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 | 1,818 | 1,840 | 1,785 | 1,790 | -1.65% | 1,475,200 | 683億980万 | -2.56% | 21.23 | 5.29 |
| 12/28 | 1,838 | 1,875 | 1,815 | 1,820 | -1.09% | 1,299,500 | 694億5465万 | -1.25% | 21.59 | 5.38 |
| 12/27 | 1,788 | 1,852 | 1,777 | 1,840 | +3.14% | 1,769,700 | 702億1789万 | -0.59% | 21.82 | 5.44 |
| 12/26 | 1,808 | 1,822 | 1,780 | 1,784 | -2.03% | 1,787,100 | 680億8082万 | -3.98% | 21.16 | 5.27 |
| 12/25 | 1,855 | 1,865 | 1,815 | 1,821 | -2.67% | 1,286,500 | 694億9281万 | -2.36% | 21.6 | 5.38 |
| 12/22 | 1,823 | 1,881 | 1,787 | 1,871 | +2.13% | 2,161,300 | 714億91万 | +0.16% | 22.19 | 5.53 |
| 12/21 | 1,850 | 1,860 | 1,804 | 1,832 | -1.87% | 1,608,600 | 699億362万 | -1.87% | 21.72 | 5.41 |
| 12/20 | 1,897 | 1,905 | 1,859 | 1,867 | -1.22% | 1,148,400 | 712億3911万 | +0.21% | 22.14 | 5.52 |
| 12/19 | 1,870 | 1,901 | 1,855 | 1,890 | +1.02% | 1,630,600 | 721億1673万 | +1.45% | 22.41 | 5.59 |
| 12/18 | 1,863 | 1,890 | 1,840 | 1,871 | +1.41% | 1,689,700 | 713億9174万 | +0.38% | 22.19 | 5.53 |
| 12/15 | 1,820 | 1,869 | 1,804 | 1,845 | +0.44% | 1,924,900 | 703億9966万 | -0.81% | 21.88 | 5.45 |
| 12/14 | 1,919 | 1,926 | 1,822 | 1,837 | -3.72% | 2,331,500 | 700億9440万 | -1.29% | 21.78 | 5.43 |
| 12/13 | 1,865 | 1,911 | 1,861 | 1,908 | +2.86% | 2,450,200 | 728億355万 | +2.47% | 22.63 | 5.64 |
| 12/12 | 1,862 | 1,881 | 1,848 | 1,855 | +0.54% | 1,607,200 | 707億8123万 | -0.22% | 22 | 5.48 |
| 12/11 | 1,800 | 1,865 | 1,786 | 1,845 | +3.02% | 2,252,700 | 703億9966万 | -1.07% | 21.88 | 5.45 |
| 12/08 | 1,823 | 1,832 | 1,768 | 1,791 | -0.5% | 2,339,500 | 683億3918万 | -4.12% | 21.24 | 5.29 |
| 12/07 | 1,736 | 1,803 | 1,725 | 1,800 | +4.47% | 2,188,000 | 686億8260万 | -4.05% | 21.35 | 5.32 |
| 12/06 | 1,780 | 1,803 | 1,685 | 1,723 | -1.15% | 3,986,600 | 657億4451万 | -8.5% | 20.43 | 5.09 |
| 12/05 | 1,760 | 1,801 | 1,726 | 1,743 | -1.91% | 2,797,800 | 665億765万 | -7.97% | 20.67 | 5.15 |
| 12/04 | 1,823 | 1,830 | 1,775 | 1,777 | -2.84% | 2,467,700 | 678億498万 | -6.62% | 21.07 | 5.25 |
| 12/01 | 1,902 | 1,910 | 1,823 | 1,829 | -3.64% | 2,595,000 | 697億8915万 | -4.34% | 21.69 | 5.4 |
| 11/30 | 1,851 | 1,899 | 1,835 | 1,898 | +1.06% | 2,725,700 | 724億2198万 | -0.84% | 22.51 | 5.61 |
| 11/29 | 1,904 | 1,909 | 1,848 | 1,878 | -0.9% | 2,093,000 | 716億5884万 | -1.78% | 22.27 | 5.55 |
| 11/28 | 1,912 | 1,922 | 1,853 | 1,895 | -1.51% | 2,192,700 | 723億751万 | -0.79% | 22.47 | 5.6 |
| 11/27 | 1,940 | 1,961 | 1,910 | 1,924 | +0.21% | 1,930,200 | 734億1406万 | +0.94% | 22.82 | 5.69 |
| 11/24 | 1,975 | 1,977 | 1,882 | 1,920 | -5.04% | 5,411,800 | 732億6144万 | +0.95% | 22.77 | 5.67 |
| 11/22 | 2,025 | 2,072 | 1,978 | 2,022 | -0.25% | 5,223,400 | 771億5345万 | +6.7% | 23.98 | 5.98 |
| 11/21 | 1,962 | 2,029 | 1,942 | 2,027 | +4.27% | 5,220,300 | 773億2417万 | +7.53% | 24.03 | 5.99 |
| 11/20 | 1,934 | 1,984 | 1,910 | 1,944 | +1.57% | 4,347,200 | 741億5796万 | +3.68% | 23.05 | 5.74 |
| 11/17 | 1,917 | 1,976 | 1,872 | 1,914 | +3.8% | 8,217,700 | 730億1354万 | +2.57% | 22.69 | 5.65 |
| 11/16 | 1,814 | 1,872 | 1,786 | 1,844 | +7.46% | 5,230,000 | 703億4325万 | -0.81% | 21.86 | 5.45 |
| 11/15 | 1,881 | 1,911 | 1,710 | 1,716 | -8.92% | 5,550,300 | 654億6042万 | -7.39% | 20.34 | 5.07 |
| 11/14 | 1,884 | 1,904 | 1,863 | 1,884 | -1.72% | 1,885,200 | 718億6913万 | +1.67% | 22.34 | 5.57 |
| 11/13 | 1,800 | 1,919 | 1,775 | 1,917 | +8.43% | 3,837,800 | 731億2799万 | +3.96% | 22.73 | 5.66 |
| 11/10 | 1,820 | 1,843 | 1,761 | 1,768 | -5.05% | 4,043,500 | 674億4407万 | -3.55% | 20.96 | 5.22 |
| 11/09 | 1,860 | 1,906 | 1,796 | 1,862 | -0.64% | 3,617,100 | 710億2990万 | +1.75% | 22.07 | 5.5 |
| 11/08 | 1,760 | 1,890 | 1,715 | 1,874 | +2.46% | 8,141,400 | 714億8766万 | +2.63% | 22.22 | 5.54 |
| 11/07 | 2,049 | 2,050 | 1,815 | 1,829 | -8.73% | 10,810,200 | 697億7104万 | +0.61% | 21.68 | 5.4 |
| 11/06 | 1,926 | 2,006 | 1,922 | 2,004 | +4.21% | 3,277,200 | 764億4678万 | +10.72% | 23.76 | 5.92 |
| 11/02 | 1,975 | 1,981 | 1,873 | 1,923 | -2.93% | 3,113,800 | 733億5687万 | +7.13% | 22.8 | 5.68 |
| 11/01 | 2,002 | 2,004 | 1,971 | 1,981 | +0.2% | 1,485,400 | 755億6940万 | +11.04% | 23.49 | 5.85 |
| 10/31 | 1,990 | 2,006 | 1,959 | 1,977 | -0.8% | 2,611,300 | 754億1681万 | +11.88% | 23.44 | 5.84 |
| 10/30 | 2,010 | 2,017 | 1,976 | 1,993 | +0.4% | 2,716,400 | 760億2717万 | +13.63% | 23.63 | 5.89 |
| 10/27 | 2,000 | 2,024 | 1,953 | 1,985 | -0.05% | 4,807,500 | 757億2199万 | +13.95% | 23.53 | 5.86 |
| 10/26 | 1,885 | 1,993 | 1,881 | 1,986 | +5.25% | 6,197,000 | 757億6014万 | +14.53% | 23.54 | 5.87 |
| 10/25 | 1,870 | 1,936 | 1,858 | 1,887 | +1.78% | 6,241,600 | 719億8357万 | +9.33% | 22.37 | 5.57 |
| 10/24 | 1,811 | 1,868 | 1,804 | 1,854 | +2.54% | 4,898,700 | 707億2472万 | +7.73% | 21.98 | 5.48 |
| 10/23 | 1,837 | 1,868 | 1,803 | 1,808 | -0.44% | 3,166,800 | 689億6597万 | +5.55% | 21.43 | 5.34 |
| 10/20 | 1,790 | 1,819 | 1,769 | 1,816 | -0.11% | 3,237,800 | 692億7113万 | +6.57% | 21.53 | 5.36 |
| 10/19 | 1,746 | 1,841 | 1,737 | 1,818 | +4.97% | 7,107,000 | 693億4742万 | +7.26% | 21.55 | 5.37 |
| 10/18 | 1,774 | 1,784 | 1,725 | 1,732 | -2.91% | 2,507,900 | 660億6696万 | +2.73% | 20.53 | 5.12 |
| 10/17 | 1,809 | 1,824 | 1,734 | 1,784 | +0.06% | 3,603,800 | 680億5050万 | +6.13% | 21.15 | 5.27 |
| 10/16 | 1,740 | 1,798 | 1,715 | 1,783 | +3.9% | 3,709,600 | 680億1235万 | +6.58% | 21.14 | 5.27 |
| 10/13 | 1,717 | 1,726 | 1,694 | 1,716 | -0.64% | 2,168,500 | 654億5664万 | +3.19% | 20.34 | 5.07 |
| 10/12 | 1,730 | 1,791 | 1,713 | 1,727 | +0.82% | 3,920,400 | 658億7624万 | +4.22% | 20.47 | 5.1 |
| 10/11 | 1,717 | 1,728 | 1,692 | 1,713 | +0.35% | 1,635,000 | 653億4221万 | +3.88% | 20.31 | 5.06 |
| 10/10 | 1,680 | 1,713 | 1,667 | 1,707 | +2.65% | 2,104,800 | 651億1334万 | +3.52% | 20.24 | 5.04 |
| 10/06 | 1,650 | 1,676 | 1,634 | 1,663 | +1.65% | 1,947,500 | 634億3496万 | +0.67% | 19.71 | 4.91 |
| 10/05 | 1,690 | 1,700 | 1,628 | 1,636 | -3.93% | 2,759,800 | 624億505万 | -1.56% | 19.39 | 4.83 |
| 10/04 | 1,755 | 1,766 | 1,689 | 1,703 | -2.29% | 2,770,900 | 649億6076万 | +1.49% | 20.19 | 5.03 |
| 10/03 | 1,715 | 1,766 | 1,703 | 1,743 | +3.63% | 4,405,600 | 664億8656万 | +2.53% | 20.66 | 5.15 |
| 10/02 | 1,631 | 1,686 | 1,628 | 1,682 | +3.96% | 3,377,700 | 641億5972万 | -2.38% | 19.94 | 4.97 |
| 09/29 | 1,633 | 1,633 | 1,587 | 1,618 | -0.92% | 2,165,100 | 617億2200万 | -7.22% | 19.18 | 4.78 |
| 09/28 | 1,661 | 1,673 | 1,611 | 1,633 | -0.61% | 2,815,600 | 622億9421万 | -7.48% | 19.36 | 4.82 |
| 09/27 | 1,588 | 1,646 | 1,567 | 1,643 | +4.92% | 3,389,800 | 626億7568万 | -8.06% | 19.48 | 4.85 |
| 09/26 | 1,639 | 1,653 | 1,554 | 1,566 | -5.32% | 4,559,100 | 597億3835万 | -13.38% | 18.57 | 4.63 |
| 09/25 | 1,693 | 1,725 | 1,650 | 1,654 | -2.3% | 3,250,400 | 630億9530万 | -9.72% | 19.61 | 4.89 |
| 09/22 | 1,750 | 1,796 | 1,685 | 1,693 | -5.15% | 6,240,900 | 645億8304万 | -8.93% | 20.07 | 5 |
| 09/21 | 1,800 | 1,912 | 1,759 | 1,785 | -0.22% | 16,993,000 | 678億8212万 | -5.2% | 20.99 | 5.23 |
| 09/20 | 1,755 | 1,817 | 1,716 | 1,789 | +2.23% | 6,613,700 | 680億3423万 | -6.09% | 21.04 | 5.24 |
| 09/19 | 1,700 | 1,753 | 1,693 | 1,750 | +5.11% | 6,543,000 | 665億5110万 | -9.04% | 20.58 | 5.13 |
| 09/15 | 1,561 | 1,671 | 1,561 | 1,665 | +5.85% | 4,812,000 | 633億1861万 | -14.18% | 19.58 | 4.88 |
| 09/14 | 1,598 | 1,614 | 1,554 | 1,573 | -0.94% | 3,235,300 | 598億1993万 | -19.66% | 18.5 | 4.61 |
| 09/13 | 1,605 | 1,619 | 1,577 | 1,588 | -0.5% | 4,246,000 | 603億9036万 | -19.76% | 18.67 | 4.65 |
| 09/12 | 1,600 | 1,638 | 1,577 | 1,596 | -1.24% | 4,710,100 | 606億9460万 | -20.04% | 18.77 | 4.68 |
| 09/11 | 1,643 | 1,658 | 1,595 | 1,616 | +2.86% | 6,501,500 | 614億5518万 | -19.28% | 19 | 4.74 |
| 09/08 | 1,550 | 1,579 | 1,530 | 1,571 | +1.35% | 5,314,800 | 597億4387万 | -21.8% | 18.47 | 4.6 |
| 09/07 | 1,605 | 1,614 | 1,501 | 1,550 | -0.19% | 8,132,100 | 589億4526万 | -23.12% | 18.23 | 4.54 |
| 09/06 | 1,505 | 1,624 | 1,448 | 1,553 | +0.52% | 13,729,800 | 590億5934万 | -23.38% | 18.26 | 4.55 |
| 09/05 | 1,725 | 1,762 | 1,534 | 1,545 | -9.17% | 14,662,700 | 587億5511万 | -24.08% | 18.17 | 4.53 |
| 09/04 | 1,618 | 1,713 | 1,601 | 1,701 | -4.33% | 13,047,400 | 646億8766万 | -16.98% | 20 | 4.98 |
| 09/01 | 1,910 | 1,920 | 1,760 | 1,778 | -7.78% | 12,789,200 | 676億1591万 | -13.73% | 20.91 | 5.21 |
| 08/31 | 2,000 | 2,007 | 1,890 | 1,928 | -4.79% | 11,161,400 | 733億2029万 | -7.08% | 22.67 | 5.65 |
| 08/30 | 2,276 | 2,277 | 1,807 | 2,025 | -10% | 34,237,800 | 770億913万 | -2.92% | 23.81 | 5.93 |
| 08/29 | 2,270 | 2,312 | 2,226 | 2,250 | -2.68% | 10,742,600 | 855億6570万 | +7.6% | 26.46 | 6.59 |
| 08/28 | 2,250 | 2,329 | 2,195 | 2,312 | +4.66% | 14,411,200 | 879億2351万 | +10.73% | 27.19 | 6.77 |
| 08/25 | 2,166 | 2,214 | 2,144 | 2,209 | +2.74% | 3,581,300 | 840億650万 | +6.25% | 25.97 | 6.47 |
| 08/24 | 2,146 | 2,171 | 2,116 | 2,150 | -1.38% | 2,978,900 | 817億6278万 | +3.86% | 25.28 | 6.3 |
| 08/23 | 2,213 | 2,215 | 2,157 | 2,180 | +0.05% | 3,183,500 | 829億365万 | +5.47% | 25.63 | 6.39 |
| 08/22 | 2,152 | 2,231 | 2,111 | 2,179 | +0.41% | 5,519,900 | 828億6562万 | +5.42% | 25.62 | 6.38 |
| 08/21 | 2,320 | 2,338 | 2,134 | 2,170 | -6.59% | 7,588,300 | 824億9840万 | +4.73% | 25.51 | 6.36 |
| 08/18 | 2,245 | 2,353 | 2,235 | 2,323 | +1.13% | 6,621,200 | 883億1511万 | +11.79% | 27.31 | 6.8 |
| 08/17 | 2,320 | 2,335 | 2,269 | 2,297 | -1.75% | 5,890,800 | 873億2665万 | +10.75% | 27 | 6.73 |
| 08/16 | 2,265 | 2,349 | 2,251 | 2,338 | +3.86% | 10,071,800 | 888億8538万 | +13.06% | 27.48 | 6.85 |
| 08/15 | 2,170 | 2,321 | 2,164 | 2,251 | +5.14% | 12,412,300 | 855億7784万 | +9.32% | 26.46 | 6.59 |
| 08/14 | 2,100 | 2,157 | 2,056 | 2,141 | +0.9% | 6,624,200 | 813億9589万 | +4.64% | 25.17 | 6.27 |
| 08/10 | 2,060 | 2,188 | 2,048 | 2,122 | +1.34% | 10,717,400 | 806億7355万 | +4.38% | 24.94 | 6.22 |
| 08/09 | 2,165 | 2,182 | 1,999 | 2,094 | +3.56% | 18,513,400 | 796億906万 | +3.71% | 24.61 | 6.13 |
| 08/08 | 1,909 | 2,110 | 1,890 | 2,022 | +16.54% | 21,290,800 | 768億7178万 | +0.8% | 23.77 | 5.92 |
| 08/07 | 1,828 | 1,873 | 1,735 | 1,735 | -3.72% | 3,677,400 | 659億6070万 | -13.08% | 20.39 | 5.08 |
