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 | 1,420 | 1,449 | 1,393 | 1,400 | -0.78% | 55,600 | 210億8316万 | +0.5% | 41.55 | 7.52 |
| 12/28 | 1,448 | 1,468 | 1,404 | 1,411 | -2.15% | 84,100 | 212億4881万 | +1.15% | 41.87 | 7.57 |
| 12/27 | 1,420 | 1,457 | 1,410 | 1,442 | +3.37% | 119,900 | 217億1565万 | +3.22% | 42.79 | 7.74 |
| 12/26 | 1,415 | 1,415 | 1,391 | 1,395 | +0.72% | 66,300 | 210億786万 | -0.29% | 41.4 | 7.49 |
| 12/25 | 1,430 | 1,430 | 1,385 | 1,385 | -2.4% | 56,900 | 208億5726万 | -1.28% | 41.1 | 7.43 |
| 12/22 | 1,420 | 1,470 | 1,396 | 1,419 | +4.26% | 280,400 | 213億6928万 | +1.28% | 42.11 | 7.62 |
| 12/21 | 1,356 | 1,382 | 1,353 | 1,361 | -0.07% | 49,700 | 204億9584万 | -2.58% | 40.39 | 7.31 |
| 12/20 | 1,397 | 1,403 | 1,362 | 1,362 | -2.51% | 57,300 | 205億1090万 | -2.16% | 40.42 | 7.31 |
| 12/19 | 1,405 | 1,439 | 1,397 | 1,397 | -0.57% | 44,600 | 210億3798万 | +0.5% | 41.46 | 7.5 |
| 12/18 | 1,420 | 1,424 | 1,382 | 1,405 | +0.14% | 34,800 | 211億5845万 | +1.15% | 41.69 | 7.54 |
| 12/15 | 1,411 | 1,448 | 1,386 | 1,403 | -1.89% | 108,900 | 211億2833万 | +1.23% | 41.63 | 7.53 |
| 12/14 | 1,436 | 1,437 | 1,402 | 1,430 | -1.24% | 112,500 | 215億3494万 | +3.4% | 42.44 | 7.68 |
| 12/13 | 1,391 | 1,458 | 1,381 | 1,448 | +5.16% | 241,100 | 218億601万 | +5% | 42.97 | 7.77 |
| 12/12 | 1,347 | 1,377 | 1,344 | 1,377 | +2% | 50,600 | 207億3679万 | +0.22% | 40.86 | 7.39 |
| 12/11 | 1,353 | 1,380 | 1,343 | 1,350 | +0.67% | 69,300 | 203億3019万 | -1.6% | 40.06 | 7.25 |
| 12/08 | 1,350 | 1,358 | 1,330 | 1,341 | 0% | 48,500 | 201億9465万 | -2.26% | 39.79 | 7.2 |
| 12/07 | 1,322 | 1,366 | 1,322 | 1,341 | +1.59% | 54,700 | 201億9465万 | -2.33% | 39.79 | 7.2 |
| 12/06 | 1,328 | 1,355 | 1,302 | 1,320 | -1.86% | 61,000 | 198億7840万 | -3.93% | 39.17 | 7.09 |
| 12/05 | 1,345 | 1,354 | 1,303 | 1,345 | +0.82% | 85,500 | 202億5489万 | -2.25% | 39.91 | 7.22 |
| 12/04 | 1,394 | 1,399 | 1,329 | 1,334 | -5.46% | 193,700 | 200億8923万 | -2.98% | 39.59 | 7.16 |
| 12/01 | 1,418 | 1,422 | 1,388 | 1,411 | -0.91% | 95,000 | 212億4881万 | +2.62% | 41.87 | 7.57 |
| 11/30 | 1,440 | 1,440 | 1,365 | 1,424 | -0.9% | 222,300 | 214億4458万 | +3.87% | 42.26 | 7.64 |
| 11/29 | 1,437 | 1,460 | 1,406 | 1,437 | 0% | 82,800 | 216億4035万 | +5.2% | 42.64 | 7.71 |
| 11/28 | 1,456 | 1,484 | 1,380 | 1,437 | -1.71% | 195,400 | 216億4035万 | +5.74% | 42.64 | 7.71 |
| 11/27 | 1,474 | 1,538 | 1,451 | 1,462 | +1.25% | 229,000 | 220億1684万 | +8.22% | 43.39 | 7.85 |
| 11/24 | 1,465 | 1,487 | 1,438 | 1,444 | -1.23% | 114,900 | 217億4577万 | +7.52% | 42.85 | 7.75 |
| 11/22 | 1,510 | 1,515 | 1,449 | 1,462 | -2.14% | 184,000 | 220億1684万 | +9.51% | 43.39 | 7.85 |
| 11/21 | 1,471 | 1,510 | 1,446 | 1,494 | +0.27% | 275,200 | 224億9874万 | +12.67% | 44.34 | 8.02 |
| 11/20 | 1,369 | 1,494 | 1,348 | 1,490 | +11.28% | 702,700 | 224億3850万 | +13.22% | 44.22 | 8 |
| 11/17 | 1,305 | 1,398 | 1,305 | 1,339 | +2.61% | 237,200 | 201億6453万 | +2.37% | 39.74 | 7.19 |
| 11/16 | 1,288 | 1,320 | 1,276 | 1,305 | +5.41% | 113,700 | 196億5251万 | -0.15% | 38.73 | 7.01 |
| 11/15 | 1,321 | 1,324 | 1,231 | 1,238 | -6.71% | 215,900 | 186億4353万 | -5.13% | 36.74 | 6.65 |
| 11/14 | 1,359 | 1,361 | 1,327 | 1,327 | -1.92% | 137,100 | 199億8382万 | +1.45% | 39.38 | 7.12 |
| 11/13 | 1,350 | 1,353 | 1,323 | 1,353 | +0.74% | 54,600 | 203億7536万 | +3.52% | 40.15 | 7.26 |
| 11/10 | 1,330 | 1,346 | 1,306 | 1,343 | +0.98% | 60,300 | 202億2477万 | +2.91% | 39.85 | 7.21 |
| 11/09 | 1,352 | 1,380 | 1,304 | 1,330 | -0.37% | 143,700 | 200億2900万 | +1.92% | 39.47 | 7.14 |
| 11/08 | 1,317 | 1,337 | 1,307 | 1,335 | +1.37% | 47,000 | 201億429万 | +2.22% | 39.62 | 7.17 |
| 11/07 | 1,345 | 1,345 | 1,315 | 1,317 | -0.83% | 26,200 | 198億3322万 | +0.77% | 39.08 | 7.07 |
| 11/06 | 1,343 | 1,354 | 1,323 | 1,328 | -0.75% | 43,300 | 199億9888万 | +1.53% | 39.41 | 7.13 |
| 11/02 | 1,361 | 1,367 | 1,333 | 1,338 | -1.98% | 67,900 | 201億4947万 | +2.22% | 39.71 | 7.18 |
| 11/01 | 1,372 | 1,372 | 1,341 | 1,365 | -0.51% | 86,700 | 205億5608万 | +4.2% | 40.51 | 7.33 |
| 10/31 | 1,385 | 1,386 | 1,352 | 1,372 | -0.15% | 91,000 | 206億6149万 | +4.89% | 40.71 | 7.36 |
| 10/30 | 1,342 | 1,374 | 1,342 | 1,374 | +3.54% | 96,400 | 206億9161万 | +5.13% | 40.77 | 7.38 |
| 10/27 | 1,317 | 1,335 | 1,308 | 1,327 | +0.99% | 59,400 | 199億8382万 | +1.61% | 39.38 | 7.12 |
| 10/26 | 1,320 | 1,336 | 1,307 | 1,314 | -0.53% | 65,300 | 197億8805万 | +0.38% | 38.99 | 7.05 |
| 10/25 | 1,297 | 1,344 | 1,297 | 1,321 | +2.09% | 165,800 | 198億9346万 | +0.61% | 39.2 | 7.09 |
| 10/24 | 1,259 | 1,299 | 1,259 | 1,294 | +3.19% | 105,400 | 194億8686万 | -1.75% | 38.4 | 6.95 |
| 10/23 | 1,262 | 1,263 | 1,243 | 1,254 | -0.24% | 86,300 | 188億8448万 | -5.14% | 37.21 | 6.73 |
| 10/20 | 1,250 | 1,257 | 1,235 | 1,257 | +0.4% | 39,200 | 189億2966万 | -5.28% | 37.3 | 6.75 |
| 10/19 | 1,247 | 1,257 | 1,230 | 1,252 | +1.21% | 48,400 | 188億5436万 | -6.15% | 37.15 | 6.72 |
| 10/18 | 1,255 | 1,260 | 1,231 | 1,237 | -0.32% | 73,100 | 186億2847万 | -7.69% | 36.71 | 6.64 |
| 10/17 | 1,252 | 1,266 | 1,240 | 1,241 | -0.88% | 88,900 | 186億8871万 | -7.73% | 36.83 | 6.66 |
| 10/16 | 1,279 | 1,284 | 1,245 | 1,252 | -3.32% | 137,500 | 188億5436万 | -7.19% | 37.15 | 6.72 |
| 10/13 | 1,300 | 1,302 | 1,280 | 1,295 | -0.38% | 41,700 | 195億192万 | -4.29% | 38.43 | 6.95 |
| 10/12 | 1,275 | 1,300 | 1,272 | 1,300 | +2.12% | 63,200 | 195億7722万 | -4.13% | 38.58 | 6.98 |
| 10/11 | 1,300 | 1,300 | 1,260 | 1,273 | -1.32% | 88,400 | 191億7061万 | -6.26% | 37.78 | 6.83 |
| 10/10 | 1,315 | 1,318 | 1,274 | 1,290 | -1.23% | 110,300 | 194億2662万 | -5.49% | 38.28 | 6.92 |
| 10/06 | 1,306 | 1,315 | 1,302 | 1,306 | 0% | 52,600 | 196億6757万 | -4.81% | 38.76 | 7.01 |
| 10/05 | 1,343 | 1,348 | 1,304 | 1,306 | -3.12% | 113,500 | 196億6757万 | -5.43% | 38.76 | 7.01 |
| 10/04 | 1,365 | 1,365 | 1,344 | 1,348 | -0.96% | 41,800 | 203億7万 | -3.02% | 40 | 7.24 |
| 10/03 | 1,375 | 1,375 | 1,343 | 1,361 | +0.07% | 55,000 | 204億9584万 | -2.58% | 40.39 | 7.31 |
| 10/02 | 1,365 | 1,374 | 1,343 | 1,360 | +1.8% | 57,600 | 204億8078万 | -3.13% | 40.36 | 7.3 |
| 09/29 | 1,339 | 1,357 | 1,333 | 1,336 | -0.45% | 55,600 | 201億1935万 | -5.25% | 39.65 | 7.17 |
| 09/28 | 1,367 | 1,380 | 1,331 | 1,342 | -1.47% | 69,800 | 202億971万 | -5.43% | 39.82 | 7.2 |
| 09/27 | 1,328 | 1,370 | 1,323 | 1,362 | +3.03% | 77,600 | 205億1090万 | -4.42% | 40.42 | 7.31 |
| 09/26 | 1,352 | 1,352 | 1,316 | 1,322 | -2.22% | 113,100 | 199億852万 | -7.42% | 39.23 | 7.1 |
| 09/25 | 1,360 | 1,395 | 1,346 | 1,352 | -0.59% | 86,500 | 203億6030万 | -5.59% | 40.12 | 7.26 |
| 09/22 | 1,420 | 1,420 | 1,352 | 1,360 | -2.23% | 133,600 | 204億8078万 | -5.29% | 40.36 | 7.3 |
| 09/21 | 1,431 | 1,432 | 1,388 | 1,391 | -2.32% | 112,800 | 209億4289万 | -3.54% | 41.27 | 7.47 |
| 09/20 | 1,445 | 1,446 | 1,414 | 1,424 | +0.14% | 62,200 | 214億3974万 | -1.59% | 42.25 | 7.64 |
| 09/19 | 1,421 | 1,432 | 1,408 | 1,422 | +1.21% | 53,200 | 214億963万 | -1.93% | 42.19 | 7.63 |
| 09/15 | 1,364 | 1,406 | 1,360 | 1,405 | +1.3% | 57,000 | 211億5368万 | -3.57% | 41.68 | 7.54 |
| 09/14 | 1,413 | 1,421 | 1,381 | 1,387 | -2.39% | 61,000 | 208億8267万 | -5.39% | 41.15 | 7.44 |
| 09/13 | 1,428 | 1,449 | 1,401 | 1,421 | +1.57% | 97,500 | 213億9457万 | -3.79% | 42.16 | 7.63 |
| 09/12 | 1,381 | 1,409 | 1,376 | 1,399 | +1.75% | 45,000 | 210億6334万 | -5.85% | 41.51 | 7.51 |
| 09/11 | 1,357 | 1,386 | 1,345 | 1,375 | +2.69% | 42,400 | 207億200万 | -8.03% | 40.79 | 7.38 |
| 09/08 | 1,344 | 1,378 | 1,326 | 1,339 | -1.33% | 60,200 | 201億5998万 | -11.03% | 39.73 | 7.19 |
| 09/07 | 1,370 | 1,396 | 1,354 | 1,357 | -1.09% | 46,300 | 204億3099万 | -10.49% | 40.26 | 7.28 |
| 09/06 | 1,321 | 1,396 | 1,310 | 1,372 | +1.55% | 113,800 | 206億5683万 | -10.33% | 40.71 | 7.36 |
| 09/05 | 1,438 | 1,451 | 1,312 | 1,351 | -5.66% | 215,400 | 203億4065万 | -12.33% | 40.08 | 7.25 |
| 09/04 | 1,488 | 1,498 | 1,421 | 1,432 | -3.31% | 142,200 | 215億6019万 | -7.79% | 42.49 | 7.69 |
| 09/01 | 1,513 | 1,525 | 1,472 | 1,481 | -2.12% | 94,500 | 222億9793万 | -5.19% | 43.94 | 7.95 |
| 08/31 | 1,524 | 1,524 | 1,505 | 1,513 | -0.85% | 41,100 | 227億7972万 | -3.69% | 44.89 | 8.12 |
| 08/30 | 1,527 | 1,548 | 1,499 | 1,526 | -0.07% | 83,600 | 229億7545万 | -3.23% | 45.27 | 8.19 |
| 08/29 | 1,497 | 1,549 | 1,490 | 1,527 | -0.33% | 107,300 | 229億9051万 | -3.66% | 45.3 | 8.19 |
| 08/28 | 1,534 | 1,559 | 1,529 | 1,532 | +0.2% | 90,200 | 230億6579万 | -3.65% | 45.45 | 8.22 |
| 08/25 | 1,550 | 1,569 | 1,502 | 1,529 | -0.84% | 95,300 | 230億2062万 | -3.9% | 45.36 | 8.21 |
| 08/24 | 1,501 | 1,558 | 1,496 | 1,542 | +1.98% | 162,500 | 232億1635万 | -3.2% | 45.75 | 8.28 |
| 08/23 | 1,460 | 1,518 | 1,454 | 1,512 | +5.88% | 147,400 | 227億6467万 | -5.26% | 44.86 | 8.11 |
| 08/22 | 1,430 | 1,480 | 1,425 | 1,428 | +0.42% | 137,400 | 214億9996万 | -10.64% | 42.37 | 7.66 |
| 08/21 | 1,457 | 1,475 | 1,415 | 1,422 | -2.34% | 114,300 | 214億735万 | -11.13% | 42.18 | 7.63 |
| 08/18 | 1,465 | 1,497 | 1,445 | 1,456 | -3.89% | 181,000 | 219億1920万 | -9.06% | 43.19 | 7.81 |
| 08/17 | 1,520 | 1,534 | 1,499 | 1,515 | +0.07% | 92,700 | 228億741万 | -5.37% | 44.94 | 8.13 |
| 08/16 | 1,520 | 1,533 | 1,480 | 1,514 | +1.61% | 175,300 | 227億9236万 | -5.38% | 44.91 | 8.12 |
| 08/15 | 1,645 | 1,645 | 1,406 | 1,490 | -6.88% | 569,500 | 224億3105万 | -6.7% | 44.2 | 8 |
| 08/14 | 1,470 | 1,610 | 1,460 | 1,600 | -1.3% | 205,500 | 240億8704万 | +0.38% | 47.47 | 8.59 |
| 08/10 | 1,644 | 1,663 | 1,595 | 1,621 | -2.35% | 155,400 | 244億318万 | +2.27% | 48.09 | 8.7 |
| 08/09 | 1,680 | 1,680 | 1,614 | 1,660 | +0.61% | 117,900 | 249億9030万 | +5.26% | 49.25 | 8.91 |
| 08/08 | 1,635 | 1,680 | 1,635 | 1,650 | +1.04% | 102,200 | 248億3976万 | +5.23% | 48.95 | 8.85 |
| 08/07 | 1,644 | 1,648 | 1,624 | 1,633 | +0.25% | 64,800 | 245億8383万 | +4.75% | 48.44 | 8.76 |
