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 | 1,074 | 1,074 | 1,039 | 1,060 | -1.3% | 85,800 | 193億7044万 | +1.73% | 27.29 | 3.21 |
| 12/28 | 1,024 | 1,099 | 1,024 | 1,074 | +4.88% | 143,300 | 196億2627万 | +3.17% | 27.65 | 3.25 |
| 12/27 | 1,016 | 1,038 | 1,007 | 1,024 | -1.16% | 107,200 | 187億1257万 | -1.44% | 26.36 | 3.1 |
| 12/26 | 1,031 | 1,049 | 1,031 | 1,036 | +0.39% | 70,000 | 189億3186万 | -0.38% | 26.67 | 3.13 |
| 12/25 | 1,065 | 1,065 | 1,030 | 1,032 | -1.62% | 79,600 | 188億5876万 | -0.86% | 26.57 | 3.12 |
| 12/22 | 1,050 | 1,061 | 1,042 | 1,049 | -0.19% | 38,300 | 191億6942万 | +0.67% | 27.01 | 3.17 |
| 12/21 | 1,040 | 1,062 | 1,040 | 1,051 | +1.45% | 33,700 | 192億597万 | +0.96% | 27.06 | 3.18 |
| 12/20 | 1,043 | 1,064 | 1,033 | 1,036 | -0.29% | 32,400 | 189億3186万 | -0.29% | 26.67 | 3.13 |
| 12/19 | 1,062 | 1,080 | 1,037 | 1,039 | -2.17% | 83,800 | 189億8668万 | +0.1% | 26.75 | 3.14 |
| 12/18 | 1,106 | 1,106 | 1,055 | 1,062 | -1.48% | 74,500 | 194億698万 | +2.61% | 27.34 | 3.21 |
| 12/15 | 1,100 | 1,111 | 1,078 | 1,078 | -2.09% | 109,600 | 196億9937万 | +4.76% | 27.75 | 3.26 |
| 12/14 | 1,135 | 1,148 | 1,098 | 1,101 | -2.31% | 58,000 | 201億1967万 | +7.52% | 28.34 | 3.33 |
| 12/13 | 1,076 | 1,148 | 1,074 | 1,127 | +6.72% | 148,800 | 205億9479万 | +10.71% | 29.01 | 3.41 |
| 12/12 | 1,056 | 1,103 | 1,046 | 1,056 | +0.48% | 119,700 | 192億9734万 | +4.24% | 27.19 | 3.19 |
| 12/11 | 1,019 | 1,055 | 1,010 | 1,051 | +3.55% | 125,200 | 192億597万 | +3.75% | 27.06 | 3.18 |
| 12/08 | 1,005 | 1,024 | 1,005 | 1,015 | +0.5% | 73,400 | 185億4811万 | +0.2% | 26.13 | 3.07 |
| 12/07 | 1,010 | 1,068 | 1,010 | 1,010 | +1.51% | 117,700 | 184億5674万 | -0.49% | 26 | 3.05 |
| 12/06 | 1,019 | 1,034 | 994 | 995 | -0.9% | 63,400 | 181億8263万 | -2.07% | 25.62 | 3.01 |
| 12/05 | 1,014 | 1,019 | 996 | 1,004 | -0.5% | 37,700 | 183億4709万 | -1.47% | 25.85 | 3.04 |
| 12/04 | 1,003 | 1,036 | 1,003 | 1,009 | -0.1% | 35,100 | 184億3846万 | -0.98% | 25.98 | 3.05 |
| 12/01 | 1,027 | 1,042 | 1,007 | 1,010 | -1.75% | 60,700 | 184億5674万 | -0.98% | 26 | 3.05 |
| 11/30 | 1,036 | 1,054 | 1,025 | 1,028 | -2.37% | 65,400 | 187億8567万 | +0.78% | 26.46 | 3.11 |
| 11/29 | 1,041 | 1,063 | 1,037 | 1,053 | +2.13% | 47,900 | 192億4252万 | +3.34% | 27.11 | 3.19 |
| 11/28 | 1,021 | 1,063 | 1,021 | 1,031 | +0.29% | 55,600 | 188億4049万 | +1.48% | 26.54 | 3.12 |
| 11/27 | 1,040 | 1,047 | 1,027 | 1,028 | -0.1% | 35,200 | 187億8567万 | +1.38% | 26.46 | 3.11 |
| 11/24 | 1,005 | 1,042 | 1,005 | 1,029 | +1.38% | 34,500 | 188億394万 | +1.78% | 26.49 | 3.11 |
| 11/22 | 1,060 | 1,060 | 1,012 | 1,015 | -3.88% | 37,400 | 185億4811万 | +0.5% | 26.13 | 3.07 |
| 11/21 | 1,063 | 1,063 | 1,038 | 1,056 | -0.28% | 34,700 | 192億9734万 | +4.55% | 27.19 | 3.19 |
| 11/20 | 1,060 | 1,092 | 1,044 | 1,059 | +1.05% | 78,800 | 193億5216万 | +5.06% | 27.26 | 3.2 |
| 11/17 | 1,025 | 1,048 | 1,025 | 1,048 | +2.34% | 76,000 | 191億5115万 | +4.28% | 26.98 | 3.17 |
| 11/16 | 987 | 1,032 | 987 | 1,024 | +2.3% | 43,200 | 187億1257万 | +2.09% | 26.36 | 3.1 |
| 11/15 | 1,012 | 1,015 | 980 | 1,001 | -2.34% | 109,100 | 182億9227万 | 0% | 25.77 | 3.03 |
| 11/14 | 964 | 1,028 | 945 | 1,025 | +6.33% | 202,200 | 187億3085万 | +2.6% | 26.39 | 3.1 |
| 11/13 | 910 | 969 | 910 | 964 | +5.82% | 121,600 | 176億1613万 | -3.21% | 24.82 | 2.92 |
| 11/10 | 926 | 937 | 901 | 911 | -3.19% | 108,700 | 166億4761万 | -8.53% | 23.45 | 2.76 |
| 11/09 | 951 | 955 | 931 | 941 | -1.05% | 102,600 | 171億9583万 | -5.52% | 24.23 | 2.85 |
| 11/08 | 982 | 982 | 919 | 951 | -6.95% | 182,400 | 173億7857万 | -4.42% | 24.48 | 2.88 |
| 11/07 | 1,051 | 1,054 | 1,013 | 1,022 | -3.31% | 62,500 | 186億7602万 | +2.82% | 26.31 | 3.09 |
| 11/06 | 1,060 | 1,064 | 1,052 | 1,057 | +0.57% | 34,300 | 193億1561万 | +6.88% | 27.21 | 3.2 |
| 11/02 | 1,042 | 1,063 | 1,042 | 1,051 | +0.57% | 49,800 | 192億597万 | +7.03% | 27.06 | 3.18 |
| 11/01 | 1,054 | 1,059 | 1,039 | 1,045 | -0.67% | 44,300 | 190億9633万 | +7.18% | 26.9 | 3.16 |
| 10/31 | 1,050 | 1,064 | 1,045 | 1,052 | -0.19% | 40,400 | 192億2424万 | +8.9% | 27.08 | 3.18 |
| 10/30 | 1,023 | 1,068 | 1,023 | 1,054 | +3.43% | 101,200 | 192億6079万 | +10.14% | 27.13 | 3.19 |
| 10/27 | 1,029 | 1,029 | 1,018 | 1,019 | -0.97% | 34,000 | 186億2120万 | +7.49% | 26.23 | 3.08 |
| 10/26 | 1,002 | 1,030 | 1,002 | 1,029 | +2.39% | 81,300 | 188億394万 | +9.35% | 26.49 | 3.11 |
| 10/25 | 1,006 | 1,010 | 1,000 | 1,005 | -0.1% | 34,400 | 183億6537万 | +7.72% | 25.87 | 3.04 |
| 10/24 | 985 | 1,010 | 985 | 1,006 | +2.13% | 56,300 | 183億8364万 | +8.64% | 25.9 | 3.04 |
| 10/23 | 998 | 998 | 972 | 985 | +1.76% | 36,200 | 179億9989万 | +7.18% | 25.36 | 2.98 |
| 10/20 | 945 | 973 | 941 | 968 | +1.36% | 29,900 | 176億8923万 | +6.02% | 24.92 | 2.93 |
| 10/19 | 994 | 994 | 953 | 955 | -4.69% | 87,300 | 174億5167万 | +5.06% | 24.59 | 2.89 |
| 10/18 | 1,015 | 1,029 | 999 | 1,002 | -1.47% | 51,200 | 183億1054万 | +10.84% | 25.8 | 3.03 |
| 10/17 | 994 | 1,020 | 984 | 1,017 | +2.01% | 69,900 | 185億8465万 | +13.5% | 26.18 | 3.08 |
| 10/16 | 1,010 | 1,029 | 996 | 997 | -0.6% | 79,600 | 182億1917万 | +12.27% | 25.67 | 3.02 |
| 10/13 | 987 | 1,041 | 987 | 1,003 | +1.01% | 114,600 | 183億2882万 | +13.98% | 25.82 | 3.03 |
| 10/12 | 993 | 1,028 | 980 | 993 | +2.06% | 159,800 | 181億4608万 | +13.88% | 25.56 | 3 |
| 10/11 | 962 | 993 | 957 | 973 | +1.14% | 96,000 | 177億8060万 | +12.49% | 25.05 | 2.94 |
| 10/10 | 964 | 973 | 956 | 962 | +1.37% | 87,300 | 175億7958万 | +12.12% | 24.77 | 2.91 |
| 10/06 | 947 | 974 | 939 | 949 | +0.74% | 144,300 | 173億4202万 | +11.52% | 24.43 | 2.87 |
| 10/05 | 917 | 948 | 917 | 942 | +2.17% | 123,400 | 172億1410万 | +11.48% | 24.25 | 2.85 |
| 10/04 | 925 | 929 | 919 | 922 | -0.54% | 25,900 | 168億4862万 | +9.89% | 23.74 | 2.79 |
| 10/03 | 921 | 935 | 917 | 927 | +0.22% | 69,500 | 169億3999万 | +11.15% | 23.86 | 2.8 |
| 10/02 | 895 | 928 | 895 | 925 | +3.47% | 98,900 | 169億345万 | +11.71% | 23.81 | 2.8 |
| 09/29 | 882 | 909 | 877 | 894 | +2.29% | 97,200 | 163億3695万 | +8.76% | 23.1 | 2.71 |
| 09/28 | 870 | 876 | 867 | 874 | +1.04% | 37,000 | 159億7147万 | +6.85% | 22.59 | 2.65 |
| 09/27 | 851 | 868 | 841 | 865 | +2.49% | 62,000 | 158億701万 | +6.27% | 22.35 | 2.63 |
| 09/26 | 825 | 855 | 825 | 844 | +2.06% | 86,600 | 154億2325万 | +4.2% | 21.81 | 2.56 |
| 09/25 | 823 | 833 | 823 | 827 | +0.49% | 16,200 | 151億1259万 | +2.48% | 21.37 | 2.51 |
| 09/22 | 830 | 832 | 817 | 823 | -1.08% | 39,900 | 150億3950万 | +2.24% | 21.27 | 2.5 |
| 09/21 | 830 | 864 | 830 | 832 | +0.73% | 75,000 | 152億396万 | +3.61% | 21.5 | 2.53 |
| 09/20 | 828 | 835 | 823 | 826 | -1.31% | 43,400 | 150億9432万 | +3.25% | 21.35 | 2.51 |
| 09/19 | 837 | 841 | 827 | 837 | 0% | 33,600 | 152億9533万 | +4.89% | 21.63 | 2.54 |
| 09/15 | 850 | 853 | 827 | 837 | -0.48% | 39,800 | 152億9533万 | +5.28% | 21.63 | 2.54 |
| 09/14 | 850 | 858 | 811 | 841 | -0.83% | 56,300 | 153億6843万 | +6.19% | 21.73 | 2.55 |
| 09/13 | 830 | 853 | 830 | 848 | +2.17% | 52,800 | 154億9635万 | +7.34% | 21.92 | 2.57 |
| 09/12 | 827 | 832 | 820 | 830 | +1.22% | 45,100 | 151億6742万 | +5.46% | 21.45 | 2.52 |
| 09/11 | 815 | 823 | 815 | 820 | +0.74% | 30,000 | 149億8468万 | +4.46% | 21.19 | 2.49 |
| 09/08 | 807 | 818 | 803 | 814 | +1.24% | 46,400 | 148億7503万 | +3.69% | 21.04 | 2.47 |
| 09/07 | 803 | 809 | 801 | 804 | +0.12% | 16,000 | 146億9229万 | +2.29% | 20.78 | 2.44 |
| 09/06 | 801 | 803 | 791 | 803 | 0% | 31,900 | 146億7402万 | +2.16% | 20.75 | 2.44 |
| 09/05 | 805 | 815 | 802 | 803 | +0.12% | 74,600 | 146億7402万 | +2.03% | 20.75 | 2.44 |
| 09/04 | 794 | 802 | 791 | 802 | +1.01% | 50,200 | 146億5574万 | +1.78% | 20.73 | 2.44 |
| 09/01 | 793 | 796 | 789 | 794 | +0.76% | 19,500 | 145億955万 | +0.76% | 20.52 | 2.41 |
| 08/31 | 792 | 795 | 787 | 788 | -0.51% | 13,200 | 143億9991万 | -0.13% | 20.36 | 2.39 |
| 08/30 | 791 | 796 | 787 | 792 | +0.13% | 25,000 | 144億7300万 | +0.13% | 20.47 | 2.4 |
| 08/29 | 785 | 791 | 779 | 791 | +0.38% | 15,000 | 144億5473万 | -0.38% | 20.44 | 2.4 |
| 08/28 | 782 | 792 | 782 | 788 | +0.77% | 12,000 | 143億9991万 | -0.76% | 20.36 | 2.39 |
| 08/25 | 789 | 789 | 778 | 782 | 0% | 14,200 | 142億9026万 | -1.64% | 20.21 | 2.37 |
| 08/24 | 786 | 790 | 781 | 782 | -0.13% | 16,000 | 142億9026万 | -1.76% | 20.21 | 2.37 |
| 08/23 | 772 | 785 | 772 | 783 | +1.82% | 19,500 | 143億854万 | -1.63% | 20.24 | 2.38 |
| 08/22 | 765 | 775 | 765 | 769 | +0.65% | 13,000 | 140億5270万 | -3.39% | 19.87 | 2.33 |
| 08/21 | 767 | 770 | 762 | 764 | -0.26% | 15,700 | 139億6133万 | -4.14% | 19.74 | 2.32 |
| 08/18 | 774 | 775 | 764 | 766 | -0.91% | 15,200 | 139億9788万 | -4.13% | 19.8 | 2.33 |
| 08/17 | 779 | 785 | 763 | 773 | +0.65% | 25,900 | 141億2580万 | -3.38% | 19.98 | 2.35 |
| 08/16 | 768 | 770 | 763 | 768 | 0% | 27,900 | 140億3443万 | -4.12% | 19.85 | 2.33 |
| 08/15 | 783 | 783 | 765 | 768 | 0% | 43,400 | 140億3443万 | -4.24% | 19.85 | 2.33 |
| 08/14 | 782 | 793 | 763 | 768 | +0.13% | 55,900 | 140億3443万 | -4.36% | 19.85 | 2.33 |
| 08/10 | 780 | 785 | 764 | 767 | -0.65% | 66,600 | 140億1615万 | -4.6% | 19.82 | 2.33 |
| 08/09 | 778 | 778 | 759 | 772 | -1.03% | 83,700 | 141億752万 | -4.22% | 19.95 | 2.34 |
| 08/08 | 794 | 794 | 777 | 780 | -1.76% | 60,000 | 142億5372万 | -3.47% | 20.16 | 2.37 |
| 08/07 | 800 | 803 | 789 | 794 | -1.12% | 73,900 | 145億955万 | -1.98% | 20.52 | 2.41 |
