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 | 2,410 | 2,434 | 2,351 | 2,359 | -1.67% | 54,200 | 275億8378万 | -2.68% | 42.76 | 5.21 |
| 12/28 | 2,422 | 2,464 | 2,399 | 2,399 | +0.21% | 74,000 | 280億5150万 | -1.44% | 43.49 | 5.29 |
| 12/27 | 2,371 | 2,422 | 2,371 | 2,394 | +0.5% | 72,700 | 279億9304万 | -2.09% | 43.39 | 5.28 |
| 12/26 | 2,357 | 2,424 | 2,357 | 2,382 | +1.06% | 88,700 | 278億5272万 | -2.82% | 43.18 | 5.26 |
| 12/25 | 2,379 | 2,413 | 2,351 | 2,357 | -0.92% | 48,600 | 275億6040万 | -4.03% | 42.72 | 5.2 |
| 12/22 | 2,325 | 2,420 | 2,325 | 2,379 | +1.06% | 75,000 | 278億1764万 | -3.41% | 43.12 | 5.25 |
| 12/21 | 2,312 | 2,375 | 2,310 | 2,354 | +1.38% | 64,800 | 275億2532万 | -4.85% | 42.67 | 5.2 |
| 12/20 | 2,355 | 2,377 | 2,312 | 2,322 | -2.35% | 117,500 | 271億5114万 | -6.45% | 42.09 | 5.12 |
| 12/19 | 2,427 | 2,429 | 2,370 | 2,378 | -1.69% | 53,300 | 278億595万 | -4.5% | 43.1 | 5.25 |
| 12/18 | 2,424 | 2,437 | 2,373 | 2,419 | -1.02% | 105,200 | 282億8536万 | -3.2% | 43.85 | 5.34 |
| 12/15 | 2,520 | 2,532 | 2,423 | 2,444 | -2.4% | 83,800 | 285億7769万 | -2.55% | 44.3 | 5.39 |
| 12/14 | 2,386 | 2,688 | 2,386 | 2,504 | +4.68% | 253,500 | 292億7927万 | -0.36% | 45.39 | 5.53 |
| 12/13 | 2,407 | 2,408 | 2,364 | 2,392 | -0.62% | 49,000 | 279億6965万 | -4.97% | 43.36 | 5.28 |
| 12/12 | 2,421 | 2,487 | 2,395 | 2,407 | -1.47% | 86,400 | 281億4505万 | -4.75% | 43.63 | 5.31 |
| 12/11 | 2,436 | 2,460 | 2,400 | 2,443 | +0.29% | 52,200 | 285億6599万 | -4.12% | 44.28 | 5.39 |
| 12/08 | 2,408 | 2,447 | 2,389 | 2,436 | +0.91% | 81,100 | 284億8414万 | -5.18% | 44.16 | 5.38 |
| 12/07 | 2,370 | 2,423 | 2,370 | 2,414 | +1.73% | 67,900 | 282億2690万 | -6.87% | 43.76 | 5.33 |
| 12/06 | 2,405 | 2,445 | 2,360 | 2,373 | -2.63% | 51,500 | 277億4748万 | -9.25% | 43.01 | 5.24 |
| 12/05 | 2,404 | 2,437 | 2,343 | 2,437 | +0.54% | 89,700 | 284億9584万 | -7.72% | 44.17 | 5.38 |
| 12/04 | 2,484 | 2,492 | 2,424 | 2,424 | -3.35% | 97,500 | 283億4383万 | -8.97% | 43.94 | 5.35 |
| 12/01 | 2,495 | 2,612 | 2,476 | 2,508 | +2.08% | 174,000 | 293億2604万 | -6.59% | 45.46 | 5.54 |
| 11/30 | 2,485 | 2,513 | 2,442 | 2,457 | -1.68% | 85,900 | 287億2970万 | -9.17% | 44.54 | 5.42 |
| 11/29 | 2,542 | 2,585 | 2,493 | 2,499 | -1.42% | 112,700 | 292億2080万 | -8.36% | 45.3 | 5.52 |
| 11/28 | 2,570 | 2,585 | 2,524 | 2,535 | -2.05% | 72,600 | 296億4175万 | -7.82% | 45.95 | 5.59 |
| 11/27 | 2,612 | 2,641 | 2,574 | 2,588 | -0.61% | 57,000 | 302億6148万 | -6.47% | 46.91 | 5.71 |
| 11/24 | 2,664 | 2,698 | 2,582 | 2,604 | -2.22% | 89,200 | 304億4857万 | -6.43% | 47.2 | 5.75 |
| 11/22 | 2,584 | 2,710 | 2,572 | 2,663 | +4.43% | 198,700 | 311億3845万 | -4.82% | 48.27 | 5.88 |
| 11/21 | 2,520 | 2,553 | 2,514 | 2,550 | +1.47% | 43,800 | 298億1715万 | -9.28% | 46.22 | 5.63 |
| 11/20 | 2,555 | 2,585 | 2,510 | 2,513 | -1.18% | 47,800 | 293億8450万 | -11.17% | 45.55 | 5.55 |
| 11/17 | 2,650 | 2,650 | 2,530 | 2,543 | -4.22% | 119,200 | 297億3529万 | -10.74% | 46.1 | 5.61 |
| 11/16 | 2,534 | 2,678 | 2,534 | 2,655 | +4.24% | 146,800 | 310億4491万 | -7.43% | 48.13 | 5.86 |
| 11/15 | 2,496 | 2,606 | 2,451 | 2,547 | +0.79% | 177,500 | 297億8207万 | -11.65% | 46.17 | 5.62 |
| 11/14 | 2,586 | 2,592 | 2,523 | 2,527 | -2.96% | 80,400 | 295億4821万 | -12.92% | 45.81 | 5.58 |
| 11/13 | 2,631 | 2,631 | 2,550 | 2,604 | -0.76% | 78,800 | 304億4857万 | -10.91% | 47.2 | 5.75 |
| 11/10 | 2,531 | 2,634 | 2,511 | 2,624 | +2.02% | 154,500 | 306億8243万 | -10.75% | 47.56 | 5.79 |
| 11/09 | 2,624 | 2,637 | 2,530 | 2,572 | -1.46% | 146,200 | 300億7439万 | -13.02% | 46.62 | 5.68 |
| 11/08 | 2,606 | 2,612 | 2,554 | 2,610 | -0.84% | 163,800 | 305億1873万 | -12.39% | 47.31 | 5.76 |
| 11/07 | 2,800 | 2,815 | 2,629 | 2,632 | -10.54% | 366,700 | 307億7597万 | -12.21% | 47.71 | 5.81 |
| 11/06 | 2,971 | 2,985 | 2,936 | 2,942 | -0.91% | 65,300 | 344億80万 | -2.42% | 53.33 | 6.49 |
| 11/02 | 3,005 | 3,005 | 2,956 | 2,969 | -1.2% | 52,700 | 347億1651万 | -1.69% | 53.82 | 6.55 |
| 11/01 | 2,992 | 3,015 | 2,990 | 3,005 | +0.2% | 41,500 | 351億3746万 | -0.6% | 54.47 | 6.63 |
| 10/31 | 3,015 | 3,015 | 2,985 | 2,999 | -0.53% | 46,200 | 350億6730万 | -0.83% | 54.36 | 6.62 |
| 10/30 | 2,999 | 3,035 | 2,990 | 3,015 | +0.8% | 52,800 | 352億5439万 | -0.46% | 54.65 | 6.65 |
| 10/27 | 3,005 | 3,005 | 2,978 | 2,991 | +0.2% | 37,000 | 349億7376万 | -1.29% | 54.22 | 6.6 |
| 10/26 | 3,010 | 3,010 | 2,983 | 2,985 | -0.03% | 38,200 | 349億360万 | -1.65% | 54.11 | 6.59 |
| 10/25 | 3,035 | 3,045 | 2,982 | 2,986 | -1.29% | 42,500 | 349億1529万 | -1.81% | 54.13 | 6.59 |
| 10/24 | 3,055 | 3,055 | 3,005 | 3,025 | -0.98% | 31,700 | 353億7132万 | -0.79% | 54.83 | 6.68 |
| 10/23 | 2,965 | 3,055 | 2,956 | 3,055 | +3.1% | 78,300 | 357億2211万 | +0.1% | 55.38 | 6.74 |
| 10/20 | 2,970 | 2,989 | 2,958 | 2,963 | -0.74% | 38,000 | 346億4635万 | -2.88% | 53.71 | 6.54 |
| 10/19 | 2,972 | 3,000 | 2,972 | 2,985 | +0.1% | 25,400 | 349億360万 | -2.23% | 54.11 | 6.59 |
| 10/18 | 2,985 | 2,998 | 2,962 | 2,982 | -0.3% | 48,200 | 348億6852万 | -2.42% | 54.05 | 6.58 |
| 10/17 | 3,005 | 3,010 | 2,983 | 2,991 | -0.23% | 27,400 | 349億7376万 | -2.16% | 54.22 | 6.6 |
| 10/16 | 3,000 | 3,020 | 2,985 | 2,998 | -0.4% | 37,600 | 350億5561万 | -1.99% | 54.34 | 6.62 |
| 10/13 | 3,025 | 3,040 | 2,989 | 3,010 | -0.5% | 64,400 | 351億9593万 | -1.67% | 54.56 | 6.64 |
| 10/12 | 3,030 | 3,095 | 3,015 | 3,025 | 0% | 70,000 | 353億7132万 | -1.21% | 54.83 | 6.68 |
| 10/11 | 3,050 | 3,050 | 2,997 | 3,025 | -0.33% | 45,400 | 353億7132万 | -1.18% | 54.83 | 6.68 |
| 10/10 | 3,030 | 3,065 | 3,025 | 3,035 | -0.33% | 39,200 | 354億8825万 | -0.91% | 55.01 | 6.7 |
| 10/06 | 3,015 | 3,045 | 2,961 | 3,045 | +0.66% | 110,800 | 356億518万 | -0.81% | 55.19 | 6.72 |
| 10/05 | 3,035 | 3,075 | 3,005 | 3,025 | -0.82% | 59,500 | 353億7132万 | -1.66% | 54.83 | 6.68 |
| 10/04 | 3,120 | 3,140 | 3,015 | 3,050 | -2.24% | 126,300 | 356億6365万 | -1.01% | 55.29 | 6.73 |
| 10/03 | 3,120 | 3,215 | 3,095 | 3,120 | +0.65% | 119,700 | 364億8216万 | +1.1% | 56.55 | 6.89 |
| 10/02 | 3,040 | 3,100 | 3,015 | 3,100 | +1.97% | 72,500 | 362億4830万 | +0.42% | 56.19 | 6.84 |
| 09/29 | 3,045 | 3,060 | 3,015 | 3,040 | -0.98% | 36,400 | 355億4672万 | -1.68% | 55.1 | 6.71 |
| 09/28 | 3,085 | 3,095 | 3,035 | 3,070 | +0.66% | 40,500 | 358億9751万 | -1.06% | 55.65 | 6.78 |
| 09/27 | 3,025 | 3,065 | 3,025 | 3,050 | +0.49% | 30,700 | 356億6365万 | -1.83% | 55.29 | 6.73 |
| 09/26 | 3,105 | 3,135 | 3,020 | 3,035 | -3.04% | 83,900 | 354億8825万 | -2.38% | 55.01 | 6.7 |
| 09/25 | 3,030 | 3,160 | 3,030 | 3,130 | +3.64% | 124,200 | 365億9909万 | +0.68% | 56.74 | 6.91 |
| 09/22 | 3,105 | 3,120 | 2,998 | 3,020 | -3.05% | 84,000 | 353億1286万 | -2.8% | 54.74 | 6.67 |
| 09/21 | 3,180 | 3,180 | 3,090 | 3,115 | -0.8% | 68,600 | 364億2369万 | -0.03% | 56.46 | 6.87 |
| 09/20 | 3,190 | 3,195 | 3,115 | 3,140 | -1.41% | 38,200 | 367億1602万 | +0.74% | 56.92 | 6.93 |
| 09/19 | 3,100 | 3,185 | 3,075 | 3,185 | +2.74% | 73,700 | 372億4220万 | +2.15% | 57.73 | 7.03 |
| 09/15 | 3,010 | 3,105 | 2,980 | 3,100 | +1.81% | 94,100 | 362億4830万 | -0.51% | 56.19 | 6.84 |
| 09/14 | 3,005 | 3,045 | 2,909 | 3,045 | +1.33% | 158,000 | 356億518万 | -2.28% | 55.2 | 6.72 |
| 09/13 | 3,050 | 3,050 | 2,996 | 3,005 | -1.48% | 52,400 | 351億3746万 | -3.75% | 54.47 | 6.63 |
| 09/12 | 3,020 | 3,055 | 2,986 | 3,050 | +1.16% | 93,300 | 356億6365万 | -2.62% | 55.29 | 6.73 |
| 09/11 | 3,055 | 3,090 | 2,965 | 3,015 | -0.99% | 139,100 | 352億5439万 | -4.01% | 54.65 | 6.65 |
| 09/08 | 3,055 | 3,165 | 3,025 | 3,045 | -0.33% | 79,000 | 356億518万 | -3.18% | 55.2 | 6.72 |
| 09/07 | 3,060 | 3,145 | 3,010 | 3,055 | +1.16% | 94,600 | 357億2211万 | -3.17% | 55.38 | 6.74 |
| 09/06 | 2,907 | 3,060 | 2,900 | 3,020 | +0.73% | 123,100 | 353億1286万 | -4.79% | 54.74 | 6.67 |
| 09/05 | 3,095 | 3,140 | 2,970 | 2,998 | -2.98% | 148,300 | 350億5561万 | -6.37% | 54.34 | 6.62 |
| 09/04 | 3,160 | 3,170 | 2,981 | 3,090 | -3.13% | 130,300 | 361億3137万 | -4.69% | 56.01 | 6.82 |
| 09/01 | 3,210 | 3,230 | 3,165 | 3,190 | -0.31% | 59,500 | 373億67万 | -2.68% | 57.82 | 7.04 |
| 08/31 | 3,150 | 3,240 | 3,145 | 3,200 | +1.59% | 66,400 | 374億1760万 | -3.5% | 58 | 7.06 |
| 08/30 | 3,200 | 3,200 | 3,115 | 3,150 | -0.94% | 51,300 | 368億3295万 | -6.17% | 57.1 | 6.95 |
| 08/29 | 3,110 | 3,215 | 3,100 | 3,180 | +1.27% | 83,900 | 371億8374万 | -6.61% | 57.64 | 7.02 |
| 08/28 | 3,210 | 3,240 | 3,110 | 3,140 | -3.09% | 136,600 | 367億1602万 | -8.59% | 56.92 | 6.93 |
| 08/25 | 3,320 | 3,320 | 3,180 | 3,240 | -1.82% | 116,100 | 378億8532万 | -6.52% | 58.73 | 7.15 |
| 08/24 | 3,185 | 3,305 | 3,135 | 3,300 | +3.94% | 151,000 | 385億8690万 | -5.5% | 59.82 | 7.28 |
| 08/23 | 3,140 | 3,175 | 3,095 | 3,175 | +2.42% | 82,000 | 371億2527万 | -9.7% | 57.55 | 7.01 |
| 08/22 | 3,090 | 3,140 | 3,060 | 3,100 | +1.97% | 102,700 | 362億4830万 | -12.43% | 56.19 | 6.84 |
| 08/21 | 3,060 | 3,115 | 2,999 | 3,040 | -1.46% | 161,200 | 355億4672万 | -14.75% | 55.1 | 6.71 |
| 08/18 | 3,105 | 3,165 | 3,070 | 3,085 | -4.64% | 152,700 | 360億7290万 | -14.16% | 55.92 | 6.81 |
| 08/17 | 3,175 | 3,255 | 3,150 | 3,235 | +3.03% | 123,400 | 378億2685万 | -10.66% | 58.64 | 7.14 |
| 08/16 | 3,105 | 3,180 | 3,100 | 3,140 | -0.95% | 124,100 | 367億1602万 | -13.78% | 56.92 | 6.93 |
| 08/15 | 3,120 | 3,180 | 3,025 | 3,170 | +1.12% | 233,300 | 370億6681万 | -13.58% | 57.46 | 7 |
| 08/14 | 2,980 | 3,160 | 2,913 | 3,135 | +1.29% | 254,700 | 366億5755万 | -15.04% | 56.83 | 6.92 |
| 08/10 | 3,155 | 3,200 | 2,951 | 3,095 | -2.98% | 307,800 | 361億8983万 | -16.67% | 56.1 | 6.83 |
| 08/09 | 3,230 | 3,325 | 3,130 | 3,190 | -1.85% | 164,900 | 373億67万 | -14.77% | 57.82 | 7.04 |
| 08/08 | 3,275 | 3,300 | 3,205 | 3,250 | -0.76% | 119,800 | 380億225万 | -13.61% | 58.91 | 7.17 |
| 08/07 | 3,150 | 3,345 | 3,115 | 3,275 | +5.14% | 554,000 | 382億9457万 | -13.38% | 59.36 | 7.23 |
