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 | 1,073 | 1,105 | 1,060 | 1,092 | +2.15% | 30,900 | 72億4542万 | +12% | 39.89 | 4.23 |
| 12/28 | 1,064 | 1,081 | 1,056 | 1,069 | +0.28% | 15,800 | 70億9281万 | +10.43% | 39.05 | 4.14 |
| 12/27 | 1,029 | 1,078 | 1,013 | 1,066 | +3.5% | 23,500 | 70億7291万 | +10.93% | 38.94 | 4.13 |
| 12/26 | 1,020 | 1,039 | 1,005 | 1,030 | +1.18% | 34,900 | 68億3405万 | +7.97% | 37.63 | 3.99 |
| 12/25 | 1,041 | 1,046 | 1,012 | 1,018 | -1.55% | 25,600 | 67億5443万 | +7.38% | 37.19 | 3.94 |
| 12/22 | 1,075 | 1,080 | 1,032 | 1,034 | -3% | 48,600 | 68億6059万 | +9.53% | 37.77 | 4.01 |
| 12/21 | 1,115 | 1,130 | 1,051 | 1,066 | +1.72% | 90,900 | 70億7291万 | +13.65% | 38.94 | 4.13 |
| 12/20 | 1,024 | 1,115 | 1,008 | 1,048 | +8.6% | 408,300 | 69億5348万 | +12.57% | 38.28 | 4.06 |
| 12/19 | 1,000 | 1,002 | 961 | 965 | -3.5% | 60,400 | 64億277万 | +4.32% | 35.25 | 3.74 |
| 12/18 | 1,030 | 1,030 | 955 | 1,000 | -2.44% | 127,300 | 66億3500万 | +8.46% | 36.53 | 3.87 |
| 12/15 | 1,020 | 1,117 | 1,005 | 1,025 | -5.09% | 608,000 | 68億87万 | +11.53% | 37.44 | 3.97 |
| 12/14 | 1,080 | 1,080 | 1,040 | 1,080 | +16.13% | 251,300 | 71億6580万 | +17.78% | 39.45 | 4.18 |
| 12/13 | 927 | 930 | 921 | 930 | +0.32% | 7,100 | 61億7055万 | +1.86% | 33.97 | 3.6 |
| 12/12 | 927 | 930 | 920 | 927 | +0.43% | 13,400 | 61億5064万 | +1.31% | 33.86 | 3.59 |
| 12/11 | 917 | 926 | 917 | 923 | +0.22% | 12,200 | 61億2410万 | +0.54% | 33.72 | 3.58 |
| 12/08 | 917 | 924 | 910 | 921 | +0.55% | 12,800 | 61億1083万 | +0.11% | 33.64 | 3.57 |
| 12/07 | 911 | 918 | 911 | 916 | +0.33% | 5,800 | 60億7766万 | -0.76% | 33.46 | 3.55 |
| 12/06 | 911 | 917 | 898 | 913 | +1% | 24,700 | 60億5775万 | -1.3% | 33.35 | 3.54 |
| 12/05 | 911 | 911 | 900 | 904 | -1.2% | 14,100 | 59億9804万 | -2.48% | 33.02 | 3.5 |
| 12/04 | 919 | 923 | 907 | 915 | +0.55% | 9,600 | 60億7102万 | -1.51% | 33.42 | 3.55 |
| 12/01 | 906 | 930 | 905 | 910 | +0.55% | 24,700 | 60億3785万 | -2.26% | 33.24 | 3.53 |
| 11/30 | 900 | 905 | 889 | 905 | +1% | 24,600 | 60億467万 | -2.9% | 33.06 | 3.51 |
| 11/29 | 896 | 905 | 894 | 896 | -0.78% | 16,100 | 59億4496万 | -3.97% | 32.73 | 3.47 |
| 11/28 | 913 | 916 | 892 | 903 | -0.55% | 14,000 | 59億9140万 | -3.42% | 32.99 | 3.5 |
| 11/27 | 927 | 927 | 900 | 908 | -3.4% | 30,600 | 60億2458万 | -2.99% | 33.17 | 3.52 |
| 11/24 | 885 | 940 | 885 | 940 | +6.21% | 31,200 | 62億3690万 | +0.32% | 34.34 | 3.64 |
| 11/22 | 886 | 894 | 885 | 885 | 0% | 16,100 | 58億7197万 | -5.55% | 32.33 | 3.43 |
| 11/21 | 900 | 902 | 882 | 885 | -1.12% | 28,000 | 58億7197万 | -5.75% | 32.33 | 3.43 |
| 11/20 | 894 | 902 | 892 | 895 | -0.33% | 19,700 | 59億3832万 | -4.79% | 32.69 | 3.47 |
| 11/17 | 898 | 901 | 895 | 898 | +0.45% | 7,600 | 59億5823万 | -4.67% | 32.8 | 3.48 |
| 11/16 | 895 | 900 | 884 | 894 | +1.59% | 12,400 | 59億3169万 | -5.2% | 32.66 | 3.46 |
| 11/15 | 902 | 902 | 877 | 880 | -2.44% | 26,500 | 58億3880万 | -6.98% | 32.15 | 3.41 |
| 11/14 | 915 | 915 | 902 | 902 | -0.11% | 20,200 | 59億8477万 | -4.95% | 32.95 | 3.49 |
| 11/13 | 918 | 918 | 897 | 903 | -1.63% | 22,900 | 59億9140万 | -5.05% | 32.99 | 3.5 |
| 11/10 | 900 | 925 | 895 | 918 | -6.13% | 101,700 | 60億9093万 | -3.67% | 33.53 | 3.56 |
| 11/09 | 979 | 979 | 963 | 978 | -0.1% | 17,500 | 64億8903万 | +2.41% | 35.73 | 3.79 |
| 11/08 | 985 | 985 | 964 | 979 | -0.61% | 13,400 | 64億9566万 | +2.62% | 35.76 | 3.79 |
| 11/07 | 988 | 994 | 969 | 985 | -0.3% | 21,400 | 65億3547万 | +3.25% | 35.98 | 3.82 |
| 11/06 | 1,011 | 1,011 | 981 | 988 | +0.2% | 12,600 | 65億5538万 | +3.67% | 36.09 | 3.83 |
| 11/02 | 984 | 994 | 980 | 986 | +0.41% | 6,600 | 65億4211万 | +3.79% | 36.02 | 3.82 |
| 11/01 | 974 | 1,008 | 972 | 982 | +1.24% | 28,200 | 65億1557万 | +3.59% | 35.87 | 3.8 |
| 10/31 | 958 | 976 | 956 | 970 | +1.04% | 13,900 | 64億3595万 | +2.54% | 35.43 | 3.76 |
| 10/30 | 954 | 970 | 954 | 960 | +0.63% | 7,200 | 63億6960万 | +1.69% | 35.07 | 3.72 |
| 10/27 | 970 | 970 | 954 | 954 | -1.85% | 6,600 | 63億2979万 | +1.17% | 34.85 | 3.7 |
| 10/26 | 939 | 972 | 939 | 972 | +3.51% | 4,600 | 64億4922万 | +3.08% | 35.51 | 3.77 |
| 10/25 | 939 | 943 | 937 | 939 | +0.32% | 7,000 | 62億3026万 | -0.32% | 34.3 | 3.64 |
| 10/24 | 939 | 939 | 933 | 936 | 0% | 5,800 | 62億1036万 | -0.74% | 34.19 | 3.63 |
| 10/23 | 933 | 937 | 923 | 936 | +0.65% | 4,300 | 62億1036万 | -0.74% | 34.19 | 3.63 |
| 10/20 | 942 | 942 | 925 | 930 | -0.53% | 10,900 | 61億7055万 | -1.48% | 33.97 | 3.6 |
| 10/19 | 925 | 935 | 922 | 935 | +0.32% | 7,800 | 62億372万 | -0.95% | 34.16 | 3.62 |
| 10/18 | 924 | 934 | 924 | 932 | +0.54% | 11,900 | 61億8382万 | -1.27% | 34.05 | 3.61 |
| 10/17 | 925 | 929 | 923 | 927 | -0.32% | 4,100 | 61億5064万 | -1.8% | 33.86 | 3.59 |
| 10/16 | 935 | 942 | 917 | 930 | -0.43% | 20,500 | 61億7055万 | -1.48% | 33.97 | 3.6 |
| 10/13 | 936 | 943 | 928 | 934 | 0% | 9,500 | 61億9709万 | -1.06% | 34.12 | 3.62 |
| 10/12 | 950 | 952 | 930 | 934 | -1.68% | 16,600 | 61億9709万 | -1.06% | 34.12 | 3.62 |
| 10/11 | 953 | 953 | 944 | 950 | -0.31% | 3,900 | 63億325万 | +0.64% | 34.7 | 3.68 |
| 10/10 | 952 | 960 | 941 | 953 | +0.11% | 10,300 | 63億2315万 | +0.85% | 34.81 | 3.69 |
| 10/06 | 956 | 960 | 943 | 952 | -0.52% | 6,800 | 63億1652万 | +0.63% | 34.78 | 3.69 |
| 10/05 | 959 | 964 | 953 | 957 | -1.14% | 7,000 | 63億4969万 | +1.16% | 34.96 | 3.71 |
| 10/04 | 974 | 975 | 958 | 968 | -0.21% | 8,900 | 64億2268万 | +2.33% | 35.36 | 3.75 |
| 10/03 | 978 | 978 | 966 | 970 | -1.02% | 3,500 | 64億3595万 | +2.54% | 35.43 | 3.76 |
| 10/02 | 950 | 980 | 941 | 980 | +3.59% | 15,100 | 65億230万 | +3.59% | 35.8 | 3.8 |
| 09/29 | 925 | 949 | 925 | 946 | +2.16% | 15,800 | 62億7671万 | +0.11% | 34.98 | 3.71 |
| 09/28 | 923 | 929 | 923 | 926 | +0.22% | 3,600 | 61億4401万 | -2.22% | 34.24 | 3.63 |
| 09/27 | 918 | 933 | 918 | 924 | -0.11% | 8,900 | 61億3074万 | -2.53% | 34.16 | 3.62 |
| 09/26 | 924 | 929 | 915 | 925 | -1.07% | 13,300 | 61億3737万 | -2.53% | 34.2 | 3.63 |
| 09/25 | 930 | 940 | 921 | 935 | 0% | 6,000 | 62億372万 | -1.58% | 34.57 | 3.67 |
| 09/22 | 941 | 943 | 924 | 935 | -0.95% | 10,800 | 62億372万 | -1.68% | 34.57 | 3.67 |
| 09/21 | 946 | 955 | 944 | 944 | -0.63% | 8,800 | 62億6344万 | -0.63% | 34.9 | 3.7 |
| 09/20 | 963 | 963 | 947 | 950 | -0.84% | 8,900 | 63億325万 | +0.11% | 35.13 | 3.73 |
| 09/19 | 954 | 965 | 951 | 958 | +0.42% | 8,700 | 63億5633万 | +1.05% | 35.42 | 3.76 |
| 09/15 | 938 | 955 | 935 | 954 | +1.49% | 8,600 | 63億2979万 | +0.85% | 35.27 | 3.74 |
| 09/14 | 950 | 958 | 940 | 940 | -0.95% | 11,800 | 62億3690万 | -0.84% | 34.76 | 3.69 |
| 09/13 | 964 | 970 | 945 | 949 | +1.61% | 20,300 | 62億9661万 | -0.32% | 35.09 | 3.72 |
| 09/12 | 929 | 938 | 928 | 934 | +0.54% | 9,000 | 61億9709万 | -2.2% | 34.53 | 3.66 |
| 09/11 | 936 | 939 | 923 | 929 | +0.43% | 4,200 | 61億6391万 | -3.13% | 34.35 | 3.64 |
| 09/08 | 930 | 930 | 920 | 925 | -1.18% | 6,500 | 61億3737万 | -3.95% | 34.2 | 3.63 |
| 09/07 | 937 | 946 | 933 | 936 | 0% | 3,100 | 62億1036万 | -3.21% | 34.61 | 3.67 |
| 09/06 | 908 | 936 | 908 | 936 | +0.32% | 12,800 | 62億1036万 | -3.6% | 34.61 | 3.67 |
| 09/05 | 954 | 962 | 918 | 933 | -3.12% | 43,500 | 61億9045万 | -4.31% | 34.5 | 3.66 |
| 09/04 | 964 | 968 | 957 | 963 | -1.03% | 10,500 | 63億8950万 | -1.83% | 35.61 | 3.78 |
| 09/01 | 965 | 973 | 962 | 973 | +0.83% | 3,700 | 64億5585万 | -1.32% | 35.98 | 3.82 |
| 08/31 | 963 | 978 | 957 | 965 | +0.31% | 16,800 | 64億277万 | -2.62% | 35.68 | 3.78 |
| 08/30 | 963 | 969 | 955 | 962 | 0% | 7,900 | 63億8287万 | -3.41% | 35.57 | 3.77 |
| 08/29 | 965 | 966 | 952 | 962 | -0.41% | 15,800 | 63億8287万 | -3.9% | 35.57 | 3.77 |
| 08/28 | 963 | 982 | 963 | 966 | +0.31% | 6,200 | 64億941万 | -3.98% | 35.72 | 3.79 |
| 08/25 | 985 | 985 | 962 | 963 | -1.73% | 8,900 | 63億8950万 | -4.75% | 35.61 | 3.78 |
| 08/24 | 955 | 983 | 949 | 980 | +2.62% | 15,200 | 65億230万 | -3.64% | 36.23 | 3.84 |
| 08/23 | 952 | 956 | 944 | 955 | +0.53% | 12,500 | 63億3642万 | -6.46% | 35.31 | 3.75 |
| 08/22 | 953 | 963 | 950 | 950 | -0.11% | 12,700 | 63億325万 | -7.32% | 35.13 | 3.73 |
| 08/21 | 965 | 970 | 950 | 951 | +0.11% | 15,100 | 63億988万 | -7.67% | 35.16 | 3.73 |
| 08/18 | 926 | 951 | 926 | 950 | +2.48% | 16,100 | 63億325万 | -8.12% | 35.13 | 3.73 |
| 08/17 | 927 | 934 | 927 | 927 | +0.54% | 4,900 | 61億5064万 | -10.78% | 34.27 | 3.64 |
| 08/16 | 932 | 936 | 922 | 922 | 0% | 12,400 | 61億1747万 | -11.69% | 34.09 | 3.62 |
| 08/15 | 913 | 940 | 902 | 922 | +1.54% | 26,900 | 61億1747万 | -12.11% | 34.09 | 3.62 |
| 08/14 | 892 | 930 | 883 | 908 | -9.29% | 109,300 | 60億2458万 | -13.85% | 33.57 | 3.56 |
| 08/10 | 1,026 | 1,028 | 981 | 1,001 | -2.72% | 23,000 | 66億4163万 | -5.57% | 37.01 | 3.93 |
| 08/09 | 1,044 | 1,044 | 1,025 | 1,029 | -1.06% | 12,800 | 68億2741万 | -3.2% | 38.05 | 4.04 |
| 08/08 | 1,041 | 1,042 | 1,037 | 1,040 | +0.97% | 3,100 | 69億40万 | -2.16% | 38.45 | 4.08 |
| 08/07 | 1,035 | 1,040 | 1,010 | 1,030 | -0.19% | 14,700 | 68億3405万 | -3.01% | 38.08 | 4.04 |
