株価チャート
2017/07/25~2017/12/18
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 |
12/18 | 2,095 | 2,121 | 2,090 | 2,104 | +1.06% | 587,400 | 6194億8416万 | +3.24% | 8.72 | 0.86 |
12/15 | 2,092 | 2,101 | 2,063 | 2,082 | -1.19% | 1,106,300 | 6130億667万 | +2.01% | 8.63 | 0.85 |
12/14 | 2,108 | 2,116 | 2,073 | 2,107 | +0.14% | 794,200 | 6203億6746万 | +3.03% | 8.74 | 0.86 |
12/13 | 2,112 | 2,126 | 2,089 | 2,104 | -0.43% | 893,500 | 6194億8416万 | +2.73% | 8.72 | 0.86 |
12/12 | 2,119 | 2,126 | 2,102 | 2,113 | -0.28% | 516,700 | 6221億3405万 | +2.97% | 8.76 | 0.86 |
12/11 | 2,091 | 2,122 | 2,072 | 2,119 | +1.63% | 663,300 | 6239億64万 | +3.16% | 8.79 | 0.86 |
12/08 | 2,059 | 2,091 | 2,057 | 2,085 | +1.21% | 980,800 | 6138億8996万 | +1.36% | 8.65 | 0.85 |
12/07 | 2,053 | 2,075 | 2,035 | 2,060 | -0.15% | 792,500 | 6065億2917万 | -0.05% | 8.54 | 0.84 |
12/06 | 2,075 | 2,077 | 2,049 | 2,063 | -1.15% | 1,020,300 | 6074億1247万 | -0.1% | 8.55 | 0.84 |
12/05 | 2,053 | 2,088 | 2,040 | 2,087 | +1.46% | 558,300 | 6144億7883万 | +0.87% | 8.65 | 0.85 |
12/04 | 2,086 | 2,088 | 2,055 | 2,057 | -0.63% | 586,100 | 6056億4588万 | -0.77% | 8.53 | 0.84 |
12/01 | 2,079 | 2,079 | 2,052 | 2,070 | 0% | 555,300 | 6094億7349万 | -0.24% | 8.58 | 0.84 |
11/30 | 2,045 | 2,072 | 2,029 | 2,070 | +1.22% | 1,820,000 | 6094億7349万 | -0.24% | 8.58 | 0.84 |
11/29 | 2,047 | 2,053 | 2,033 | 2,045 | +0.69% | 665,200 | 6021億1270万 | -1.54% | 8.48 | 0.83 |
11/28 | 2,028 | 2,058 | 2,009 | 2,031 | -0.54% | 616,700 | 5979億9065万 | -2.26% | 8.42 | 0.83 |
11/27 | 2,049 | 2,058 | 2,032 | 2,042 | +0.64% | 937,100 | 6012億2940万 | -1.83% | 8.47 | 0.83 |
11/24 | 2,019 | 2,032 | 1,994 | 2,029 | +1.2% | 858,100 | 5974億179万 | -2.5% | 8.41 | 0.82 |
11/22 | 1,944 | 2,011 | 1,926 | 2,005 | +3.14% | 1,381,700 | 5903億3543万 | -3.65% | 8.31 | 0.82 |
11/21 | 1,959 | 1,963 | 1,932 | 1,944 | -0.77% | 1,246,100 | 5723億7510万 | -6.72% | 8.06 | 0.79 |
11/20 | 1,960 | 1,965 | 1,940 | 1,959 | -1.06% | 597,900 | 5767億9158万 | -6.18% | 8.12 | 0.8 |
11/17 | 1,970 | 2,000 | 1,952 | 1,980 | +0.76% | 934,400 | 5829億7464万 | -5.35% | 8.21 | 0.8 |
11/16 | 1,937 | 1,975 | 1,916 | 1,965 | +1.08% | 941,400 | 5785億5817万 | -6.21% | 8.15 | 0.8 |
11/15 | 1,926 | 1,960 | 1,916 | 1,944 | -0.46% | 1,570,600 | 5723億7510万 | -7.38% | 8.06 | 0.79 |
11/14 | 1,914 | 1,975 | 1,905 | 1,953 | +1.24% | 1,135,700 | 5750億2499万 | -7.09% | 8.1 | 0.79 |
11/13 | 1,891 | 1,953 | 1,877 | 1,929 | -11.15% | 2,723,000 | 5679億5863万 | -8.36% | 8 | 0.78 |
11/10 | 2,159 | 2,185 | 2,155 | 2,171 | -1.14% | 697,600 | 6392億1108万 | +2.99% | 9 | 0.88 |
11/09 | 2,195 | 2,234 | 2,167 | 2,196 | +0.55% | 1,010,500 | 6465億7187万 | +4.52% | 9.11 | 0.89 |
11/08 | 2,180 | 2,185 | 2,165 | 2,184 | -0.64% | 638,000 | 6430億3869万 | +4.3% | 9.06 | 0.89 |
11/07 | 2,175 | 2,208 | 2,165 | 2,198 | +1.15% | 700,300 | 6471億6074万 | +5.32% | 9.11 | 0.89 |
11/06 | 2,164 | 2,176 | 2,134 | 2,173 | -0.09% | 890,400 | 6397億9995万 | +4.52% | 9.01 | 0.88 |
11/02 | 2,174 | 2,193 | 2,133 | 2,175 | -0.64% | 746,400 | 6403億8881万 | +4.92% | 9.02 | 0.88 |
11/01 | 2,190 | 2,194 | 2,167 | 2,189 | +1.06% | 532,000 | 6445億1085万 | +5.95% | 9.08 | 0.89 |
10/31 | 2,164 | 2,174 | 2,152 | 2,166 | +0.09% | 586,100 | 6377億3893万 | +5.09% | 8.98 | 0.88 |
10/30 | 2,170 | 2,187 | 2,155 | 2,164 | -0.87% | 775,500 | 6371億5006万 | +5.2% | 8.97 | 0.88 |
10/27 | 2,125 | 2,187 | 2,123 | 2,183 | +3.9% | 994,900 | 6427億4426万 | +6.44% | 9.05 | 0.89 |
10/26 | 2,085 | 2,102 | 2,074 | 2,101 | +1.11% | 516,000 | 6186億87万 | +2.74% | 8.71 | 0.85 |
10/25 | 2,115 | 2,116 | 2,074 | 2,078 | -1.47% | 588,800 | 6118億2894万 | +1.76% | 8.62 | 0.84 |
10/24 | 2,081 | 2,109 | 2,080 | 2,109 | +1.01% | 499,000 | 6209億5632万 | +3.53% | 8.75 | 0.86 |
10/23 | 2,087 | 2,100 | 2,079 | 2,088 | +1.21% | 501,100 | 6147億7326万 | +2.91% | 8.66 | 0.85 |
10/20 | 2,059 | 2,067 | 2,046 | 2,063 | -0.24% | 459,000 | 6074億1247万 | +2.03% | 8.55 | 0.84 |
10/19 | 2,062 | 2,073 | 2,055 | 2,068 | +0.78% | 351,300 | 6088億8462万 | +2.58% | 8.58 | 0.84 |
10/18 | 2,073 | 2,077 | 2,051 | 2,052 | -0.82% | 508,800 | 6041億7372万 | +2.14% | 8.51 | 0.83 |
10/17 | 2,062 | 2,071 | 2,048 | 2,069 | +0.68% | 404,100 | 6091億7906万 | +3.35% | 8.58 | 0.84 |
10/16 | 2,051 | 2,072 | 2,047 | 2,055 | -0.19% | 438,000 | 6050億5701万 | +3.06% | 8.52 | 0.84 |
10/13 | 2,040 | 2,072 | 2,035 | 2,059 | +0.59% | 521,200 | 6062億3474万 | +3.73% | 8.54 | 0.84 |
10/12 | 2,054 | 2,060 | 2,036 | 2,047 | -0.34% | 417,700 | 6027億156万 | +3.54% | 8.49 | 0.83 |
10/11 | 2,031 | 2,063 | 2,027 | 2,054 | +1.03% | 649,000 | 6047億6258万 | +4.37% | 8.52 | 0.83 |
10/10 | 2,005 | 2,035 | 2,001 | 2,033 | +1.14% | 520,300 | 5985億7952万 | +3.67% | 8.43 | 0.83 |
10/06 | 2,024 | 2,031 | 2,005 | 2,010 | -0.25% | 424,000 | 5918億759万 | +2.81% | 8.34 | 0.82 |
10/05 | 2,009 | 2,024 | 2,002 | 2,015 | +0.35% | 383,300 | 5932億7975万 | +3.39% | 8.36 | 0.82 |
10/04 | 2,027 | 2,034 | 2,001 | 2,008 | -0.5% | 445,100 | 5912億1873万 | +3.29% | 8.33 | 0.82 |
10/03 | 2,011 | 2,023 | 2,003 | 2,018 | +0.7% | 441,200 | 5941億6304万 | +4.13% | 8.37 | 0.82 |
10/02 | 2,006 | 2,013 | 1,999 | 2,004 | -0.1% | 675,900 | 5900億4100万 | +3.73% | 8.31 | 0.81 |
09/29 | 2,009 | 2,019 | 1,995 | 2,006 | -0.45% | 811,700 | 5906億2986万 | +4.15% | 8.32 | 0.82 |
09/28 | 2,010 | 2,018 | 1,998 | 2,015 | +0.8% | 767,500 | 5932億7975万 | +4.89% | 8.36 | 0.82 |
09/27 | 2,030 | 2,031 | 1,996 | 1,999 | -3.1% | 733,900 | 5885億6884万 | +4.33% | 8.29 | 0.81 |
09/26 | 2,047 | 2,063 | 2,037 | 2,063 | +0.54% | 671,900 | 6074億1247万 | +7.9% | 8.56 | 0.84 |
09/25 | 2,050 | 2,065 | 2,045 | 2,052 | +0.88% | 650,700 | 6041億7372万 | +7.72% | 8.51 | 0.83 |
09/22 | 2,030 | 2,051 | 2,022 | 2,034 | -0.15% | 545,700 | 5988億7395万 | +7.22% | 8.43 | 0.83 |
09/21 | 2,031 | 2,065 | 2,029 | 2,037 | +0.84% | 1,216,500 | 5997億5724万 | +7.78% | 8.45 | 0.83 |
09/20 | 1,957 | 2,029 | 1,953 | 2,020 | +3.91% | 1,471,800 | 5947億5191万 | +7.28% | 8.38 | 0.82 |
09/19 | 1,934 | 1,947 | 1,926 | 1,944 | +1.14% | 723,200 | 5723億7510万 | +3.62% | 8.06 | 0.79 |
09/15 | 1,900 | 1,924 | 1,881 | 1,922 | +0.89% | 1,129,700 | 5658億9761万 | +2.73% | 7.97 | 0.78 |
09/14 | 1,902 | 1,916 | 1,896 | 1,905 | +0.16% | 615,700 | 5608億9227万 | +2.09% | 7.9 | 0.77 |
09/13 | 1,908 | 1,915 | 1,896 | 1,902 | -0.05% | 849,600 | 5600億897万 | +1.98% | 7.89 | 0.77 |
09/12 | 1,900 | 1,908 | 1,891 | 1,903 | +1.17% | 734,300 | 5603億340万 | +2.04% | 7.89 | 0.77 |
09/11 | 1,869 | 1,890 | 1,863 | 1,881 | +1.51% | 581,000 | 5538億2591万 | +0.86% | 7.8 | 0.76 |
09/08 | 1,864 | 1,864 | 1,845 | 1,853 | 0% | 962,900 | 5455億8182万 | -0.64% | 7.68 | 0.75 |
09/07 | 1,850 | 1,873 | 1,844 | 1,853 | +0.76% | 864,200 | 5455億8182万 | -0.7% | 7.68 | 0.75 |
09/06 | 1,830 | 1,841 | 1,803 | 1,839 | -0.16% | 753,700 | 5414億5978万 | -1.5% | 7.63 | 0.75 |
09/05 | 1,853 | 1,860 | 1,836 | 1,842 | -1.02% | 402,000 | 5423億4307万 | -1.5% | 7.64 | 0.75 |
09/04 | 1,876 | 1,885 | 1,848 | 1,861 | -1.43% | 500,500 | 5479億3728万 | -0.59% | 7.72 | 0.76 |
09/01 | 1,880 | 1,890 | 1,870 | 1,888 | +1.02% | 478,200 | 5558億8693万 | +0.85% | 7.83 | 0.77 |
08/31 | 1,879 | 1,895 | 1,862 | 1,869 | -0.27% | 936,300 | 5502億9273万 | -0.16% | 7.75 | 0.76 |
08/30 | 1,860 | 1,879 | 1,854 | 1,874 | +0.54% | 434,300 | 5517億6489万 | +0.16% | 7.77 | 0.76 |
08/29 | 1,862 | 1,873 | 1,856 | 1,864 | -0.37% | 476,400 | 5488億2057万 | -0.27% | 7.73 | 0.76 |
08/28 | 1,869 | 1,877 | 1,858 | 1,871 | +0.65% | 592,400 | 5508億8159万 | +0.21% | 7.76 | 0.76 |
08/25 | 1,876 | 1,884 | 1,858 | 1,859 | -0.69% | 394,200 | 5473億4841万 | -0.32% | 7.71 | 0.76 |
08/24 | 1,889 | 1,894 | 1,871 | 1,872 | -1.16% | 642,700 | 5511億7602万 | +0.43% | 7.76 | 0.76 |
08/23 | 1,900 | 1,919 | 1,889 | 1,894 | +0.42% | 663,300 | 5576億5352万 | +1.66% | 7.85 | 0.77 |
08/22 | 1,898 | 1,900 | 1,871 | 1,886 | -0.74% | 643,300 | 5552億9807万 | +1.4% | 7.82 | 0.77 |
08/21 | 1,865 | 1,914 | 1,865 | 1,900 | +2.65% | 1,035,700 | 5594億2011万 | +2.26% | 7.88 | 0.77 |
08/18 | 1,840 | 1,856 | 1,832 | 1,851 | -0.86% | 539,500 | 5449億9296万 | -0.27% | 7.68 | 0.75 |
08/17 | 1,851 | 1,874 | 1,837 | 1,867 | +0.86% | 471,100 | 5497億387万 | +0.54% | 7.74 | 0.76 |
08/16 | 1,835 | 1,854 | 1,816 | 1,851 | -0.48% | 785,000 | 5449億9296万 | -0.32% | 7.68 | 0.75 |
08/15 | 1,819 | 1,864 | 1,814 | 1,860 | +3.22% | 924,400 | 5476億4284万 | +0.16% | 7.71 | 0.76 |
08/14 | 1,770 | 1,818 | 1,763 | 1,802 | +0.33% | 990,900 | 5305億6581万 | -2.96% | 7.47 | 0.73 |
08/10 | 1,850 | 1,861 | 1,791 | 1,796 | -4.87% | 1,705,800 | 5287億9922万 | -3.44% | 7.45 | 0.73 |
08/09 | 1,896 | 1,905 | 1,881 | 1,888 | -0.74% | 730,800 | 5558億8693万 | +1.34% | 7.83 | 0.77 |
08/08 | 1,914 | 1,914 | 1,889 | 1,902 | 0% | 616,800 | 5600億897万 | +2.15% | 7.89 | 0.77 |
08/07 | 1,897 | 1,908 | 1,894 | 1,902 | +1.01% | 514,100 | 5600億897万 | +2.2% | 7.89 | 0.77 |
08/04 | 1,875 | 1,889 | 1,870 | 1,883 | 0% | 399,400 | 5544億1477万 | +1.24% | 7.81 | 0.77 |
08/03 | 1,885 | 1,890 | 1,871 | 1,883 | +0.05% | 769,000 | 5544億1477万 | +1.24% | 7.81 | 0.77 |
08/02 | 1,899 | 1,900 | 1,879 | 1,882 | -1% | 615,500 | 5541億2034万 | +1.18% | 7.8 | 0.77 |
08/01 | 1,883 | 1,902 | 1,880 | 1,901 | +0.85% | 585,600 | 5597億1454万 | +2.26% | 7.88 | 0.77 |
07/31 | 1,873 | 1,897 | 1,870 | 1,885 | +0.21% | 716,600 | 5550億363万 | +1.51% | 7.82 | 0.77 |
07/28 | 1,866 | 1,882 | 1,863 | 1,881 | +0.8% | 549,100 | 5538億2591万 | +1.35% | 7.8 | 0.76 |
07/27 | 1,854 | 1,883 | 1,853 | 1,866 | +0.86% | 1,276,600 | 5494億943万 | +0.65% | 7.74 | 0.76 |
07/26 | 1,826 | 1,854 | 1,824 | 1,850 | +1.82% | 787,400 | 5446億9853万 | -0.11% | 7.67 | 0.75 |
07/25 | 1,820 | 1,828 | 1,808 | 1,817 | -0.22% | 445,200 | 5349億8228万 | -1.84% | 7.53 | 0.74 |