 | 60億9000万 | +0.89% | 1036.2 | 1.77 |
| 09/22 | 1,003 | 1,004 | 1,002 | 1,004 | +0.1% | 4,100 | 60億2400万 | -0.1% | 1024.97 | 1.75 |
| 09/21 | 1,007 | 1,007 | 1,003 | 1,003 | 0% | 2,400 | 60億1800万 | -0.2% | 1023.95 | 1.75 |
| 09/20 | 1,000 | 1,003 | 999 | 1,003 | +0.3% | 3,100 | 60億1800万 | -0.2% | 1023.95 | 1.75 |
| 09/19 | 999 | 1,000 | 999 | 1,000 | 0% | 2,900 | 60億 | -0.4% | 1020.89 | 1.74 |
| 09/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,500 | 60億 | -0.4% | 1020.89 | 1.74 |
| 09/14 | 1,001 | 1,003 | 999 | 1,000 | -0.3% | 2,100 | 60億 | -0.4% | 1020.89 | 1.74 |
| 09/13 | 1,004 | 1,006 | 1,003 | 1,003 | +0.2% | 1,200 | 60億1800万 | -0.2% | 1023.95 | 1.75 |
| 09/12 | 1,009 | 1,009 | 1,001 | 1,001 | 0% | 1,200 | 60億600万 | -0.4% | 1021.91 | 1.74 |
| 09/11 | 1,009 | 1,009 | 1,001 | 1,001 | 0% | 500 | 60億600万 | -0.4% | 1021.91 | 1.74 |
| 09/08 | 1,003 | 1,015 | 1,000 | 1,001 | +0.1% | 2,300 | 60億600万 | -0.4% | 1021.91 | 1.74 |
| 09/07 | 1,002 | 1,002 | 1,000 | 1,000 | -0.2% | 600 | 60億 | -0.5% | 1020.89 | 1.74 |
| 09/06 | 1,000 | 1,004 | 1,000 | 1,002 | +0.2% | 600 | 60億1200万 | -0.3% | 1022.93 | 1.75 |
| 09/05 | 1,008 | 1,010 | 999 | 1,000 | -0.2% | 2,300 | 60億 | -0.5% | 1020.89 | 1.74 |
| 09/04 | 1,008 | 1,008 | 997 | 1,002 | -1.09% | 3,500 | 60億1200万 | -0.2% | 1022.93 | 1.75 |
| 09/01 | 1,010 | 1,013 | 1,010 | 1,013 | -0.3% | 600 | 60億7800万 | +0.9% | 1034.16 | 1.76 |
| 08/31 | 1,010 | 1,016 | 1,005 | 1,016 | +0.59% | 800 | 60億9600万 | +1.3% | 1037.23 | 1.77 |
| 08/30 | 1,003 | 1,010 | 1,003 | 1,010 | +0.5% | 500 | 60億6000万 | +0.7% | 1031.1 | 1.76 |
| 08/29 | 1,015 | 1,015 | 1,004 | 1,005 | -0.4% | 1,900 | 60億3000万 | +0.3% | 1026 | 1.75 |
| 08/28 | 1,015 | 1,015 | 1,002 | 1,009 | +0.7% | 1,100 | 60億5400万 | +0.8% | 1030.08 | 1.76 |
| 08/25 | 1,016 | 1,016 | 995 | 1,002 | -1.38% | 2,600 | 60億1200万 | +0.1% | 1022.93 | 1.75 |
| 08/24 | 1,017 | 1,017 | 1,016 | 1,016 | 0% | 2,700 | 60億9600万 | +1.6% | 1037.23 | 1.77 |
| 08/23 | 1,020 | 1,020 | 998 | 1,016 | -0.39% | 900 | 60億9600万 | +1.6% | 1037.23 | 1.77 |
| 08/22 | 1,015 | 1,030 | 994 | 1,020 | +1.49% | 8,000 | 61億2000万 | +2.1% | 1041.31 | 1.78 |
| 08/21 | 1,005 | 1,005 | 990 | 1,005 | +0.5% | 2,600 | 60億3000万 | +0.7% | 1026 | 1.75 |
| 08/18 | 1,001 | 1,003 | 1,000 | 1,000 | 0% | 1,500 | 60億 | +0.2% | 1020.89 | 1.74 |
| 08/17 | 988 | 1,000 | 988 | 1,000 | +1.21% | 700 | 60億 | +0.2% | 1020.89 | 1.74 |
| 08/16 | 989 | 989 | 988 | 988 | -0.2% | 700 | 59億2800万 | -1% | 1008.64 | 1.72 |
| 08/15 | 998 | 998 | 990 | 990 | -0.8% | 800 | 59億4000万 | -0.9% | 1010.68 | 1.72 |
| 08/14 | 979 | 1,000 | 979 | 998 | -1.09% | 2,500 | 59億8800万 | -0.1% | 1018.85 | 1.74 |
| 08/10 | 1,010 | 1,010 | 1,000 | 1,009 | +0.2% | 1,900 | 60億5400万 | +0.9% | 1030.08 | 1.76 |
| 08/09 | 1,000 | 1,007 | 1,000 | 1,007 | +0.2% | 1,000 | 60億4200万 | +0.8% | 1028.04 | 1.75 |
| 08/08 | 1,006 | 1,006 | 1,005 | 1,005 | 0% | 600 | 60億3000万 | +0.6% | 1026 | 1.75 |
| 08/07 | 1,003 | 1,005 | 1,002 | 1,005 | +0.2% | 1,600 | 60億3000万 | +0.6% | 1026 | 1.75 |
| 08/04 | 999 | 1,003 | 999 | 1,003 | +0.4% | 400 | 60億1800万 | +0.4% | 1023.95 | 1.75 |
