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 | 1,501 | 1,522 | 1,472 | 1,479 | -1.4% | 572,600 | 284億3261万 | -2.25% | 13.38 | 2.17 |
| 12/28 | 1,547 | 1,552 | 1,499 | 1,500 | -3.04% | 624,500 | 288億3631万 | -1.45% | 13.57 | 2.2 |
| 12/27 | 1,500 | 1,565 | 1,496 | 1,547 | +3.13% | 717,800 | 297億3985万 | +1.18% | 14 | 2.27 |
| 12/26 | 1,551 | 1,551 | 1,500 | 1,500 | -2.66% | 653,300 | 288億3631万 | -2.09% | 13.57 | 2.2 |
| 12/25 | 1,578 | 1,628 | 1,541 | 1,541 | -2.84% | 885,700 | 296億2451万 | +0.2% | 13.94 | 2.26 |
| 12/22 | 1,533 | 1,590 | 1,507 | 1,586 | +3.66% | 852,500 | 304億8960万 | +2.92% | 14.35 | 2.33 |
| 12/21 | 1,507 | 1,534 | 1,495 | 1,530 | +1.12% | 590,700 | 294億1304万 | -0.97% | 13.84 | 2.25 |
| 12/20 | 1,582 | 1,593 | 1,500 | 1,513 | -5.44% | 1,091,300 | 290億8623万 | -2.39% | 13.69 | 2.22 |
| 12/19 | 1,480 | 1,640 | 1,480 | 1,600 | +8.7% | 1,956,400 | 307億5874万 | +2.56% | 14.48 | 2.35 |
| 12/18 | 1,515 | 1,542 | 1,466 | 1,472 | -2.39% | 736,300 | 282億9804万 | -6.12% | 13.32 | 2.16 |
| 12/15 | 1,460 | 1,525 | 1,456 | 1,508 | +4.22% | 724,200 | 289億9011万 | -4.68% | 13.64 | 2.21 |
| 12/14 | 1,470 | 1,486 | 1,440 | 1,447 | -1.56% | 423,000 | 278億1743万 | -9.11% | 13.09 | 2.12 |
| 12/13 | 1,520 | 1,530 | 1,453 | 1,470 | -2.97% | 716,800 | 282億5959万 | -8.35% | 13.3 | 2.16 |
| 12/12 | 1,491 | 1,568 | 1,491 | 1,515 | +1.34% | 663,900 | 291億2468万 | -6.25% | 13.71 | 2.22 |
| 12/11 | 1,460 | 1,539 | 1,450 | 1,495 | +1.77% | 897,600 | 287億4019万 | -8.11% | 13.53 | 2.2 |
| 12/08 | 1,500 | 1,505 | 1,441 | 1,469 | -0.41% | 725,800 | 282億4036万 | -10.37% | 13.29 | 2.16 |
| 12/07 | 1,404 | 1,505 | 1,404 | 1,475 | +4.46% | 972,300 | 283億5571万 | -10.82% | 13.35 | 2.17 |
| 12/06 | 1,457 | 1,497 | 1,397 | 1,412 | -2.69% | 773,700 | 271億4458万 | -15.5% | 12.78 | 2.07 |
| 12/05 | 1,470 | 1,476 | 1,411 | 1,451 | -1.09% | 1,005,700 | 278億9433万 | -13.99% | 13.13 | 2.13 |
| 12/04 | 1,491 | 1,511 | 1,466 | 1,467 | -2.13% | 724,600 | 282億192万 | -13.86% | 13.27 | 2.15 |
| 12/01 | 1,512 | 1,530 | 1,498 | 1,499 | -0.73% | 500,200 | 288億1709万 | -12.65% | 13.56 | 2.2 |
| 11/30 | 1,515 | 1,545 | 1,464 | 1,510 | -1.56% | 1,431,200 | 290億2856万 | -12.51% | 13.66 | 2.22 |
| 11/29 | 1,637 | 1,649 | 1,533 | 1,534 | -5.89% | 1,239,800 | 294億8994万 | -11.84% | 13.88 | 2.25 |
| 11/28 | 1,700 | 1,700 | 1,625 | 1,630 | -3.09% | 726,600 | 313億3546万 | -7.07% | 14.75 | 2.39 |
| 11/27 | 1,678 | 1,733 | 1,671 | 1,682 | -0.53% | 577,800 | 323億3512万 | -4.65% | 15.22 | 2.47 |
| 11/24 | 1,652 | 1,695 | 1,625 | 1,691 | +1.14% | 694,400 | 325億814万 | -4.46% | 15.3 | 2.48 |
| 11/22 | 1,636 | 1,772 | 1,636 | 1,672 | +2.08% | 1,152,800 | 321億4288万 | -5.96% | 15.13 | 2.46 |
| 11/21 | 1,664 | 1,668 | 1,613 | 1,638 | +0.18% | 469,300 | 311億9229万 | -8.39% | 14.96 | 2.43 |
| 11/20 | 1,631 | 1,672 | 1,605 | 1,635 | +0.06% | 594,600 | 311億3516万 | -9.12% | 14.93 | 2.42 |
| 11/17 | 1,658 | 1,674 | 1,583 | 1,634 | -2.04% | 1,457,700 | 293億61万 | -9.87% | 14.05 | 2.28 |
| 11/16 | 1,710 | 1,710 | 1,644 | 1,668 | -0.12% | 981,400 | 299億1029万 | -8.75% | 14.34 | 2.33 |
| 11/15 | 1,820 | 1,845 | 1,588 | 1,670 | -4.95% | 1,934,800 | 299億4616万 | -9.34% | 14.36 | 2.33 |
| 11/14 | 1,815 | 1,820 | 1,750 | 1,757 | -2.82% | 761,100 | 315億623万 | -5.23% | 15.1 | 2.45 |
| 11/13 | 1,805 | 1,832 | 1,779 | 1,808 | -0.6% | 381,000 | 324億2075万 | -3.11% | 15.54 | 2.52 |
| 11/10 | 1,762 | 1,826 | 1,751 | 1,819 | +3.47% | 689,400 | 326億1800万 | -2.93% | 15.64 | 2.54 |
| 11/09 | 1,749 | 1,808 | 1,734 | 1,758 | +0.29% | 689,300 | 315億2416万 | -6.69% | 15.11 | 2.45 |
| 11/08 | 1,770 | 1,773 | 1,745 | 1,753 | -0.96% | 348,000 | 314億3450万 | -7.64% | 15.07 | 2.45 |
| 11/07 | 1,761 | 1,799 | 1,740 | 1,770 | 0% | 627,800 | 317億3934万 | -7.43% | 15.22 | 2.47 |
| 11/06 | 1,821 | 1,835 | 1,766 | 1,770 | -2.43% | 485,000 | 317億3934万 | -8% | 15.22 | 2.47 |
| 11/02 | 1,834 | 1,839 | 1,799 | 1,814 | -1.52% | 573,000 | 325億2834万 | -6.4% | 15.59 | 2.53 |
| 11/01 | 1,880 | 1,925 | 1,834 | 1,842 | -2.54% | 1,672,200 | 330億3043万 | -5.49% | 15.83 | 2.57 |
| 10/31 | 1,790 | 1,908 | 1,757 | 1,890 | +4.3% | 1,594,100 | 338億9116万 | -3.52% | 16.25 | 2.64 |
| 10/30 | 1,870 | 1,894 | 1,810 | 1,812 | -1.89% | 1,242,100 | 324億9248万 | -7.93% | 15.58 | 2.53 |
| 10/27 | 1,797 | 1,857 | 1,764 | 1,847 | +3.18% | 1,617,400 | 331億2009万 | -6.76% | 15.88 | 2.58 |
| 10/26 | 1,714 | 1,811 | 1,702 | 1,790 | +2.05% | 2,746,800 | 320億9798万 | -10.37% | 15.39 | 2.5 |
| 10/25 | 1,840 | 1,850 | 1,742 | 1,754 | -5.34% | 1,947,400 | 314億5243万 | -13% | 15.08 | 2.45 |
| 10/24 | 1,874 | 1,887 | 1,850 | 1,853 | -1.96% | 585,400 | 332億2768万 | -9.03% | 15.93 | 2.59 |
| 10/23 | 1,876 | 1,922 | 1,841 | 1,890 | +0.69% | 926,100 | 338億5336万 | -7.76% | 16.23 | 2.63 |
| 10/20 | 1,820 | 1,885 | 1,811 | 1,877 | +2.4% | 1,011,600 | 336億2051万 | -8.71% | 16.12 | 2.62 |
| 10/19 | 1,897 | 1,909 | 1,828 | 1,833 | -3.12% | 1,056,300 | 328億3238万 | -11.19% | 15.74 | 2.55 |
| 10/18 | 1,919 | 1,941 | 1,881 | 1,892 | -1.87% | 869,200 | 338億8918万 | -8.91% | 16.25 | 2.64 |
| 10/17 | 1,975 | 1,999 | 1,919 | 1,928 | +0.42% | 981,600 | 345億3401万 | -7.4% | 16.55 | 2.69 |
| 10/16 | 1,970 | 1,970 | 1,915 | 1,920 | -3.13% | 857,700 | 343億9071万 | -8.09% | 16.49 | 2.68 |
| 10/13 | 1,997 | 2,005 | 1,974 | 1,982 | -1.34% | 620,600 | 355億125万 | -5.39% | 17.02 | 2.76 |
| 10/12 | 2,000 | 2,039 | 1,986 | 2,009 | +0.45% | 1,096,400 | 359億8450万 | -4.33% | 17.25 | 2.8 |
| 10/11 | 1,969 | 2,014 | 1,957 | 2,000 | +1.52% | 1,067,000 | 358億2329万 | -4.85% | 17.17 | 2.79 |
| 10/10 | 2,049 | 2,065 | 1,956 | 1,970 | -5.2% | 2,299,500 | 352億8594万 | -6.64% | 16.92 | 2.75 |
| 10/06 | 2,045 | 2,193 | 2,035 | 2,078 | +3.85% | 3,911,900 | 372億2040万 | -2.26% | 17.84 | 2.9 |
| 10/05 | 2,064 | 2,074 | 2,000 | 2,001 | -3.33% | 967,400 | 358億4120万 | -6.5% | 17.18 | 2.79 |
| 10/04 | 2,111 | 2,120 | 2,062 | 2,070 | -1.33% | 725,900 | 366億8381万 | -3.9% | 17.58 | 2.85 |
| 10/03 | 2,211 | 2,217 | 2,092 | 2,098 | -0.62% | 1,366,100 | 371億8001万 | -3.09% | 17.82 | 2.89 |
| 10/02 | 2,090 | 2,160 | 2,079 | 2,111 | +1.44% | 855,100 | 374億1039万 | -3.08% | 17.93 | 2.91 |
| 09/29 | 2,097 | 2,115 | 2,075 | 2,081 | -1.28% | 475,500 | 369億2036万 | -4.89% | 17.7 | 2.87 |
| 09/28 | 2,091 | 2,138 | 2,065 | 2,108 | +1.3% | 891,400 | 373億9939万 | -4.27% | 17.93 | 2.91 |
| 09/27 | 2,094 | 2,121 | 2,074 | 2,081 | -0.76% | 752,000 | 369億2036万 | -5.92% | 17.7 | 2.87 |
| 09/26 | 2,117 | 2,162 | 2,080 | 2,097 | -1.27% | 594,200 | 365億908万 | -5.8% | 17.5 | 2.84 |
| 09/25 | 2,125 | 2,153 | 2,091 | 2,124 | +0.09% | 601,600 | 369億7915万 | -5.43% | 17.73 | 2.88 |
| 09/22 | 2,228 | 2,259 | 2,109 | 2,122 | -5.69% | 1,305,300 | 369億4433万 | -6.31% | 17.71 | 2.87 |
| 09/21 | 2,314 | 2,405 | 2,227 | 2,250 | -0.88% | 1,775,600 | 389億1633万 | -1.57% | 18.65 | 3.03 |
| 09/20 | 2,322 | 2,370 | 2,245 | 2,270 | -0.48% | 1,195,400 | 392億6225万 | -1.26% | 18.82 | 3.05 |
| 09/19 | 2,270 | 2,355 | 2,231 | 2,281 | +5.46% | 1,572,000 | 394億5251万 | -1.08% | 18.91 | 3.07 |
| 09/15 | 2,040 | 2,180 | 2,034 | 2,163 | +5.41% | 815,400 | 374億1156万 | -6.69% | 17.93 | 2.91 |
| 09/14 | 2,118 | 2,153 | 2,040 | 2,052 | -1.58% | 604,000 | 354億9169万 | -11.36% | 17.01 | 2.76 |
| 09/13 | 2,152 | 2,174 | 2,070 | 2,085 | -2.8% | 801,400 | 360億6246万 | -10.05% | 17.29 | 2.81 |
| 09/12 | 2,050 | 2,250 | 2,047 | 2,145 | +5.35% | 1,486,100 | 371億23万 | -7.74% | 17.78 | 2.89 |
| 09/11 | 2,120 | 2,128 | 2,036 | 2,036 | -2.35% | 919,900 | 352億1495万 | -12.39% | 16.88 | 2.74 |
| 09/08 | 2,054 | 2,128 | 2,038 | 2,085 | +0.1% | 782,100 | 360億6246万 | -10.63% | 17.29 | 2.81 |
| 09/07 | 2,144 | 2,157 | 2,018 | 2,083 | -0.81% | 1,045,100 | 360億2787万 | -10.94% | 17.27 | 2.8 |
| 09/06 | 1,931 | 2,124 | 1,916 | 2,100 | +1.4% | 2,054,200 | 363億2191万 | -10.94% | 17.41 | 2.83 |
| 09/05 | 2,228 | 2,260 | 2,027 | 2,071 | -5.43% | 1,907,100 | 358億2032万 | -12.84% | 17.17 | 2.79 |
| 09/04 | 2,325 | 2,333 | 2,183 | 2,190 | -7.24% | 1,353,800 | 378億7856万 | -9.62% | 18.16 | 2.95 |
| 09/01 | 2,425 | 2,436 | 2,351 | 2,361 | -2.64% | 817,900 | 408億3620万 | -3.99% | 19.57 | 3.18 |
| 08/31 | 2,390 | 2,443 | 2,350 | 2,425 | +2.49% | 990,100 | 419億4315万 | -2.65% | 20.1 | 3.26 |
| 08/30 | 2,375 | 2,402 | 2,282 | 2,366 | +0.68% | 1,041,200 | 409億2268万 | -6.11% | 19.62 | 3.18 |
| 08/29 | 2,390 | 2,615 | 2,331 | 2,350 | -2.65% | 3,455,300 | 405億6567万 | -8.06% | 19.44 | 3.16 |
| 08/28 | 2,356 | 2,418 | 2,315 | 2,414 | +2.46% | 1,221,400 | 416億7043万 | -6.83% | 19.97 | 3.24 |
| 08/25 | 2,420 | 2,425 | 2,349 | 2,356 | -2.81% | 1,046,100 | 406億6924万 | -10.28% | 19.49 | 3.16 |
| 08/24 | 2,341 | 2,456 | 2,281 | 2,424 | +2.19% | 2,470,800 | 418億4305万 | -8.8% | 20.06 | 3.26 |
| 08/23 | 2,460 | 2,556 | 2,370 | 2,372 | -2.63% | 3,117,700 | 404億1923万 | -11.85% | 19.37 | 3.14 |
| 08/22 | 2,623 | 2,642 | 2,408 | 2,436 | -5.51% | 4,616,800 | 415億980万 | -10.77% | 19.9 | 3.23 |
| 08/21 | 2,730 | 2,835 | 2,571 | 2,578 | -1.04% | 6,436,800 | 429億2975万 | -6.8% | 20.57 | 3.34 |
| 08/18 | 2,572 | 2,627 | 2,548 | 2,605 | -1.85% | 1,907,500 | 433億7936万 | -6.93% | 20.79 | 3.37 |
| 08/17 | 2,606 | 2,737 | 2,600 | 2,654 | +2.87% | 5,039,500 | 441億9533万 | -6.05% | 21.18 | 3.44 |
| 08/16 | 2,497 | 2,624 | 2,474 | 2,580 | +6.17% | 5,216,900 | 429億6305万 | -9.51% | 20.59 | 3.34 |
| 08/15 | 2,680 | 2,695 | 2,386 | 2,430 | -6.29% | 10,323,400 | 404億6520万 | -15.54% | 19.39 | 3.15 |
| 08/14 | 1,993 | 2,593 | 1,983 | 2,593 | +23.89% | 4,666,100 | 431億7953万 | -10.89% | 20.69 | 3.36 |
| 08/10 | 2,150 | 2,194 | 2,075 | 2,093 | -0.9% | 1,649,200 | 348億5336万 | -28.76% | 16.7 | 2.71 |
| 08/09 | 2,178 | 2,221 | 2,078 | 2,112 | -6.88% | 2,423,000 | 351億6975万 | -29.27% | 16.86 | 2.74 |
| 08/08 | 2,148 | 2,276 | 2,135 | 2,268 | +6.83% | 2,755,000 | 377億6752万 | -25.35% | 18.1 | 2.94 |
| 08/07 | 2,300 | 2,366 | 2,096 | 2,123 | -6.31% | 3,705,600 | 353億5293万 | -31.29% | 16.94 | 2.75 |
