株価チャート
2017/07/24~2017/12/15
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 |
12/15 | 2,120 | 2,131 | 2,106 | 2,112 | -1.35% | 1,736,400 | 7494億7192万 | -3.47% | 13.34 | 1.3 |
12/14 | 2,134 | 2,154 | 2,134 | 2,141 | +0.8% | 1,094,600 | 7597億6297万 | -2.64% | 13.52 | 1.32 |
12/13 | 2,140 | 2,148 | 2,121 | 2,124 | -0.79% | 1,316,000 | 7537億3029万 | -3.85% | 13.42 | 1.31 |
12/12 | 2,140 | 2,147 | 2,128 | 2,141 | -0.7% | 1,238,000 | 7597億6297万 | -3.47% | 13.52 | 1.32 |
12/11 | 2,155 | 2,157 | 2,137 | 2,156 | +0.47% | 1,025,100 | 7650億8592万 | -3.1% | 13.62 | 1.33 |
12/08 | 2,143 | 2,155 | 2,130 | 2,146 | +1.18% | 2,235,100 | 7615億3729万 | -3.77% | 13.56 | 1.33 |
12/07 | 2,105 | 2,124 | 2,095 | 2,121 | +0.76% | 1,516,700 | 7526億6570万 | -5.1% | 13.4 | 1.31 |
12/06 | 2,130 | 2,134 | 2,098 | 2,105 | -1.54% | 1,629,000 | 7469億8788万 | -5.98% | 13.3 | 1.3 |
12/05 | 2,141 | 2,145 | 2,127 | 2,138 | -0.74% | 1,310,000 | 7586億9838万 | -4.77% | 13.51 | 1.32 |
12/04 | 2,200 | 2,203 | 2,151 | 2,154 | -0.87% | 1,434,100 | 7643億7620万 | -4.22% | 13.61 | 1.33 |
12/01 | 2,163 | 2,186 | 2,155 | 2,173 | +0.56% | 1,959,700 | 7711億1860万 | -3.51% | 13.73 | 1.34 |
11/30 | 2,174 | 2,180 | 2,149 | 2,161 | +0.28% | 3,941,300 | 7668億6024万 | -4.08% | 13.65 | 1.33 |
11/29 | 2,104 | 2,156 | 2,100 | 2,155 | +0.05% | 2,410,900 | 7647億3106万 | -4.43% | 13.61 | 1.33 |
11/28 | 2,172 | 2,184 | 2,148 | 2,154 | -1.19% | 1,586,800 | 7643億7620万 | -4.61% | 13.61 | 1.33 |
11/27 | 2,203 | 2,211 | 2,173 | 2,180 | -1.22% | 1,578,500 | 7736億265万 | -3.5% | 13.77 | 1.35 |
11/24 | 2,190 | 2,212 | 2,180 | 2,207 | -0.54% | 1,467,100 | 7831億8397万 | -2.22% | 13.94 | 1.36 |
11/22 | 2,238 | 2,253 | 2,219 | 2,219 | -0.49% | 1,349,300 | 7874億4233万 | -1.6% | 14.02 | 1.37 |
11/21 | 2,227 | 2,249 | 2,227 | 2,230 | +1.13% | 1,052,800 | 7913億4583万 | -0.98% | 14.09 | 1.38 |
11/20 | 2,199 | 2,216 | 2,195 | 2,205 | -0.5% | 1,572,700 | 7824億7424万 | -1.91% | 13.93 | 1.36 |
11/17 | 2,265 | 2,272 | 2,211 | 2,216 | -1.34% | 2,473,100 | 7863億7774万 | -1.29% | 14 | 1.37 |
11/16 | 2,201 | 2,255 | 2,199 | 2,246 | +0.31% | 2,088,600 | 7970億2365万 | +0.13% | 14.19 | 1.39 |
11/15 | 2,262 | 2,280 | 2,239 | 2,239 | -2.74% | 2,152,100 | 7945億3960万 | +0.04% | 14.14 | 1.38 |
11/14 | 2,308 | 2,328 | 2,292 | 2,302 | -0.78% | 1,325,600 | 8168億9601万 | +3.09% | 14.54 | 1.42 |
11/13 | 2,321 | 2,344 | 2,315 | 2,320 | -1.32% | 1,469,700 | 8232億8355万 | +4.22% | 14.65 | 1.43 |
11/10 | 2,315 | 2,366 | 2,309 | 2,351 | -1.22% | 2,605,200 | 8342億8433万 | +6% | 14.85 | 1.45 |
11/09 | 2,442 | 2,446 | 2,350 | 2,380 | -0.5% | 2,362,500 | 8445億7537万 | +7.69% | 15.03 | 1.47 |
11/08 | 2,348 | 2,450 | 2,324 | 2,392 | +1.61% | 3,106,300 | 8488億3373万 | +8.73% | 15.11 | 1.48 |
11/07 | 2,312 | 2,354 | 2,292 | 2,354 | +1.42% | 1,381,400 | 8353億4892万 | +7.59% | 14.87 | 1.45 |
11/06 | 2,324 | 2,340 | 2,315 | 2,321 | +1.35% | 1,426,500 | 8236億3842万 | +6.57% | 14.66 | 1.43 |
11/02 | 2,272 | 2,293 | 2,249 | 2,290 | +1.15% | 1,380,800 | 8126億3765万 | +5.58% | 14.47 | 1.41 |
11/01 | 2,245 | 2,268 | 2,242 | 2,264 | +1.84% | 1,133,600 | 8034億1119万 | +4.77% | 14.3 | 1.4 |
10/31 | 2,230 | 2,236 | 2,212 | 2,223 | -1.2% | 1,352,900 | 7888億6178万 | +3.2% | 14.04 | 1.37 |
10/30 | 2,250 | 2,255 | 2,236 | 2,250 | +0.18% | 1,141,300 | 7984億4310万 | +4.75% | 14.21 | 1.39 |
10/27 | 2,222 | 2,248 | 2,214 | 2,246 | +1.54% | 1,124,400 | 7970億2365万 | +5% | 14.19 | 1.39 |
10/26 | 2,195 | 2,217 | 2,192 | 2,212 | +0.05% | 1,010,200 | 7849億5828万 | +3.7% | 13.97 | 1.37 |
10/25 | 2,233 | 2,252 | 2,203 | 2,211 | -0.27% | 1,463,600 | 7846億342万 | +3.9% | 13.97 | 1.37 |
10/24 | 2,209 | 2,224 | 2,203 | 2,217 | -0.09% | 1,126,200 | 7867億3260万 | +4.33% | 14 | 1.37 |
10/23 | 2,211 | 2,224 | 2,195 | 2,219 | +2.16% | 1,472,500 | 7874億4233万 | +4.62% | 14.02 | 1.37 |
10/20 | 2,160 | 2,184 | 2,151 | 2,172 | +1.35% | 1,365,500 | 7707億6374万 | +2.65% | 13.72 | 1.34 |
10/19 | 2,136 | 2,148 | 2,128 | 2,143 | +0.09% | 723,600 | 7604億7270万 | +1.47% | 13.54 | 1.32 |
10/18 | 2,139 | 2,149 | 2,130 | 2,141 | -0.19% | 1,087,700 | 7597億6297万 | +1.57% | 13.52 | 1.32 |
10/17 | 2,147 | 2,160 | 2,128 | 2,145 | +0.14% | 1,330,400 | 7611億8242万 | +1.85% | 13.55 | 1.32 |
10/16 | 2,154 | 2,159 | 2,140 | 2,142 | +0.28% | 843,700 | 7601億1783万 | +1.9% | 13.53 | 1.32 |
10/13 | 2,138 | 2,145 | 2,116 | 2,136 | -0.56% | 1,843,200 | 7579億8865万 | +1.76% | 13.49 | 1.32 |
10/12 | 2,140 | 2,166 | 2,140 | 2,148 | +1.32% | 1,252,300 | 7622億4701万 | +2.53% | 13.57 | 1.33 |
10/11 | 2,119 | 2,133 | 2,117 | 2,120 | -0.66% | 1,110,200 | 7523億1083万 | +1.44% | 13.39 | 1.31 |
10/10 | 2,094 | 2,136 | 2,084 | 2,134 | +0.33% | 961,000 | 7572億7892万 | +2.2% | 13.48 | 1.32 |
10/06 | 2,123 | 2,135 | 2,119 | 2,127 | +0.38% | 802,900 | 7547億9488万 | +1.97% | 13.44 | 1.31 |
10/05 | 2,125 | 2,138 | 2,115 | 2,119 | -0.66% | 749,400 | 7519億5597万 | +1.68% | 13.39 | 1.31 |
10/04 | 2,136 | 2,140 | 2,128 | 2,133 | -0.14% | 866,300 | 7569億2406万 | +2.4% | 13.47 | 1.32 |
10/03 | 2,106 | 2,140 | 2,095 | 2,136 | +2.3% | 1,401,700 | 7579億8865万 | +2.64% | 13.49 | 1.32 |
10/02 | 2,081 | 2,099 | 2,081 | 2,088 | -0.76% | 999,900 | 7409億5520万 | +0.43% | 13.19 | 1.29 |
09/29 | 2,112 | 2,116 | 2,096 | 2,104 | -0.47% | 1,324,500 | 7466億3302万 | +1.2% | 13.6 | 1.33 |
09/28 | 2,101 | 2,120 | 2,088 | 2,114 | +1.29% | 1,238,300 | 7501億8165万 | +1.78% | 13.67 | 1.34 |
09/27 | 2,091 | 2,094 | 2,078 | 2,087 | -0.1% | 834,400 | 7406億33万 | +0.53% | 13.49 | 1.32 |
09/26 | 2,061 | 2,094 | 2,061 | 2,089 | +1.65% | 1,381,100 | 7413億1006万 | +0.67% | 13.5 | 1.32 |
09/25 | 2,056 | 2,068 | 2,037 | 2,055 | +1.38% | 1,492,100 | 7292億4470万 | -0.96% | 13.29 | 1.3 |
09/22 | 2,050 | 2,061 | 2,025 | 2,027 | -3.48% | 2,443,200 | 7193億852万 | -2.31% | 13.1 | 1.28 |
09/21 | 2,120 | 2,125 | 2,097 | 2,100 | +0.43% | 1,040,100 | 7452億1356万 | +1.01% | 13.58 | 1.33 |
09/20 | 2,116 | 2,122 | 2,090 | 2,091 | -1.74% | 1,307,500 | 7420億1979万 | +0.53% | 13.52 | 1.32 |
09/19 | 2,155 | 2,155 | 2,119 | 2,128 | -0.33% | 1,359,500 | 7551億4974万 | +2.16% | 13.76 | 1.35 |
09/15 | 2,076 | 2,140 | 2,074 | 2,135 | +2.84% | 1,737,200 | 7576億3379万 | +2.5% | 13.8 | 1.35 |
09/14 | 2,077 | 2,085 | 2,072 | 2,076 | +0.14% | 777,800 | 7366億9683万 | -0.38% | 13.42 | 1.31 |
09/13 | 2,068 | 2,080 | 2,068 | 2,073 | +0.68% | 676,100 | 7356億3224万 | -0.77% | 13.4 | 1.31 |
09/12 | 2,100 | 2,100 | 2,050 | 2,059 | -1.15% | 1,172,700 | 7306億6415万 | -1.77% | 13.31 | 1.3 |
09/11 | 2,080 | 2,084 | 2,067 | 2,083 | +1.51% | 838,600 | 7391億8088万 | -1.05% | 13.47 | 1.32 |
09/08 | 2,049 | 2,063 | 2,046 | 2,052 | -0.24% | 1,695,200 | 7281億8011万 | -2.79% | 13.27 | 1.3 |
09/07 | 2,050 | 2,069 | 2,049 | 2,057 | +1.03% | 1,154,300 | 7299億5443万 | -2.93% | 13.3 | 1.3 |
09/06 | 2,019 | 2,045 | 2,015 | 2,036 | -0.05% | 1,271,500 | 7225億229万 | -4.19% | 13.16 | 1.29 |
09/05 | 2,055 | 2,066 | 2,035 | 2,037 | -0.78% | 974,700 | 7228億5715万 | -4.41% | 13.17 | 1.29 |
09/04 | 2,091 | 2,095 | 2,051 | 2,053 | -1.86% | 910,400 | 7285億3497万 | -3.89% | 13.27 | 1.3 |
09/01 | 2,096 | 2,098 | 2,073 | 2,092 | +0.19% | 917,100 | 7423億7465万 | -2.2% | 13.52 | 1.32 |
08/31 | 2,080 | 2,093 | 2,073 | 2,088 | +0.34% | 1,672,500 | 7409億5520万 | -2.52% | 13.5 | 1.32 |
08/30 | 2,091 | 2,095 | 2,072 | 2,081 | +0.05% | 1,228,700 | 7384億7115万 | -3.03% | 13.45 | 1.32 |
08/29 | 2,080 | 2,085 | 2,069 | 2,080 | -0.62% | 1,204,900 | 7381億1629万 | -3.3% | 13.45 | 1.31 |
08/28 | 2,087 | 2,099 | 2,073 | 2,093 | +0.87% | 1,121,400 | 7427億2952万 | -2.88% | 13.53 | 1.32 |
08/25 | 2,070 | 2,079 | 2,056 | 2,075 | +0.58% | 1,274,200 | 7363億4197万 | -3.89% | 13.41 | 1.31 |
08/24 | 2,064 | 2,086 | 2,061 | 2,063 | -1.01% | 944,700 | 7320億8361万 | -4.67% | 13.34 | 1.3 |
08/23 | 2,083 | 2,088 | 2,069 | 2,084 | +0.58% | 1,019,300 | 7395億3574万 | -3.87% | 13.47 | 1.32 |
08/22 | 2,066 | 2,085 | 2,065 | 2,072 | -0.19% | 913,700 | 7352億7738万 | -4.56% | 13.39 | 1.31 |
08/21 | 2,069 | 2,080 | 2,059 | 2,076 | +0.39% | 1,178,300 | 7366億9683万 | -4.55% | 13.42 | 1.31 |
08/18 | 2,082 | 2,082 | 2,061 | 2,068 | -2.27% | 1,911,100 | 7338億5793万 | -5.05% | 13.37 | 1.31 |
08/17 | 2,133 | 2,133 | 2,115 | 2,116 | -1.31% | 962,000 | 7508億9138万 | -2.98% | 13.68 | 1.34 |
08/16 | 2,156 | 2,161 | 2,140 | 2,144 | -0.46% | 1,361,200 | 7608億2756万 | -1.79% | 13.86 | 1.36 |
08/15 | 2,144 | 2,167 | 2,128 | 2,154 | +0.7% | 964,100 | 7643億7620万 | -1.33% | 13.93 | 1.36 |
08/14 | 2,131 | 2,150 | 2,124 | 2,139 | -0.93% | 1,438,500 | 7590億5324万 | -1.93% | 13.83 | 1.35 |
08/10 | 2,220 | 2,222 | 2,154 | 2,159 | -1.28% | 1,796,600 | 7661億5051万 | -0.96% | 13.96 | 1.36 |
08/09 | 2,248 | 2,253 | 2,051 | 2,187 | -3.27% | 3,288,800 | 7760億8669万 | +0.46% | 14.14 | 1.38 |
08/08 | 2,278 | 2,281 | 2,252 | 2,261 | -0.4% | 927,200 | 8023億4660万 | +4.1% | 14.62 | 1.43 |
08/07 | 2,277 | 2,284 | 2,258 | 2,270 | +0.93% | 1,032,800 | 8055億4037万 | +4.9% | 14.67 | 1.43 |
08/04 | 2,226 | 2,249 | 2,210 | 2,249 | +0.67% | 973,600 | 7980億8824万 | +4.36% | 14.54 | 1.42 |
08/03 | 2,214 | 2,235 | 2,198 | 2,234 | +0.63% | 1,278,200 | 7927億6528万 | +4% | 14.44 | 1.41 |
08/02 | 2,200 | 2,230 | 2,182 | 2,220 | +1.28% | 1,318,700 | 7877億9719万 | +3.59% | 14.35 | 1.4 |
08/01 | 2,157 | 2,194 | 2,156 | 2,192 | +1.95% | 1,329,400 | 7778億6101万 | +2.53% | 14.17 | 1.39 |
07/31 | 2,125 | 2,158 | 2,123 | 2,150 | +0.56% | 1,384,700 | 7629億5674万 | +0.75% | 13.9 | 1.36 |
07/28 | 2,156 | 2,160 | 2,135 | 2,138 | -1.34% | 1,231,500 | 7586億9838万 | +0.28% | 13.82 | 1.35 |
07/27 | 2,177 | 2,191 | 2,158 | 2,167 | -0.91% | 1,261,600 | 7689億8942万 | +1.69% | 14.01 | 1.37 |
07/26 | 2,190 | 2,199 | 2,172 | 2,187 | 0% | 746,000 | 7760億8669万 | +2.77% | 14.14 | 1.38 |
07/25 | 2,200 | 2,208 | 2,183 | 2,187 | -0.09% | 983,900 | 7760億8669万 | +2.97% | 14.14 | 1.38 |
07/24 | 2,178 | 2,195 | 2,171 | 2,189 | -0.5% | 1,148,400 | 7767億9642万 | +3.3% | 14.15 | 1.38 |