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 | 637 | 646 | 627 | 639 | +0.47% | 763,600 | 343億3992万 | -5.33% | 14.96 | 3.41 |
| 12/28 | 651 | 652 | 634 | 636 | -2.45% | 924,200 | 341億7870万 | -6.19% | 14.89 | 3.39 |
| 12/27 | 625 | 660 | 623 | 652 | +4.99% | 1,670,600 | 350億3854万 | -4.4% | 15.26 | 3.48 |
| 12/26 | 637 | 652 | 618 | 621 | -3.57% | 2,066,200 | 333億7260万 | -9.21% | 14.54 | 3.31 |
| 12/25 | 659 | 664 | 642 | 644 | -4.02% | 1,841,700 | 346億862万 | -6.4% | 15.08 | 3.43 |
| 12/22 | 690 | 697 | 670 | 671 | -4.28% | 1,633,200 | 360億5960万 | -2.89% | 15.71 | 3.58 |
| 12/21 | 713 | 715 | 676 | 701 | -1.68% | 1,874,300 | 360億5951万 | +1.15% | 15.71 | 3.58 |
| 12/20 | 701 | 750 | 682 | 713 | +7.87% | 5,515,500 | 366億7679万 | +2.89% | 15.98 | 3.64 |
| 12/19 | 650 | 683 | 643 | 661 | +0.92% | 1,637,300 | 340億190万 | -5.03% | 14.81 | 3.37 |
| 12/18 | 675 | 676 | 647 | 655 | -2.82% | 1,427,100 | 336億9326万 | -6.7% | 14.68 | 3.34 |
| 12/15 | 701 | 718 | 672 | 674 | -2.46% | 1,820,200 | 346億7062万 | -4.8% | 15.1 | 3.44 |
| 12/14 | 682 | 708 | 674 | 691 | +1.02% | 1,188,100 | 355億4510万 | -3.09% | 15.48 | 3.53 |
| 12/13 | 691 | 698 | 674 | 684 | -2.01% | 1,360,800 | 351億8502万 | -4.74% | 15.33 | 3.49 |
| 12/12 | 737 | 738 | 685 | 698 | -3.32% | 2,801,200 | 359億518万 | -3.46% | 15.64 | 3.56 |
| 12/11 | 800 | 802 | 708 | 722 | -3.09% | 6,019,600 | 371億3975万 | -1.23% | 16.18 | 3.68 |
| 12/08 | 662 | 745 | 645 | 745 | +15.5% | 5,762,900 | 383億2287万 | +1.64% | 16.69 | 3.8 |
| 12/07 | 641 | 662 | 635 | 645 | +2.22% | 1,113,400 | 331億7886万 | -12.13% | 14.45 | 3.29 |
| 12/06 | 668 | 682 | 628 | 631 | -5.4% | 1,712,000 | 324億5870万 | -14.73% | 14.14 | 3.22 |
| 12/05 | 641 | 676 | 631 | 667 | +2.46% | 1,591,300 | 343億1054万 | -10.83% | 14.95 | 3.4 |
| 12/04 | 663 | 687 | 651 | 651 | -3.27% | 1,409,300 | 334億8750万 | -13.55% | 14.59 | 3.32 |
| 12/01 | 690 | 699 | 670 | 673 | -3.58% | 1,141,100 | 346億1918万 | -11.21% | 15.08 | 3.43 |
| 11/30 | 697 | 700 | 678 | 698 | -0.99% | 999,500 | 359億518万 | -8.4% | 15.64 | 3.56 |
| 11/29 | 691 | 710 | 662 | 705 | +1.88% | 1,871,500 | 362億6527万 | -8.08% | 15.8 | 3.6 |
| 11/28 | 703 | 706 | 690 | 692 | -2.12% | 1,215,400 | 355億9654万 | -10.71% | 15.51 | 3.53 |
| 11/27 | 720 | 737 | 703 | 707 | -1.67% | 1,573,200 | 363億6815万 | -9.71% | 15.84 | 3.61 |
| 11/24 | 722 | 757 | 715 | 719 | -1.64% | 1,716,700 | 369億8543万 | -9.1% | 16.11 | 3.67 |
| 11/22 | 709 | 745 | 706 | 731 | +3.1% | 1,772,800 | 376億271万 | -8.4% | 16.38 | 3.73 |
| 11/21 | 721 | 723 | 704 | 709 | -1.94% | 1,118,800 | 361億1440万 | -12.14% | 15.73 | 3.58 |
| 11/20 | 712 | 734 | 700 | 723 | +0.84% | 1,127,100 | 368億2752万 | -11.29% | 16.04 | 3.65 |
| 11/17 | 707 | 736 | 704 | 717 | +1.41% | 1,625,100 | 365億2190万 | -13.09% | 15.91 | 3.62 |
| 11/16 | 702 | 725 | 688 | 707 | -0.42% | 1,499,200 | 360億1252万 | -15.43% | 15.69 | 3.57 |
| 11/15 | 762 | 776 | 696 | 710 | -8.27% | 2,503,300 | 361億6534万 | -16.27% | 15.75 | 3.59 |
| 11/14 | 816 | 820 | 759 | 774 | -6.86% | 3,088,100 | 394億2531万 | -9.9% | 17.17 | 3.91 |
| 11/13 | 830 | 863 | 821 | 831 | +3.1% | 2,882,200 | 423億2873万 | -4.37% | 18.44 | 4.2 |
| 11/10 | 792 | 814 | 788 | 806 | +0.88% | 1,506,500 | 410億5530万 | -8.1% | 17.88 | 4.07 |
| 11/09 | 799 | 870 | 783 | 799 | -0.62% | 3,587,800 | 406億9874万 | -10.12% | 17.73 | 4.04 |
| 11/08 | 801 | 830 | 785 | 804 | -0.74% | 1,338,100 | 409億5342万 | -10.77% | 17.84 | 4.06 |
| 11/07 | 874 | 874 | 803 | 810 | -9.29% | 3,407,800 | 412億5905万 | -11.57% | 17.97 | 4.09 |
| 11/06 | 779 | 910 | 756 | 893 | +15.23% | 6,231,200 | 454億8683万 | -4.18% | 19.81 | 4.51 |
| 11/02 | 776 | 799 | 753 | 775 | +0.26% | 1,386,500 | 394億7625万 | -17.9% | 17.2 | 3.92 |
| 11/01 | 784 | 809 | 766 | 773 | -2.03% | 1,508,000 | 393億7437万 | -19.14% | 17.15 | 3.91 |
| 10/31 | 818 | 825 | 779 | 789 | -4.59% | 2,093,000 | 401億8937万 | -18.41% | 17.51 | 3.99 |
| 10/30 | 797 | 833 | 793 | 827 | +3.5% | 1,749,000 | 421億2498万 | -15.35% | 18.35 | 4.18 |
| 10/27 | 762 | 817 | 753 | 799 | +2.83% | 2,343,800 | 406億9874万 | -18.8% | 17.73 | 4.04 |
| 10/26 | 795 | 799 | 740 | 777 | +0.39% | 2,516,100 | 395億7812万 | -21.83% | 17.24 | 3.93 |
| 10/25 | 834 | 838 | 771 | 774 | -7.31% | 2,145,400 | 394億2531万 | -22.99% | 17.17 | 3.91 |
| 10/24 | 873 | 877 | 802 | 835 | -5.44% | 2,726,100 | 425億3247万 | -17.65% | 18.53 | 4.22 |
| 10/23 | 890 | 907 | 867 | 883 | -1.89% | 1,220,100 | 418億8201万 | -13.43% | 18.24 | 4.15 |
| 10/20 | 914 | 925 | 891 | 900 | -0.22% | 790,600 | 426億8835万 | -12.02% | 18.59 | 4.23 |
| 10/19 | 906 | 921 | 886 | 902 | -0.66% | 1,108,400 | 427億8321万 | -12.34% | 18.63 | 4.24 |
| 10/18 | 928 | 945 | 907 | 908 | -3.4% | 807,000 | 430億6780万 | -12.36% | 18.76 | 4.27 |
| 10/17 | 910 | 952 | 908 | 940 | +2.4% | 1,111,300 | 445億8561万 | -9.79% | 19.42 | 4.42 |
| 10/16 | 955 | 957 | 902 | 918 | -5.26% | 1,899,500 | 435億4211万 | -12.4% | 18.97 | 4.32 |
| 10/13 | 994 | 1,007 | 963 | 969 | -1.82% | 1,413,700 | 459億6112万 | -8.15% | 20.02 | 4.56 |
| 10/12 | 1,005 | 1,011 | 985 | 987 | -1.89% | 896,000 | 468億1489万 | -6.89% | 20.39 | 4.64 |
| 10/11 | 991 | 1,029 | 950 | 1,006 | +0.1% | 2,164,700 | 477億1608万 | -5.54% | 20.78 | 4.73 |
| 10/10 | 1,030 | 1,030 | 995 | 1,005 | -1.86% | 1,291,100 | 476億6865万 | -6.42% | 20.76 | 4.73 |
| 10/06 | 1,020 | 1,052 | 1,006 | 1,024 | -0.29% | 1,132,300 | 485億6985万 | -5.8% | 21.16 | 4.82 |
| 10/05 | 1,092 | 1,092 | 1,015 | 1,027 | -5.87% | 1,517,300 | 487億1215万 | -6.55% | 21.22 | 4.83 |
| 10/04 | 991 | 1,131 | 990 | 1,091 | -1.8% | 4,702,800 | 517億4776万 | -1.98% | 22.54 | 5.13 |
| 10/03 | 1,147 | 1,152 | 1,108 | 1,111 | -4.8% | 1,783,300 | 526億9639万 | -1.07% | 22.95 | 5.23 |
| 10/02 | 1,231 | 1,270 | 1,151 | 1,167 | -4.34% | 2,536,500 | 553億5256万 | +2.91% | 24.11 | 5.49 |
| 09/29 | 1,240 | 1,278 | 1,173 | 1,220 | +1.75% | 3,217,300 | 621億4326万 | +6.64% | 27.07 | 6.16 |
| 09/28 | 1,103 | 1,223 | 1,099 | 1,199 | +11.12% | 3,921,400 | 610億7358万 | +4.17% | 26.6 | 6.06 |
| 09/27 | 1,055 | 1,112 | 1,041 | 1,079 | +3.45% | 1,821,200 | 549億6113万 | -6.9% | 23.94 | 5.45 |
| 09/26 | 1,051 | 1,056 | 1,025 | 1,043 | +1.36% | 729,700 | 531億2739万 | -10.85% | 23.14 | 5.27 |
| 09/25 | 1,034 | 1,048 | 1,016 | 1,029 | +1.98% | 1,000,500 | 524億1427万 | -12.8% | 22.83 | 5.2 |
| 09/22 | 1,052 | 1,074 | 985 | 1,009 | -3.9% | 1,760,100 | 513億9553万 | -15.71% | 22.39 | 5.1 |
| 09/21 | 1,034 | 1,080 | 1,034 | 1,050 | 0% | 1,736,800 | 493億1167万 | -13.37% | 21.48 | 4.89 |
| 09/20 | 1,017 | 1,154 | 1,003 | 1,050 | +5% | 5,450,600 | 493億1167万 | -14.08% | 21.48 | 4.89 |
| 09/19 | 1,006 | 1,033 | 962 | 1,000 | +2.04% | 2,311,300 | 469億6350万 | -18.57% | 20.46 | 4.66 |
| 09/15 | 866 | 980 | 860 | 980 | +2.51% | 5,529,800 | 460億2423万 | -20.71% | 20.05 | 4.57 |
| 09/14 | 1,044 | 1,054 | 937 | 956 | -9.13% | 3,544,100 | 448億9710万 | -23.09% | 19.56 | 4.45 |
| 09/13 | 1,103 | 1,130 | 1,041 | 1,052 | -2.32% | 1,791,400 | 494億560万 | -15.84% | 21.52 | 4.9 |
| 09/12 | 1,076 | 1,087 | 1,057 | 1,077 | +0.47% | 1,426,100 | 505億7968万 | -14.05% | 22.03 | 5.02 |
| 09/11 | 1,062 | 1,107 | 1,040 | 1,072 | -0.83% | 2,013,800 | 503億4487万 | -14.51% | 21.93 | 4.99 |
| 09/08 | 1,100 | 1,127 | 1,069 | 1,081 | -0.83% | 1,811,300 | 507億6754万 | -13.93% | 22.11 | 5.04 |
| 09/07 | 1,120 | 1,166 | 1,080 | 1,090 | -1.54% | 2,016,000 | 511億9021万 | -13.42% | 22.3 | 5.08 |
| 09/06 | 1,011 | 1,141 | 1,008 | 1,107 | +0.64% | 3,063,000 | 519億8859万 | -12.42% | 22.64 | 5.16 |
| 09/05 | 1,208 | 1,231 | 1,008 | 1,100 | -11.15% | 4,388,500 | 516億5985万 | -12.91% | 22.5 | 5.12 |
| 09/04 | 1,281 | 1,292 | 1,180 | 1,238 | -6.21% | 2,126,600 | 581億4081万 | -2.37% | 25.32 | 5.77 |
| 09/01 | 1,315 | 1,359 | 1,285 | 1,320 | +0.38% | 1,824,100 | 619億9182万 | +4.18% | 27 | 6.15 |
| 08/31 | 1,360 | 1,365 | 1,277 | 1,315 | -4.5% | 2,731,400 | 617億5700万 | +4.2% | 26.9 | 6.13 |
| 08/30 | 1,400 | 1,416 | 1,366 | 1,377 | +1.32% | 1,886,400 | 646億6873万 | +9.29% | 28.17 | 6.41 |
| 08/29 | 1,350 | 1,374 | 1,329 | 1,359 | -2.37% | 1,772,800 | 638億2339万 | +8.29% | 27.8 | 6.33 |
| 08/28 | 1,394 | 1,410 | 1,383 | 1,392 | -1.28% | 1,325,100 | 653億7319万 | +11.63% | 28.47 | 6.48 |
| 08/25 | 1,388 | 1,420 | 1,377 | 1,410 | +1.37% | 1,986,300 | 662億1853万 | +14.26% | 28.84 | 6.57 |
| 08/24 | 1,403 | 1,440 | 1,379 | 1,391 | -1.14% | 3,708,400 | 653億2622万 | +14.02% | 28.45 | 6.48 |
| 08/23 | 1,481 | 1,527 | 1,401 | 1,407 | +4.69% | 8,928,000 | 660億7764万 | +16.57% | 28.78 | 6.55 |
| 08/22 | 1,300 | 1,374 | 1,264 | 1,344 | +3.15% | 3,242,200 | 631億1894万 | +12.37% | 27.49 | 6.26 |
| 08/21 | 1,424 | 1,465 | 1,284 | 1,303 | -9.76% | 5,535,400 | 596億8065万 | +9.5% | 25.99 | 5.92 |
| 08/18 | 1,395 | 1,482 | 1,393 | 1,444 | +4.26% | 7,236,200 | 661億3881万 | +21.86% | 28.81 | 6.56 |
| 08/17 | 1,350 | 1,393 | 1,336 | 1,385 | +6.54% | 5,607,300 | 634億3646万 | +17.47% | 27.63 | 6.29 |
| 08/16 | 1,210 | 1,342 | 1,189 | 1,300 | +7.79% | 6,781,200 | 595億4325万 | +10.08% | 25.93 | 5.91 |
| 08/15 | 1,168 | 1,238 | 1,155 | 1,206 | +1.43% | 3,120,900 | 552億3781万 | +2.64% | 24.06 | 5.48 |
| 08/14 | 1,266 | 1,280 | 1,170 | 1,189 | +2.68% | 4,039,000 | 544億5917万 | +1.11% | 23.72 | 5.4 |
| 08/10 | 1,150 | 1,179 | 1,112 | 1,158 | +1.14% | 1,964,100 | 530億3929万 | -1.28% | 23.1 | 5.26 |
| 08/09 | 1,105 | 1,150 | 1,061 | 1,145 | +2.88% | 2,121,900 | 524億4386万 | -2.3% | 22.84 | 5.2 |
| 08/08 | 1,082 | 1,144 | 1,081 | 1,113 | +1.64% | 1,713,100 | 509億7818万 | -5.6% | 22.2 | 5.06 |
| 08/07 | 1,160 | 1,160 | 1,090 | 1,095 | -2.23% | 1,577,700 | 501億5373万 | -8.14% | 21.84 | 4.97 |
