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 | 3,360 | 3,390 | 3,350 | 3,355 | -0.15% | 33,800 | 505億6253万 | -0.89% | 28.98 | 3.3 |
12/28 | 3,420 | 3,435 | 3,355 | 3,360 | -1.9% | 54,700 | 506億3788万 | -0.36% | 29.02 | 3.31 |
12/27 | 3,380 | 3,445 | 3,370 | 3,425 | -1.15% | 74,000 | 516億1749万 | +2.09% | 29.58 | 3.37 |
12/26 | 3,470 | 3,470 | 3,450 | 3,465 | +0.14% | 77,300 | 522億2032万 | +3.84% | 29.93 | 3.41 |
12/25 | 3,465 | 3,490 | 3,445 | 3,460 | -0.14% | 50,600 | 521億4496万 | +4.28% | 29.89 | 3.41 |
12/22 | 3,480 | 3,505 | 3,460 | 3,465 | -0.57% | 43,800 | 522億2032万 | +5.1% | 29.93 | 3.41 |
12/21 | 3,470 | 3,490 | 3,470 | 3,485 | -0.43% | 58,000 | 525億2173万 | +6.38% | 30.1 | 3.43 |
12/20 | 3,550 | 3,575 | 3,480 | 3,500 | -1.96% | 100,400 | 527億4780万 | +7.59% | 30.23 | 3.45 |
12/19 | 3,620 | 3,620 | 3,525 | 3,570 | -1.52% | 75,800 | 538億275万 | +10.49% | 30.84 | 3.52 |
12/18 | 3,680 | 3,695 | 3,620 | 3,625 | -1.23% | 71,600 | 546億3165万 | +13.03% | 31.31 | 3.57 |
12/15 | 3,635 | 3,710 | 3,635 | 3,670 | -0.94% | 94,800 | 553億983万 | +15.34% | 31.7 | 3.62 |
12/14 | 3,530 | 3,750 | 3,525 | 3,705 | +7.39% | 246,600 | 558億3731万 | +17.51% | 32 | 3.65 |
12/13 | 3,480 | 3,495 | 3,440 | 3,450 | -0.86% | 51,000 | 519億9426万 | +10.4% | 29.8 | 3.4 |
12/12 | 3,470 | 3,495 | 3,460 | 3,480 | +0.29% | 56,600 | 524億4638万 | +12.08% | 30.06 | 3.43 |
12/11 | 3,440 | 3,480 | 3,390 | 3,470 | +1.17% | 74,800 | 522億9567万 | +12.59% | 29.97 | 3.42 |
12/08 | 3,380 | 3,435 | 3,380 | 3,430 | +1.78% | 112,600 | 516億9284万 | +12.09% | 29.63 | 3.38 |
12/07 | 3,330 | 3,385 | 3,325 | 3,370 | +2.43% | 70,300 | 507億8859万 | +10.82% | 29.11 | 3.32 |
12/06 | 3,285 | 3,320 | 3,270 | 3,290 | +0.61% | 65,700 | 495億8293万 | +8.8% | 28.42 | 3.24 |
12/05 | 3,195 | 3,280 | 3,195 | 3,270 | +1.55% | 68,000 | 492億8151万 | +8.6% | 28.24 | 3.22 |
12/04 | 3,160 | 3,220 | 3,150 | 3,220 | +1.9% | 73,700 | 485億2797万 | +7.37% | 27.81 | 3.17 |
12/01 | 3,200 | 3,200 | 3,140 | 3,160 | -0.47% | 53,200 | 476億2372万 | +5.79% | 27.29 | 3.11 |
11/30 | 3,160 | 3,175 | 3,130 | 3,175 | +1.11% | 55,400 | 478億4979万 | +6.65% | 27.42 | 3.13 |
11/29 | 3,085 | 3,170 | 3,085 | 3,140 | +2.61% | 94,800 | 473億2231万 | +5.87% | 27.12 | 3.09 |
11/28 | 3,035 | 3,070 | 3,025 | 3,060 | +1.32% | 60,500 | 461億1664万 | +3.52% | 26.43 | 3.01 |
11/27 | 3,035 | 3,050 | 3,000 | 3,020 | -0.17% | 41,100 | 455億1381万 | +2.34% | 26.08 | 2.97 |
11/24 | 2,978 | 3,030 | 2,963 | 3,025 | +2.75% | 74,800 | 455億8917万 | +2.68% | 26.13 | 2.98 |
11/22 | 2,996 | 2,996 | 2,944 | 2,944 | -1.14% | 29,300 | 443億6843万 | +0.03% | 25.43 | 2.9 |
11/21 | 2,968 | 3,015 | 2,968 | 2,978 | +0.03% | 52,500 | 448億8084万 | +1.22% | 25.72 | 2.93 |
11/20 | 2,990 | 3,010 | 2,944 | 2,977 | +1.12% | 67,800 | 448億6577万 | +1.29% | 25.71 | 2.93 |
11/17 | 2,990 | 3,020 | 2,943 | 2,944 | -0.2% | 66,500 | 443億6843万 | +0.51% | 25.43 | 2.9 |
11/16 | 2,902 | 2,970 | 2,898 | 2,950 | +1.65% | 62,700 | 444億5886万 | +1.03% | 25.48 | 2.91 |
11/15 | 2,960 | 2,960 | 2,902 | 2,902 | -2.03% | 42,100 | 437億3546万 | -0.31% | 25.07 | 2.86 |
11/14 | 2,956 | 2,964 | 2,945 | 2,962 | -0.03% | 23,900 | 446億3970万 | +2.1% | 25.58 | 2.92 |
11/13 | 2,990 | 2,990 | 2,951 | 2,963 | -0.97% | 30,000 | 446億5478万 | +2.53% | 25.59 | 2.92 |
11/10 | 2,949 | 3,000 | 2,936 | 2,992 | +1.32% | 79,200 | 450億9183万 | +3.96% | 25.84 | 2.95 |
11/09 | 2,982 | 2,997 | 2,933 | 2,953 | -1.4% | 63,200 | 445億407万 | +3.04% | 25.51 | 2.91 |
11/08 | 2,950 | 2,996 | 2,941 | 2,995 | +1.56% | 71,200 | 451億3704万 | +4.9% | 25.87 | 2.95 |
11/07 | 2,910 | 2,949 | 2,901 | 2,949 | +1.2% | 41,200 | 444億4378万 | +3.76% | 25.47 | 2.91 |
11/06 | 2,917 | 2,946 | 2,910 | 2,914 | -0.1% | 31,700 | 439億1631万 | +2.9% | 25.17 | 2.87 |
11/02 | 2,958 | 2,958 | 2,914 | 2,917 | -1.15% | 39,800 | 439億6152万 | +3.33% | 25.2 | 2.87 |
11/01 | 2,970 | 2,970 | 2,924 | 2,951 | +0.24% | 64,400 | 444億7393万 | +4.87% | 25.49 | 2.91 |
10/31 | 2,968 | 2,968 | 2,924 | 2,944 | -0.81% | 43,700 | 443億6843万 | +5.03% | 25.43 | 2.9 |
10/30 | 2,980 | 2,993 | 2,945 | 2,968 | -0.1% | 76,600 | 447億3013万 | +6.23% | 25.64 | 2.92 |
10/27 | 2,920 | 2,985 | 2,918 | 2,971 | +1.89% | 97,300 | 447億7534万 | +6.68% | 25.66 | 2.93 |
10/26 | 2,863 | 2,930 | 2,858 | 2,916 | +0.1% | 62,500 | 439億4645万 | +5.04% | 25.19 | 2.87 |
10/25 | 2,918 | 2,930 | 2,888 | 2,913 | +0.17% | 45,500 | 439億124万 | +5.24% | 25.16 | 2.87 |
10/24 | 2,894 | 2,925 | 2,894 | 2,908 | +0.48% | 41,600 | 438億2588万 | +5.29% | 25.12 | 2.86 |
10/23 | 2,922 | 2,929 | 2,894 | 2,894 | -0.86% | 39,500 | 436億1489万 | +5.12% | 25 | 2.85 |
10/20 | 2,883 | 2,931 | 2,882 | 2,919 | +0.24% | 43,500 | 439億9166万 | +6.38% | 25.21 | 2.88 |
10/19 | 2,930 | 2,930 | 2,890 | 2,912 | -1.12% | 47,400 | 438億8616万 | +6.55% | 25.15 | 2.87 |
10/18 | 2,920 | 2,970 | 2,908 | 2,945 | +0.93% | 150,700 | 443億8350万 | +8.15% | 25.44 | 2.9 |
10/17 | 2,880 | 2,919 | 2,842 | 2,918 | +0.86% | 108,300 | 439億7659万 | +7.6% | 25.2 | 2.87 |
10/16 | 2,762 | 2,924 | 2,755 | 2,893 | +6.05% | 322,400 | 435億9982万 | +7.07% | 24.99 | 2.85 |
10/13 | 2,731 | 2,732 | 2,695 | 2,728 | -0.26% | 67,100 | 411億1314万 | +1.3% | 23.56 | 2.69 |
10/12 | 2,730 | 2,749 | 2,715 | 2,735 | +0.74% | 69,800 | 412億1863万 | +1.64% | 23.62 | 2.69 |
10/11 | 2,667 | 2,720 | 2,662 | 2,715 | +2.11% | 66,300 | 409億1722万 | +0.97% | 23.45 | 2.67 |
10/10 | 2,663 | 2,674 | 2,648 | 2,659 | -0.49% | 36,000 | 400億7325万 | -1.12% | 22.97 | 2.62 |
10/06 | 2,660 | 2,675 | 2,631 | 2,672 | 0% | 69,400 | 402億6917万 | -0.74% | 23.08 | 2.63 |
10/05 | 2,680 | 2,697 | 2,654 | 2,672 | -0.3% | 46,500 | 402億6917万 | -0.85% | 23.08 | 2.63 |
10/04 | 2,675 | 2,689 | 2,665 | 2,680 | +0.19% | 36,700 | 403億8974万 | -0.67% | 23.15 | 2.64 |
10/03 | 2,691 | 2,691 | 2,665 | 2,675 | 0% | 54,100 | 403億1439万 | -1% | 23.1 | 2.64 |
10/02 | 2,700 | 2,701 | 2,673 | 2,675 | -0.71% | 40,900 | 403億1439万 | -1.15% | 23.1 | 2.64 |
09/29 | 2,700 | 2,703 | 2,681 | 2,694 | -0.26% | 28,400 | 406億73万 | -0.55% | 23.27 | 2.65 |
09/28 | 2,713 | 2,713 | 2,695 | 2,701 | -0.07% | 20,800 | 407億623万 | -0.41% | 23.33 | 2.66 |
09/27 | 2,700 | 2,714 | 2,685 | 2,703 | +1.08% | 28,200 | 407億3637万 | -0.44% | 23.35 | 2.66 |
09/26 | 2,713 | 2,713 | 2,640 | 2,674 | -1.55% | 90,700 | 402億9931万 | -1.58% | 23.1 | 2.63 |
09/25 | 2,753 | 2,758 | 2,716 | 2,716 | -0.84% | 42,200 | 409億3229万 | -0.15% | 23.46 | 2.68 |
09/22 | 2,720 | 2,753 | 2,719 | 2,739 | -0.07% | 32,100 | 412億7892万 | +0.66% | 23.66 | 2.7 |
09/21 | 2,724 | 2,744 | 2,717 | 2,741 | +0.55% | 31,100 | 413億906万 | +0.77% | 23.68 | 2.7 |
09/20 | 2,719 | 2,735 | 2,713 | 2,726 | -0.8% | 31,100 | 410億8300万 | +0.29% | 23.55 | 2.69 |
09/19 | 2,709 | 2,749 | 2,709 | 2,748 | +1.89% | 47,700 | 414億1455万 | +1.18% | 23.74 | 2.71 |
09/15 | 2,646 | 2,701 | 2,636 | 2,697 | +1.47% | 58,400 | 406億4594万 | -0.52% | 23.3 | 2.66 |
09/14 | 2,655 | 2,672 | 2,642 | 2,658 | +0.11% | 37,000 | 400億5818万 | -1.85% | 22.96 | 2.62 |
09/13 | 2,660 | 2,666 | 2,644 | 2,655 | -0.38% | 37,500 | 400億1297万 | -1.92% | 22.93 | 2.62 |
09/12 | 2,680 | 2,686 | 2,649 | 2,665 | -0.22% | 33,700 | 401億6368万 | -1.52% | 23.02 | 2.63 |
09/11 | 2,664 | 2,684 | 2,659 | 2,671 | +0.75% | 26,600 | 402億5410万 | -1.26% | 23.07 | 2.63 |
09/08 | 2,683 | 2,688 | 2,648 | 2,651 | -1.19% | 35,400 | 399億5269万 | -1.96% | 22.9 | 2.61 |
09/07 | 2,682 | 2,709 | 2,673 | 2,683 | +0.19% | 34,800 | 404億3495万 | -0.81% | 23.17 | 2.64 |
09/06 | 2,655 | 2,688 | 2,639 | 2,678 | -0.04% | 36,300 | 403億5960万 | -1.11% | 23.13 | 2.64 |
09/05 | 2,754 | 2,754 | 2,672 | 2,679 | -0.92% | 49,900 | 403億7467万 | -1.18% | 23.14 | 2.64 |
09/04 | 2,731 | 2,733 | 2,700 | 2,704 | -1.06% | 34,300 | 407億5144万 | -0.29% | 23.36 | 2.66 |
09/01 | 2,767 | 2,767 | 2,732 | 2,733 | -0.51% | 14,900 | 411億8849万 | +0.81% | 23.61 | 2.69 |
08/31 | 2,762 | 2,762 | 2,735 | 2,747 | -0.54% | 26,300 | 413億9948万 | +1.63% | 23.73 | 2.71 |
08/30 | 2,776 | 2,778 | 2,759 | 2,762 | -0.5% | 22,300 | 416億2554万 | +2.49% | 23.86 | 2.72 |
08/29 | 2,777 | 2,785 | 2,763 | 2,776 | -0.04% | 27,700 | 418億3654万 | +3.39% | 23.98 | 2.73 |
08/28 | 2,750 | 2,795 | 2,750 | 2,777 | +1.09% | 54,000 | 418億5161万 | +3.77% | 23.99 | 2.74 |
08/25 | 2,750 | 2,757 | 2,733 | 2,747 | -0.72% | 22,400 | 413億9948万 | +3.04% | 23.73 | 2.71 |
08/24 | 2,765 | 2,781 | 2,747 | 2,767 | -0.04% | 36,000 | 417億90万 | +4.14% | 23.9 | 2.73 |
08/23 | 2,757 | 2,784 | 2,755 | 2,768 | +0.4% | 67,800 | 417億1597万 | +4.57% | 23.91 | 2.73 |
08/22 | 2,763 | 2,774 | 2,749 | 2,757 | -0.18% | 51,000 | 415億5019万 | +4.55% | 23.81 | 2.72 |
08/21 | 2,735 | 2,766 | 2,734 | 2,762 | +1.25% | 73,100 | 416億2554万 | +4.9% | 23.86 | 2.72 |
08/18 | 2,714 | 2,737 | 2,699 | 2,728 | +0.7% | 46,200 | 411億1314万 | +3.81% | 23.56 | 2.69 |
08/17 | 2,712 | 2,742 | 2,704 | 2,709 | +0.18% | 64,200 | 408億2679万 | +3.24% | 23.4 | 2.67 |
08/16 | 2,678 | 2,708 | 2,671 | 2,704 | +0.9% | 53,300 | 407億5144万 | +3.21% | 23.36 | 2.66 |
08/15 | 2,634 | 2,691 | 2,631 | 2,680 | +2.72% | 58,900 | 403億8974万 | +2.45% | 23.15 | 2.64 |
08/14 | 2,623 | 2,623 | 2,601 | 2,609 | -0.65% | 39,700 | 393億1971万 | -0.15% | 22.53 | 2.57 |
08/10 | 2,637 | 2,647 | 2,626 | 2,626 | 0% | 28,700 | 395億7592万 | +0.46% | 22.68 | 2.59 |
08/09 | 2,637 | 2,642 | 2,615 | 2,626 | -0.42% | 46,600 | 395億7592万 | +0.46% | 22.68 | 2.59 |
08/08 | 2,631 | 2,654 | 2,631 | 2,637 | +0.15% | 32,600 | 397億4169万 | +0.84% | 22.78 | 2.6 |
08/07 | 2,644 | 2,646 | 2,632 | 2,633 | -0.49% | 24,500 | 396億8141万 | +0.69% | 22.74 | 2.59 |