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 | 1,468 | 1,468 | 1,442 | 1,446 | -1.77% | 79,400 | 266億5006万 | -3.66% | 62.63 | 6.48 |
| 12/28 | 1,483 | 1,487 | 1,470 | 1,472 | 0% | 117,100 | 271億2925万 | -1.93% | 63.76 | 6.6 |
| 12/27 | 1,424 | 1,483 | 1,424 | 1,472 | +0.14% | 369,600 | 271億2925万 | -1.8% | 63.76 | 6.6 |
| 12/26 | 1,503 | 1,503 | 1,470 | 1,470 | -2.2% | 516,100 | 270億9239万 | -1.8% | 63.67 | 6.59 |
| 12/25 | 1,515 | 1,515 | 1,500 | 1,503 | -0.86% | 178,500 | 277億59万 | +0.54% | 65.1 | 6.74 |
| 12/22 | 1,500 | 1,518 | 1,499 | 1,516 | +1.13% | 124,600 | 279億4018万 | +1.61% | 65.66 | 6.79 |
| 12/21 | 1,491 | 1,499 | 1,480 | 1,499 | +0.47% | 108,300 | 276億2057万 | +0.81% | 64.91 | 6.72 |
| 12/20 | 1,506 | 1,508 | 1,489 | 1,492 | -0.86% | 132,200 | 274億9159万 | +0.67% | 64.61 | 6.69 |
| 12/19 | 1,516 | 1,516 | 1,505 | 1,505 | -0.33% | 49,300 | 277億3113万 | +1.76% | 65.17 | 6.74 |
| 12/18 | 1,537 | 1,537 | 1,509 | 1,510 | -1.44% | 111,900 | 278億2326万 | +2.37% | 65.39 | 6.77 |
| 12/15 | 1,537 | 1,539 | 1,526 | 1,532 | -0.26% | 65,100 | 282億2863万 | +4.08% | 66.34 | 6.87 |
| 12/14 | 1,540 | 1,543 | 1,531 | 1,536 | -0.07% | 61,100 | 283億233万 | +4.63% | 66.52 | 6.88 |
| 12/13 | 1,537 | 1,553 | 1,530 | 1,537 | +0.26% | 117,000 | 283億2076万 | +5.06% | 66.56 | 6.89 |
| 12/12 | 1,543 | 1,543 | 1,528 | 1,533 | -0.39% | 73,600 | 282億4705万 | +5.07% | 66.39 | 6.87 |
| 12/11 | 1,511 | 1,541 | 1,504 | 1,539 | +2.26% | 200,300 | 283億5761万 | +5.77% | 66.65 | 6.9 |
| 12/08 | 1,501 | 1,519 | 1,499 | 1,505 | -0.07% | 81,900 | 277億3113万 | +3.79% | 65.17 | 6.74 |
| 12/07 | 1,503 | 1,511 | 1,492 | 1,506 | +0.53% | 103,400 | 277億4955万 | +4.15% | 65.22 | 6.75 |
| 12/06 | 1,498 | 1,515 | 1,492 | 1,498 | +0.4% | 123,900 | 276億214万 | +3.74% | 64.87 | 6.71 |
| 12/05 | 1,497 | 1,500 | 1,485 | 1,492 | -0.4% | 97,100 | 274億9159万 | +3.18% | 64.61 | 6.69 |
| 12/04 | 1,519 | 1,522 | 1,497 | 1,498 | -1.32% | 105,800 | 276億214万 | +3.52% | 64.87 | 6.71 |
| 12/01 | 1,501 | 1,537 | 1,493 | 1,518 | +1.81% | 258,900 | 279億7066万 | +4.83% | 65.74 | 6.8 |
| 11/30 | 1,504 | 1,507 | 1,467 | 1,491 | -0.86% | 152,800 | 274億7316万 | +3.04% | 64.57 | 6.68 |
| 11/29 | 1,494 | 1,523 | 1,486 | 1,504 | +1.76% | 196,600 | 277億1270万 | +3.94% | 65.13 | 6.74 |
| 11/28 | 1,471 | 1,495 | 1,470 | 1,478 | +0.75% | 151,500 | 272億3362万 | +2.14% | 64 | 6.62 |
| 11/27 | 1,458 | 1,471 | 1,453 | 1,467 | +1.59% | 138,000 | 270億3094万 | +1.38% | 63.53 | 6.57 |
| 11/24 | 1,431 | 1,448 | 1,430 | 1,444 | +1.33% | 123,500 | 266億714万 | -0.28% | 62.53 | 6.47 |
| 11/22 | 1,440 | 1,440 | 1,421 | 1,425 | -0.63% | 84,500 | 262億5705万 | -1.72% | 61.71 | 6.39 |
| 11/21 | 1,427 | 1,439 | 1,417 | 1,434 | +0.91% | 107,700 | 264億2087万 | -1.38% | 62.09 | 6.43 |
| 11/20 | 1,415 | 1,425 | 1,405 | 1,421 | +0.71% | 74,200 | 261億8135万 | -2.47% | 61.53 | 6.37 |
| 11/17 | 1,405 | 1,414 | 1,402 | 1,411 | +1.22% | 76,000 | 259億9711万 | -3.36% | 61.1 | 6.32 |
| 11/16 | 1,385 | 1,401 | 1,380 | 1,394 | +0.5% | 64,900 | 256億8389万 | -4.72% | 60.36 | 6.25 |
| 11/15 | 1,415 | 1,415 | 1,384 | 1,387 | -1.49% | 186,300 | 255億5492万 | -5.45% | 60.06 | 6.21 |
| 11/14 | 1,415 | 1,415 | 1,408 | 1,408 | -0.56% | 96,700 | 259億4183万 | -4.28% | 60.97 | 6.31 |
| 11/13 | 1,429 | 1,429 | 1,412 | 1,416 | -0.42% | 94,800 | 260億8923万 | -3.93% | 61.31 | 6.34 |
| 11/10 | 1,415 | 1,424 | 1,413 | 1,422 | -0.21% | 132,300 | 261億9978万 | -3.72% | 61.57 | 6.37 |
| 11/09 | 1,433 | 1,440 | 1,417 | 1,425 | -0.49% | 165,900 | 262億5505万 | -3.72% | 61.7 | 6.39 |
| 11/08 | 1,434 | 1,437 | 1,423 | 1,432 | -0.14% | 96,000 | 263億8402万 | -3.44% | 62.01 | 6.42 |
| 11/07 | 1,435 | 1,436 | 1,425 | 1,434 | +0.49% | 99,000 | 264億2087万 | -3.43% | 62.09 | 6.43 |
| 11/06 | 1,448 | 1,448 | 1,423 | 1,427 | +0.35% | 125,300 | 262億9190万 | -4.03% | 61.79 | 6.39 |
| 11/02 | 1,405 | 1,423 | 1,401 | 1,422 | +1.21% | 181,700 | 261億9978万 | -4.5% | 61.57 | 6.37 |
| 11/01 | 1,434 | 1,438 | 1,400 | 1,405 | -3.7% | 594,500 | 258億8656万 | -5.7% | 60.84 | 6.3 |
| 10/31 | 1,530 | 1,530 | 1,431 | 1,459 | -5.01% | 554,800 | 268億8149万 | -2.15% | 63.18 | 6.54 |
| 10/30 | 1,530 | 1,538 | 1,526 | 1,536 | +1.05% | 86,100 | 283億18万 | +3.16% | 66.51 | 6.88 |
| 10/27 | 1,517 | 1,523 | 1,512 | 1,520 | +0.73% | 52,200 | 280億539万 | +2.43% | 65.82 | 6.81 |
| 10/26 | 1,508 | 1,516 | 1,502 | 1,509 | +0.67% | 44,700 | 278億272万 | +1.96% | 65.34 | 6.76 |
| 10/25 | 1,511 | 1,512 | 1,496 | 1,499 | -0.27% | 44,500 | 276億1847万 | +1.49% | 64.91 | 6.72 |
| 10/24 | 1,495 | 1,519 | 1,495 | 1,503 | +0.2% | 57,500 | 276億9217万 | +2.04% | 65.08 | 6.73 |
| 10/23 | 1,502 | 1,505 | 1,488 | 1,500 | +1.01% | 48,000 | 276億3480万 | +2.04% | 64.95 | 6.72 |
| 10/20 | 1,491 | 1,493 | 1,481 | 1,485 | -0.27% | 38,600 | 273億5845万 | +1.23% | 64.3 | 6.65 |
| 10/19 | 1,506 | 1,506 | 1,486 | 1,489 | -0.6% | 50,300 | 274億3214万 | +1.64% | 64.47 | 6.67 |
| 10/18 | 1,505 | 1,510 | 1,497 | 1,498 | -0.4% | 37,200 | 275億9795万 | +2.46% | 64.86 | 6.71 |
| 10/17 | 1,521 | 1,521 | 1,492 | 1,504 | -0.59% | 64,600 | 277億849万 | +3.16% | 65.12 | 6.74 |
| 10/16 | 1,500 | 1,543 | 1,496 | 1,513 | +1.2% | 146,100 | 278億7430万 | +4.06% | 65.51 | 6.78 |
| 10/13 | 1,505 | 1,508 | 1,492 | 1,495 | -0.4% | 62,700 | 275億4268万 | +3.17% | 64.73 | 6.7 |
| 10/12 | 1,491 | 1,503 | 1,491 | 1,501 | +0.94% | 42,200 | 276億5322万 | +3.8% | 64.99 | 6.73 |
| 10/11 | 1,486 | 1,491 | 1,477 | 1,487 | +0.07% | 27,400 | 273億9529万 | +3.19% | 64.38 | 6.66 |
| 10/10 | 1,477 | 1,488 | 1,474 | 1,486 | +0.61% | 32,500 | 273億7687万 | +3.27% | 64.34 | 6.66 |
| 10/06 | 1,493 | 1,493 | 1,472 | 1,477 | -0.61% | 46,900 | 272億1106万 | +2.86% | 63.95 | 6.62 |
| 10/05 | 1,501 | 1,504 | 1,482 | 1,486 | -1.52% | 64,600 | 273億7687万 | +3.7% | 64.34 | 6.66 |
| 10/04 | 1,500 | 1,513 | 1,476 | 1,509 | +0.67% | 112,900 | 278億60万 | +5.45% | 65.34 | 6.76 |
| 10/03 | 1,495 | 1,508 | 1,490 | 1,499 | +0.87% | 79,600 | 276億1637万 | +5.05% | 64.9 | 6.72 |
| 10/02 | 1,492 | 1,495 | 1,473 | 1,486 | +0.13% | 51,100 | 273億7687万 | +4.35% | 64.34 | 6.66 |
| 09/29 | 1,477 | 1,506 | 1,475 | 1,484 | +1.02% | 56,900 | 273億4210万 | +4.36% | 64.26 | 6.65 |
| 09/28 | 1,446 | 1,474 | 1,442 | 1,469 | +1.87% | 63,200 | 270億6573万 | +3.52% | 63.61 | 6.58 |
| 09/27 | 1,434 | 1,442 | 1,423 | 1,442 | +0.91% | 58,200 | 265億6827万 | +1.62% | 62.44 | 6.46 |
| 09/26 | 1,440 | 1,440 | 1,422 | 1,429 | +0.35% | 42,900 | 263億2875万 | +0.63% | 61.88 | 6.4 |
| 09/25 | 1,420 | 1,445 | 1,413 | 1,424 | +1.21% | 64,600 | 262億3663万 | +0.14% | 61.66 | 6.38 |
| 09/22 | 1,422 | 1,422 | 1,404 | 1,407 | -0.71% | 52,100 | 259億2341万 | -1.12% | 60.93 | 6.3 |
| 09/21 | 1,427 | 1,434 | 1,416 | 1,417 | -0.49% | 39,900 | 260億9972万 | -0.7% | 61.34 | 6.35 |
| 09/20 | 1,414 | 1,437 | 1,414 | 1,424 | +0.71% | 43,700 | 262億2865万 | -0.42% | 61.64 | 6.38 |
| 09/19 | 1,426 | 1,430 | 1,406 | 1,414 | -0.42% | 73,900 | 260億4446万 | -1.33% | 61.21 | 6.33 |
| 09/15 | 1,430 | 1,439 | 1,418 | 1,420 | -0.77% | 43,900 | 261億5498万 | -1.05% | 61.47 | 6.36 |
| 09/14 | 1,446 | 1,457 | 1,428 | 1,431 | -0.21% | 70,900 | 263億5758万 | -0.49% | 61.95 | 6.41 |
| 09/13 | 1,419 | 1,440 | 1,414 | 1,434 | +1.41% | 60,700 | 264億1284万 | -0.42% | 62.08 | 6.42 |
| 09/12 | 1,417 | 1,420 | 1,405 | 1,414 | +0.64% | 38,900 | 260億4446万 | -2.01% | 61.21 | 6.33 |
| 09/11 | 1,400 | 1,413 | 1,400 | 1,405 | +0.86% | 38,200 | 258億7869万 | -2.97% | 60.82 | 6.29 |
| 09/08 | 1,403 | 1,403 | 1,384 | 1,393 | -0.64% | 50,200 | 256億5766万 | -4% | 60.3 | 6.24 |
| 09/07 | 1,408 | 1,418 | 1,389 | 1,402 | +0.29% | 53,700 | 258億2343万 | -3.51% | 60.69 | 6.28 |
| 09/06 | 1,389 | 1,399 | 1,374 | 1,398 | +0.07% | 61,200 | 257億4976万 | -3.92% | 60.52 | 6.26 |
| 09/05 | 1,416 | 1,438 | 1,391 | 1,397 | -1.34% | 92,500 | 257億3134万 | -4.12% | 60.47 | 6.26 |
| 09/04 | 1,418 | 1,425 | 1,396 | 1,416 | -0.21% | 78,600 | 260億8130万 | -3.01% | 61.3 | 6.34 |
| 09/01 | 1,427 | 1,427 | 1,407 | 1,419 | +0.28% | 41,800 | 261億3656万 | -2.87% | 61.43 | 6.36 |
| 08/31 | 1,417 | 1,427 | 1,407 | 1,415 | -0.14% | 38,600 | 260億6288万 | -3.41% | 61.25 | 6.34 |
| 08/30 | 1,439 | 1,439 | 1,404 | 1,417 | +0.07% | 45,400 | 260億9972万 | -3.47% | 61.34 | 6.35 |
| 08/29 | 1,436 | 1,438 | 1,410 | 1,416 | -1.39% | 49,600 | 260億8130万 | -3.74% | 61.3 | 6.34 |
| 08/28 | 1,438 | 1,448 | 1,428 | 1,436 | +0.91% | 24,400 | 264億4968万 | -2.64% | 62.16 | 6.43 |
| 08/25 | 1,437 | 1,437 | 1,418 | 1,423 | -0.14% | 37,700 | 262億1023万 | -3.53% | 61.6 | 6.37 |
| 08/24 | 1,460 | 1,460 | 1,423 | 1,425 | -2.46% | 80,900 | 262億4707万 | -3.39% | 61.69 | 6.38 |
| 08/23 | 1,480 | 1,482 | 1,458 | 1,461 | -0.27% | 38,600 | 269億1015万 | -0.95% | 63.24 | 6.54 |
| 08/22 | 1,465 | 1,488 | 1,462 | 1,465 | 0% | 67,300 | 269億8383万 | -0.75% | 63.42 | 6.56 |
| 08/21 | 1,484 | 1,485 | 1,458 | 1,465 | -0.34% | 43,600 | 269億6742万 | -0.61% | 63.38 | 6.56 |
| 08/18 | 1,478 | 1,479 | 1,451 | 1,470 | -1.74% | 76,800 | 270億5946万 | -0.2% | 63.6 | 6.58 |
| 08/17 | 1,499 | 1,500 | 1,486 | 1,496 | +0.07% | 29,800 | 275億3806万 | +1.63% | 64.72 | 6.7 |
| 08/16 | 1,499 | 1,510 | 1,482 | 1,495 | +0.13% | 44,800 | 275億1966万 | +1.84% | 64.68 | 6.69 |
| 08/15 | 1,488 | 1,503 | 1,481 | 1,493 | +2.12% | 60,200 | 274億8284万 | +1.98% | 64.59 | 6.68 |
| 08/14 | 1,462 | 1,476 | 1,453 | 1,462 | -2.01% | 94,000 | 269億1220万 | +0.21% | 63.25 | 6.54 |
| 08/10 | 1,487 | 1,507 | 1,480 | 1,492 | +0.34% | 42,900 | 274億6443万 | +2.47% | 64.55 | 6.68 |
| 08/09 | 1,502 | 1,509 | 1,471 | 1,487 | -1.52% | 87,300 | 273億7239万 | +2.41% | 64.33 | 6.66 |
| 08/08 | 1,540 | 1,549 | 1,503 | 1,510 | -2.01% | 92,400 | 277億9577万 | +4.21% | 65.33 | 6.76 |
| 08/07 | 1,520 | 1,570 | 1,516 | 1,541 | +4.76% | 267,200 | 283億6641万 | +6.57% | 66.67 | 6.9 |
