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 | 1,157 | 1,171 | 1,152 | 1,155 | -0.35% | 73,100 | 281億3002万 | +0.09% | 6.58 | 1.46 |
12/28 | 1,147 | 1,175 | 1,144 | 1,159 | +1.05% | 218,200 | 282億2744万 | +0.43% | 6.6 | 1.47 |
12/27 | 1,121 | 1,149 | 1,121 | 1,147 | +0.35% | 120,400 | 279億3518万 | -0.69% | 6.53 | 1.45 |
12/26 | 1,154 | 1,165 | 1,141 | 1,143 | -0.7% | 169,800 | 278億3776万 | -1.04% | 6.51 | 1.45 |
12/25 | 1,176 | 1,178 | 1,151 | 1,151 | -2.04% | 119,400 | 280億3260万 | -0.26% | 6.56 | 1.46 |
12/22 | 1,158 | 1,181 | 1,156 | 1,175 | +1.29% | 251,400 | 286億1712万 | +1.82% | 6.69 | 1.49 |
12/21 | 1,153 | 1,163 | 1,145 | 1,160 | +0.52% | 90,400 | 282億5180万 | +0.78% | 6.61 | 1.47 |
12/20 | 1,166 | 1,166 | 1,146 | 1,154 | -1.03% | 124,300 | 281億567万 | +0.35% | 6.57 | 1.46 |
12/19 | 1,165 | 1,169 | 1,150 | 1,166 | +0.09% | 70,700 | 283億9793万 | +1.3% | 6.64 | 1.48 |
12/18 | 1,160 | 1,174 | 1,150 | 1,165 | +1.04% | 168,000 | 283億7357万 | +0.95% | 6.64 | 1.48 |
12/15 | 1,191 | 1,192 | 1,144 | 1,153 | -3.84% | 301,100 | 280億8131万 | -0.35% | 6.57 | 1.46 |
12/14 | 1,177 | 1,199 | 1,171 | 1,199 | +1.87% | 127,900 | 292億164万 | +3.54% | 6.83 | 1.52 |
12/13 | 1,170 | 1,178 | 1,163 | 1,177 | +0.94% | 103,500 | 286億6583万 | +1.73% | 6.7 | 1.49 |
12/12 | 1,165 | 1,182 | 1,158 | 1,166 | +0.34% | 173,500 | 283億9793万 | +0.95% | 6.64 | 1.48 |
12/11 | 1,152 | 1,168 | 1,152 | 1,162 | +1.4% | 178,400 | 283億51万 | +0.52% | 6.62 | 1.47 |
12/08 | 1,122 | 1,148 | 1,122 | 1,146 | +0.7% | 144,300 | 279億1083万 | -0.95% | 6.53 | 1.45 |
12/07 | 1,117 | 1,138 | 1,117 | 1,138 | +2.43% | 135,900 | 277億1599万 | -1.81% | 6.48 | 1.44 |
12/06 | 1,134 | 1,146 | 1,104 | 1,111 | -1.94% | 136,500 | 270億5840万 | -4.22% | 6.33 | 1.41 |
12/05 | 1,117 | 1,136 | 1,113 | 1,133 | +1.52% | 123,700 | 275億9421万 | -2.5% | 6.45 | 1.43 |
12/04 | 1,147 | 1,147 | 1,116 | 1,116 | -2.79% | 294,400 | 271億8018万 | -3.96% | 6.36 | 1.41 |
12/01 | 1,162 | 1,163 | 1,146 | 1,148 | -1.03% | 138,800 | 279億5954万 | -1.2% | 6.54 | 1.45 |
11/30 | 1,151 | 1,165 | 1,143 | 1,160 | +0.87% | 138,200 | 282億5180万 | 0% | 6.61 | 1.47 |
11/29 | 1,160 | 1,169 | 1,144 | 1,150 | -1.46% | 135,400 | 280億825万 | -0.78% | 6.55 | 1.46 |
11/28 | 1,156 | 1,167 | 1,136 | 1,167 | +0.95% | 118,900 | 284億2228万 | +0.78% | 6.65 | 1.48 |
11/27 | 1,153 | 1,157 | 1,148 | 1,156 | +0.26% | 39,200 | 281億5438万 | +0.09% | 6.58 | 1.46 |
11/24 | 1,161 | 1,161 | 1,145 | 1,153 | -1.28% | 95,600 | 280億8131万 | -0.17% | 6.57 | 1.46 |
11/22 | 1,160 | 1,185 | 1,159 | 1,168 | +1.57% | 117,100 | 284億4664万 | +1.21% | 6.65 | 1.48 |
11/21 | 1,149 | 1,153 | 1,136 | 1,150 | +1.14% | 76,900 | 280億825万 | -0.35% | 6.55 | 1.46 |
11/20 | 1,120 | 1,141 | 1,118 | 1,137 | 0% | 100,700 | 276億9163万 | -1.47% | 6.48 | 1.44 |
11/17 | 1,143 | 1,150 | 1,121 | 1,137 | +2.16% | 178,800 | 276億9163万 | -1.56% | 6.48 | 1.44 |
11/16 | 1,121 | 1,135 | 1,109 | 1,113 | -1.24% | 283,100 | 271億711万 | -3.64% | 6.34 | 1.41 |
11/15 | 1,177 | 1,178 | 1,120 | 1,127 | -4.65% | 216,200 | 274億4808万 | -2.59% | 6.42 | 1.43 |
11/14 | 1,220 | 1,228 | 1,182 | 1,182 | -3.59% | 143,100 | 287億8761万 | +1.98% | 6.73 | 1.5 |
11/13 | 1,250 | 1,254 | 1,226 | 1,226 | -1.92% | 165,200 | 298億5923万 | +5.87% | 6.98 | 1.55 |
11/10 | 1,175 | 1,258 | 1,174 | 1,250 | +5.22% | 496,900 | 304億4375万 | +8.32% | 7.12 | 1.58 |
11/09 | 1,172 | 1,207 | 1,166 | 1,188 | +2.41% | 387,300 | 289億3374万 | +3.39% | 6.77 | 1.5 |
11/08 | 1,125 | 1,164 | 1,125 | 1,160 | +3.11% | 266,800 | 282億5180万 | +1.13% | 6.61 | 1.47 |
11/07 | 1,175 | 1,185 | 1,112 | 1,125 | -6.17% | 583,600 | 273億9937万 | -1.83% | 6.41 | 1.42 |
11/06 | 1,180 | 1,209 | 1,171 | 1,199 | +1.1% | 188,400 | 292億164万 | +4.62% | 6.83 | 1.52 |
11/02 | 1,196 | 1,196 | 1,167 | 1,186 | -0.75% | 109,200 | 288億8503万 | +3.85% | 6.76 | 1.5 |
11/01 | 1,177 | 1,197 | 1,164 | 1,195 | +2.14% | 176,100 | 291億422万 | +5.1% | 6.81 | 1.51 |
10/31 | 1,146 | 1,170 | 1,142 | 1,170 | +2.09% | 141,500 | 284億9535万 | +3.27% | 6.66 | 1.48 |
10/30 | 1,146 | 1,150 | 1,132 | 1,146 | +0.35% | 122,800 | 279億1083万 | +1.42% | 6.53 | 1.45 |
10/27 | 1,125 | 1,144 | 1,122 | 1,142 | +2.33% | 116,200 | 278億1341万 | +1.33% | 6.5 | 1.45 |
10/26 | 1,111 | 1,120 | 1,109 | 1,116 | +0.81% | 45,500 | 271億8018万 | -0.8% | 6.36 | 1.41 |
10/25 | 1,138 | 1,138 | 1,104 | 1,107 | -1.77% | 117,700 | 269億6098万 | -1.42% | 6.31 | 1.4 |
10/24 | 1,116 | 1,131 | 1,110 | 1,127 | +0.99% | 72,900 | 274億4808万 | +0.45% | 6.42 | 1.43 |
10/23 | 1,116 | 1,124 | 1,109 | 1,116 | +0.45% | 115,200 | 271億8018万 | -0.27% | 6.36 | 1.41 |
10/20 | 1,134 | 1,134 | 1,110 | 1,111 | -2.2% | 114,300 | 270億5840万 | -0.45% | 6.33 | 1.41 |
10/19 | 1,135 | 1,155 | 1,135 | 1,136 | +0.09% | 152,400 | 276億6728万 | +1.97% | 6.47 | 1.44 |
10/18 | 1,157 | 1,162 | 1,135 | 1,135 | -1.9% | 132,000 | 276億4292万 | +2.25% | 6.46 | 1.44 |
10/17 | 1,165 | 1,166 | 1,150 | 1,157 | -0.94% | 115,700 | 281億7873万 | +4.71% | 6.59 | 1.47 |
10/16 | 1,155 | 1,177 | 1,149 | 1,168 | +1.3% | 208,100 | 284億4664万 | +6.28% | 6.65 | 1.48 |
10/13 | 1,145 | 1,157 | 1,136 | 1,153 | +0.61% | 95,000 | 280億8131万 | +5.59% | 6.57 | 1.46 |
10/12 | 1,154 | 1,167 | 1,144 | 1,146 | -0.17% | 122,000 | 279億1083万 | +5.52% | 6.53 | 1.45 |
10/11 | 1,176 | 1,178 | 1,148 | 1,148 | -2.3% | 163,700 | 279億5954万 | +6.3% | 6.54 | 1.45 |
10/10 | 1,160 | 1,176 | 1,160 | 1,175 | +1.64% | 196,800 | 286億1712万 | +9.3% | 6.69 | 1.49 |
10/06 | 1,152 | 1,166 | 1,148 | 1,156 | +0.96% | 116,500 | 281億5438万 | +8.04% | 6.58 | 1.46 |
10/05 | 1,131 | 1,145 | 1,130 | 1,145 | +1.33% | 128,300 | 278億8647万 | +7.51% | 6.52 | 1.45 |
10/04 | 1,140 | 1,158 | 1,130 | 1,130 | -0.53% | 126,100 | 275億2115万 | +6.5% | 6.44 | 1.43 |
10/03 | 1,148 | 1,148 | 1,122 | 1,136 | +0.62% | 166,800 | 276億6728万 | +7.47% | 6.47 | 1.44 |
10/02 | 1,122 | 1,137 | 1,107 | 1,129 | +1.44% | 200,200 | 274億9679万 | +7.32% | 6.43 | 1.43 |
09/29 | 1,095 | 1,125 | 1,091 | 1,113 | +1.64% | 236,500 | 271億711万 | +6.2% | 6.34 | 1.41 |
09/28 | 1,082 | 1,095 | 1,074 | 1,095 | +1.39% | 194,200 | 266億6872万 | +4.89% | 6.24 | 1.39 |
09/27 | 1,087 | 1,088 | 1,061 | 1,080 | -0.09% | 102,200 | 263億340万 | +3.65% | 6.15 | 1.37 |
09/26 | 1,086 | 1,086 | 1,055 | 1,081 | -0.92% | 156,400 | 263億2775万 | +3.94% | 6.16 | 1.37 |
09/25 | 1,096 | 1,108 | 1,089 | 1,091 | +0.93% | 162,300 | 265億7130万 | +5% | 6.21 | 1.38 |
09/22 | 1,100 | 1,100 | 1,076 | 1,081 | -0.83% | 152,500 | 263億2775万 | +4.14% | 6.16 | 1.37 |
09/21 | 1,081 | 1,116 | 1,081 | 1,090 | +1.4% | 226,400 | 265億4695万 | +5.01% | 6.21 | 1.38 |
09/20 | 1,085 | 1,092 | 1,071 | 1,075 | -0.92% | 141,600 | 261億8162万 | +3.66% | 6.12 | 1.36 |
09/19 | 1,071 | 1,086 | 1,062 | 1,085 | +3.33% | 181,200 | 264億2517万 | +4.63% | 6.18 | 1.37 |
09/15 | 1,035 | 1,053 | 1,035 | 1,050 | +1.55% | 185,800 | 255億7275万 | +1.35% | 5.98 | 1.33 |
09/14 | 1,049 | 1,077 | 1,033 | 1,034 | -1.43% | 324,200 | 251億8307万 | -0.29% | 5.89 | 1.31 |
09/13 | 1,045 | 1,053 | 1,037 | 1,049 | +0.96% | 114,600 | 255億4839万 | +1.06% | 5.97 | 1.33 |
09/12 | 1,025 | 1,049 | 1,025 | 1,039 | +1.76% | 108,400 | 253億484万 | 0% | 5.92 | 1.32 |
09/11 | 1,024 | 1,027 | 1,013 | 1,021 | +1.69% | 72,400 | 248億6645万 | -1.54% | 5.82 | 1.29 |
09/08 | 1,004 | 1,015 | 998 | 1,004 | 0% | 85,900 | 244億5242万 | -3% | 5.72 | 1.27 |
09/07 | 1,006 | 1,017 | 996 | 1,004 | 0% | 82,400 | 244億5242万 | -2.81% | 5.72 | 1.27 |
09/06 | 979 | 1,016 | 975 | 1,004 | +1.83% | 231,600 | 244億5242万 | -2.52% | 5.72 | 1.27 |
09/05 | 1,020 | 1,025 | 980 | 986 | -4.09% | 199,200 | 240億1403万 | -4.09% | 5.62 | 1.25 |
09/04 | 1,033 | 1,033 | 1,010 | 1,028 | -1.25% | 176,800 | 250億3694万 | 0% | 5.86 | 1.3 |
09/01 | 1,050 | 1,050 | 1,035 | 1,041 | -0.38% | 49,600 | 253億5355万 | +1.46% | 5.93 | 1.32 |
08/31 | 1,053 | 1,055 | 1,033 | 1,045 | -0.1% | 118,200 | 254億5097万 | +1.95% | 5.95 | 1.32 |
08/30 | 1,024 | 1,046 | 1,018 | 1,046 | +3.05% | 252,600 | 254億7533万 | +2.25% | 5.96 | 1.32 |
08/29 | 1,011 | 1,019 | 999 | 1,015 | 0% | 83,300 | 247億2032万 | -0.59% | 5.78 | 1.29 |
08/28 | 1,021 | 1,030 | 1,012 | 1,015 | -0.29% | 88,400 | 247億2032万 | -0.59% | 5.78 | 1.29 |
08/25 | 1,028 | 1,036 | 1,014 | 1,018 | -0.29% | 90,100 | 247億9339万 | -0.29% | 5.8 | 1.29 |
08/24 | 1,035 | 1,042 | 1,017 | 1,021 | -1.54% | 82,000 | 248億6645万 | +0.2% | 5.82 | 1.29 |
08/23 | 1,061 | 1,079 | 1,033 | 1,037 | -1.43% | 112,800 | 252億5613万 | +1.97% | 5.91 | 1.31 |
08/22 | 1,043 | 1,065 | 1,038 | 1,052 | +0.29% | 107,800 | 256億2146万 | +3.65% | 5.99 | 1.33 |
08/21 | 1,060 | 1,064 | 1,045 | 1,049 | -1.32% | 148,400 | 255億4839万 | +3.76% | 5.97 | 1.33 |
08/18 | 1,068 | 1,087 | 1,055 | 1,063 | -2.3% | 159,700 | 258億8936万 | +5.56% | 6.05 | 1.35 |
08/17 | 1,069 | 1,093 | 1,066 | 1,088 | +2.64% | 248,100 | 264億9824万 | +8.58% | 6.2 | 1.38 |
08/16 | 1,058 | 1,081 | 1,051 | 1,060 | -0.47% | 225,300 | 258億1630万 | +6.21% | 6.04 | 1.34 |
08/15 | 1,062 | 1,074 | 1,050 | 1,065 | 0% | 137,700 | 259億3807万 | +7.14% | 6.07 | 1.35 |
08/14 | 1,034 | 1,068 | 1,033 | 1,065 | +0.09% | 173,400 | 259億3807万 | +7.79% | 6.07 | 1.35 |
08/10 | 1,069 | 1,087 | 1,056 | 1,064 | -0.75% | 169,400 | 259億1372万 | +8.35% | 6.06 | 1.35 |
08/09 | 1,050 | 1,076 | 1,039 | 1,072 | +0.47% | 239,200 | 261億856万 | +9.72% | 6.11 | 1.36 |
08/08 | 1,003 | 1,070 | 1,000 | 1,067 | +6.38% | 393,500 | 259億8678万 | +10% | 6.08 | 1.35 |
08/07 | 995 | 1,010 | 970 | 1,003 | +3.94% | 262,000 | 244億2806万 | +4.05% | 5.71 | 1.27 |