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 | 1,106 | 1,125 | 1,105 | 1,115 | +0.54% | 24,600 | 93億612万 | +7.11% | 8.37 | 1.16 |
| 12/28 | 1,095 | 1,128 | 1,095 | 1,109 | +1.28% | 42,700 | 92億5604万 | +7.25% | 8.33 | 1.16 |
| 12/27 | 1,083 | 1,099 | 1,078 | 1,095 | -0.27% | 30,100 | 91億3919万 | +6.73% | 8.22 | 1.14 |
| 12/26 | 1,100 | 1,110 | 1,092 | 1,098 | -0.36% | 48,500 | 91億6423万 | +7.65% | 8.25 | 1.15 |
| 12/25 | 1,115 | 1,117 | 1,092 | 1,102 | +0.46% | 49,400 | 91億9762万 | +8.68% | 8.28 | 1.15 |
| 12/22 | 1,110 | 1,114 | 1,090 | 1,097 | -0.9% | 35,500 | 91億5589万 | +8.94% | 8.24 | 1.14 |
| 12/21 | 1,076 | 1,116 | 1,057 | 1,107 | +2.69% | 53,700 | 92億3935万 | +10.7% | 8.31 | 1.15 |
| 12/20 | 1,094 | 1,097 | 1,067 | 1,078 | -2.09% | 44,000 | 89億9731万 | +8.56% | 8.1 | 1.12 |
| 12/19 | 1,111 | 1,116 | 1,090 | 1,101 | -0.99% | 41,900 | 91億8927万 | +11.32% | 8.27 | 1.15 |
| 12/18 | 1,084 | 1,124 | 1,076 | 1,112 | +5.5% | 95,900 | 92億8108万 | +12.89% | 8.35 | 1.16 |
| 12/15 | 1,040 | 1,055 | 1,039 | 1,054 | +1.15% | 37,200 | 87億9700万 | +7.66% | 7.92 | 1.1 |
| 12/14 | 1,029 | 1,042 | 1,026 | 1,042 | +1.86% | 28,300 | 86億9684万 | +6.76% | 7.83 | 1.09 |
| 12/13 | 1,035 | 1,036 | 1,014 | 1,023 | -0.87% | 27,600 | 85億3826万 | +5.14% | 7.68 | 1.07 |
| 12/12 | 1,033 | 1,034 | 1,025 | 1,032 | +0.49% | 43,300 | 86億1338万 | +6.28% | 7.75 | 1.08 |
| 12/11 | 1,020 | 1,041 | 1,020 | 1,027 | +1.08% | 29,000 | 85億7165万 | +5.99% | 7.71 | 1.07 |
| 12/08 | 1,013 | 1,019 | 1,003 | 1,016 | -0.59% | 33,600 | 84億7984万 | +4.96% | 7.63 | 1.06 |
| 12/07 | 1,017 | 1,023 | 1,011 | 1,022 | +1.59% | 35,700 | 85億2991万 | +5.8% | 7.67 | 1.07 |
| 12/06 | 1,005 | 1,028 | 996 | 1,006 | +0.1% | 52,500 | 83億9637万 | +4.36% | 7.55 | 1.05 |
| 12/05 | 995 | 1,005 | 985 | 1,005 | +1.01% | 40,900 | 83億8803万 | +4.25% | 7.55 | 1.05 |
| 12/04 | 1,000 | 1,009 | 982 | 995 | +0.71% | 51,900 | 83億456万 | +3.32% | 7.47 | 1.04 |
| 12/01 | 962 | 988 | 961 | 988 | +3.67% | 48,900 | 82億4614万 | +2.81% | 7.42 | 1.03 |
| 11/30 | 953 | 957 | 942 | 953 | 0% | 25,900 | 79億5402万 | -0.63% | 7.16 | 0.99 |
| 11/29 | 950 | 954 | 946 | 953 | +0.95% | 12,600 | 79億5402万 | -0.52% | 7.16 | 0.99 |
| 11/28 | 944 | 945 | 938 | 944 | +0.32% | 12,600 | 78億7890万 | -1.36% | 7.09 | 0.98 |
| 11/27 | 942 | 948 | 937 | 941 | +0.32% | 18,100 | 78億5386万 | -1.57% | 7.07 | 0.98 |
| 11/24 | 934 | 941 | 928 | 938 | +0.86% | 19,500 | 78億2882万 | -1.78% | 7.04 | 0.98 |
| 11/22 | 939 | 939 | 926 | 930 | -0.64% | 24,900 | 77億6205万 | -2.52% | 6.98 | 0.97 |
| 11/21 | 936 | 945 | 934 | 936 | 0% | 22,600 | 78億1213万 | -1.89% | 7.03 | 0.98 |
| 11/20 | 928 | 941 | 928 | 936 | +0.86% | 14,300 | 78億1213万 | -1.89% | 7.03 | 0.98 |
| 11/17 | 942 | 942 | 926 | 928 | -0.43% | 26,300 | 77億4536万 | -2.73% | 6.97 | 0.97 |
| 11/16 | 924 | 941 | 924 | 932 | -0.43% | 27,500 | 77億7875万 | -2.31% | 7 | 0.97 |
| 11/15 | 919 | 961 | 911 | 936 | -4.39% | 126,500 | 78億1213万 | -1.89% | 7.03 | 0.98 |
| 11/14 | 986 | 994 | 975 | 979 | -0.71% | 40,300 | 81億7102万 | +2.62% | 7.35 | 1.02 |
| 11/13 | 984 | 990 | 970 | 986 | +0.82% | 41,900 | 82億2945万 | +3.57% | 7.4 | 1.03 |
| 11/10 | 972 | 978 | 965 | 978 | +0.62% | 23,800 | 81億6268万 | +3.06% | 7.34 | 1.02 |
| 11/09 | 980 | 985 | 954 | 972 | -0.41% | 59,900 | 81億1260万 | +2.53% | 7.3 | 1.01 |
| 11/08 | 970 | 979 | 966 | 976 | 0% | 21,400 | 81億4598万 | +3.06% | 7.33 | 1.02 |
| 11/07 | 979 | 979 | 964 | 976 | -0.31% | 38,000 | 81億4598万 | +3.17% | 7.33 | 1.02 |
| 11/06 | 983 | 988 | 977 | 979 | -0.41% | 36,300 | 81億7102万 | +3.6% | 7.35 | 1.02 |
| 11/02 | 980 | 983 | 972 | 983 | +0.51% | 37,000 | 82億441万 | +4.13% | 7.38 | 1.03 |
| 11/01 | 982 | 986 | 972 | 978 | -0.2% | 48,300 | 81億6268万 | +3.82% | 7.34 | 1.02 |
| 10/31 | 986 | 989 | 978 | 980 | -0.61% | 28,600 | 81億7937万 | +4.14% | 7.36 | 1.02 |
| 10/30 | 996 | 999 | 981 | 986 | -0.1% | 56,800 | 82億2945万 | +5.01% | 7.4 | 1.03 |
| 10/27 | 948 | 1,000 | 948 | 987 | +4.56% | 109,500 | 82億3779万 | +5.34% | 7.41 | 1.03 |
| 10/26 | 940 | 944 | 939 | 944 | +0.43% | 16,200 | 78億7890万 | +0.96% | 7.09 | 0.98 |
| 10/25 | 946 | 947 | 936 | 940 | -0.11% | 27,100 | 78億4552万 | +0.75% | 7.06 | 0.98 |
| 10/24 | 933 | 942 | 928 | 941 | +1.62% | 31,100 | 78億5386万 | +0.97% | 7.07 | 0.98 |
| 10/23 | 924 | 930 | 921 | 926 | +1.87% | 24,600 | 77億2867万 | -0.54% | 6.95 | 0.97 |
| 10/20 | 917 | 918 | 904 | 909 | -0.98% | 28,400 | 75億8678万 | -2.36% | 6.83 | 0.95 |
| 10/19 | 915 | 930 | 910 | 918 | -0.33% | 25,600 | 76億6190万 | -1.29% | 6.89 | 0.96 |
| 10/18 | 934 | 934 | 918 | 921 | -0.75% | 21,400 | 76億8694万 | -0.86% | 6.92 | 0.96 |
| 10/17 | 942 | 942 | 925 | 928 | -0.85% | 28,500 | 77億4536万 | +0.11% | 6.97 | 0.97 |
| 10/16 | 927 | 946 | 926 | 936 | +1.3% | 43,600 | 78億1213万 | +1.3% | 7.03 | 0.98 |
| 10/13 | 925 | 932 | 921 | 924 | -1.07% | 24,800 | 77億1198万 | +0.22% | 6.94 | 0.96 |
| 10/12 | 936 | 937 | 929 | 934 | 0% | 16,800 | 77億9544万 | +1.63% | 7.01 | 0.97 |
| 10/11 | 942 | 942 | 928 | 934 | -0.32% | 21,300 | 77億9544万 | +1.97% | 7.01 | 0.97 |
| 10/10 | 916 | 942 | 916 | 937 | +2.4% | 28,700 | 78億2048万 | +2.52% | 7.04 | 0.98 |
| 10/06 | 930 | 935 | 913 | 915 | -1.72% | 30,800 | 76億3686万 | +0.22% | 6.87 | 0.95 |
| 10/05 | 942 | 943 | 925 | 931 | -1.17% | 24,600 | 77億7040万 | +1.97% | 6.99 | 0.97 |
| 10/04 | 952 | 953 | 936 | 942 | -1.05% | 18,700 | 78億6221万 | +3.29% | 7.07 | 0.98 |
| 10/03 | 951 | 954 | 935 | 952 | +0.11% | 25,300 | 79億4567万 | +4.62% | 7.15 | 0.99 |
| 10/02 | 950 | 956 | 949 | 951 | +0.11% | 14,300 | 79億3733万 | +4.74% | 7.14 | 0.99 |
| 09/29 | 951 | 954 | 944 | 950 | -0.11% | 28,000 | 79億2898万 | +4.74% | 7.13 | 0.99 |
| 09/28 | 951 | 952 | 945 | 951 | +0.53% | 18,700 | 79億3733万 | +5.08% | 7.14 | 0.99 |
| 09/27 | 931 | 948 | 930 | 946 | +1.61% | 25,800 | 78億9559万 | +4.76% | 7.1 | 0.99 |
| 09/26 | 943 | 943 | 929 | 931 | -1.27% | 39,700 | 77億7040万 | +3.33% | 6.99 | 0.97 |
| 09/25 | 940 | 954 | 936 | 943 | +1.4% | 42,400 | 78億7056万 | +4.78% | 7.08 | 0.98 |
| 09/22 | 935 | 943 | 920 | 930 | 0% | 38,600 | 77億6205万 | +3.45% | 6.98 | 0.97 |
| 09/21 | 914 | 936 | 914 | 930 | +1.75% | 59,500 | 77億1974万 | +3.45% | 6.95 | 0.96 |
| 09/20 | 915 | 918 | 909 | 914 | -0.11% | 22,600 | 75億8693万 | +1.9% | 6.83 | 0.95 |
| 09/19 | 913 | 919 | 909 | 915 | +0.22% | 39,900 | 75億9523万 | +2.12% | 6.83 | 0.95 |
| 09/15 | 914 | 919 | 905 | 913 | 0% | 25,600 | 75億7863万 | +1.9% | 6.82 | 0.95 |
| 09/14 | 901 | 923 | 900 | 913 | +1.9% | 52,600 | 75億7863万 | +2.01% | 6.82 | 0.95 |
| 09/13 | 892 | 904 | 889 | 896 | +0.79% | 27,700 | 74億3751万 | +0.22% | 6.69 | 0.93 |
| 09/12 | 877 | 893 | 870 | 889 | +2.54% | 49,800 | 73億7941万 | -0.67% | 6.64 | 0.92 |
| 09/11 | 866 | 878 | 863 | 867 | +0.58% | 24,600 | 71億9679万 | -3.24% | 6.48 | 0.9 |
| 09/08 | 870 | 870 | 860 | 862 | -0.92% | 25,900 | 71億5528万 | -3.9% | 6.44 | 0.89 |
| 09/07 | 872 | 878 | 864 | 870 | +0.81% | 19,600 | 72億2169万 | -3.12% | 6.5 | 0.9 |
| 09/06 | 848 | 867 | 848 | 863 | +0.58% | 25,600 | 71億6359万 | -3.9% | 6.45 | 0.9 |
| 09/05 | 880 | 880 | 840 | 858 | -3.27% | 64,900 | 71億2208万 | -4.45% | 6.41 | 0.89 |
| 09/04 | 905 | 905 | 878 | 887 | -2.21% | 48,000 | 73億6280万 | -1.22% | 6.62 | 0.92 |
| 09/01 | 910 | 910 | 899 | 907 | +0.33% | 19,100 | 75億2882万 | +1.34% | 6.77 | 0.94 |
| 08/31 | 904 | 910 | 901 | 904 | -0.44% | 32,300 | 75億392万 | +1.35% | 6.75 | 0.94 |
| 08/30 | 916 | 916 | 905 | 908 | +0.44% | 36,700 | 75億3712万 | +2.25% | 6.78 | 0.94 |
| 08/29 | 898 | 907 | 895 | 904 | +0.11% | 30,900 | 75億392万 | +2.15% | 6.75 | 0.94 |
| 08/28 | 909 | 915 | 902 | 903 | -0.66% | 38,000 | 74億9562万 | +2.5% | 6.74 | 0.94 |
| 08/25 | 911 | 914 | 903 | 909 | -0.33% | 19,200 | 75億4542万 | +3.53% | 6.79 | 0.94 |
| 08/24 | 904 | 915 | 897 | 912 | +1.22% | 26,700 | 75億7032万 | +4.35% | 6.81 | 0.95 |
| 08/23 | 900 | 913 | 898 | 901 | +0.11% | 27,400 | 74億7902万 | +3.68% | 6.73 | 0.93 |
| 08/22 | 902 | 903 | 893 | 900 | -0.66% | 17,500 | 74億7072万 | +4.05% | 6.72 | 0.93 |
| 08/21 | 909 | 919 | 903 | 906 | -0.22% | 26,500 | 75億1327万 | +5.35% | 6.76 | 0.94 |
| 08/18 | 915 | 917 | 903 | 908 | -1.73% | 43,000 | 75億2986万 | +6.2% | 6.78 | 0.94 |
| 08/17 | 905 | 928 | 896 | 924 | +2.67% | 80,000 | 76億6254万 | +8.71% | 6.89 | 0.96 |
| 08/16 | 892 | 905 | 882 | 900 | +0.9% | 62,000 | 74億6352万 | +6.64% | 6.72 | 0.93 |
| 08/15 | 897 | 910 | 884 | 892 | 0% | 60,900 | 73億9717万 | +6.32% | 6.66 | 0.92 |
| 08/14 | 868 | 899 | 863 | 892 | +0.22% | 57,200 | 73億9717万 | +6.95% | 6.66 | 0.92 |
| 08/10 | 884 | 894 | 875 | 890 | -0.34% | 50,500 | 73億8059万 | +7.23% | 6.64 | 0.92 |
| 08/09 | 907 | 913 | 883 | 893 | -2.93% | 64,100 | 74億547万 | +8.24% | 6.66 | 0.93 |
| 08/08 | 917 | 924 | 912 | 920 | +0.77% | 73,600 | 76億2937万 | +12.06% | 6.86 | 0.95 |
| 08/07 | 890 | 915 | 890 | 913 | +2.93% | 72,800 | 75億7132万 | +12.02% | 6.81 | 0.95 |
