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 | 1,281 | 1,293 | 1,266 | 1,291 | +0.78% | 29,600 | 32億8849万 | -5.28% | - | 3.91 |
12/28 | 1,313 | 1,340 | 1,281 | 1,281 | -0.85% | 55,200 | 32億6302万 | -5.53% | - | 3.88 |
12/27 | 1,286 | 1,307 | 1,269 | 1,292 | +2.13% | 43,300 | 32億9104万 | -4.3% | - | 3.91 |
12/26 | 1,313 | 1,318 | 1,258 | 1,265 | -4.74% | 169,800 | 32億2227万 | -5.74% | - | 3.83 |
12/25 | 1,362 | 1,370 | 1,328 | 1,328 | -4.05% | 80,500 | 33億8274万 | -0.45% | - | 4.02 |
12/22 | 1,360 | 1,427 | 1,343 | 1,384 | +3.05% | 190,100 | 35億2539万 | +4.53% | - | 4.19 |
12/21 | 1,380 | 1,394 | 1,340 | 1,343 | -4.68% | 106,800 | 34億2095万 | +2.44% | - | 4.07 |
12/20 | 1,378 | 1,415 | 1,362 | 1,409 | +1% | 92,700 | 35億8907万 | +8.38% | - | 4.26 |
12/19 | 1,400 | 1,420 | 1,360 | 1,395 | -0.78% | 90,700 | 35億5341万 | +8.31% | - | 4.22 |
12/18 | 1,415 | 1,451 | 1,406 | 1,406 | -0.64% | 53,900 | 35億8143万 | +10.02% | - | 4.26 |
12/15 | 1,467 | 1,469 | 1,415 | 1,415 | -2.55% | 81,100 | 36億435万 | +11.33% | - | 4.28 |
12/14 | 1,520 | 1,536 | 1,451 | 1,452 | -2.88% | 123,000 | 36億9860万 | +15.06% | - | 4.4 |
12/13 | 1,597 | 1,688 | 1,462 | 1,495 | -5.44% | 312,700 | 38億813万 | +19.41% | - | 4.53 |
12/12 | 1,701 | 1,730 | 1,581 | 1,581 | -5.61% | 190,300 | 40億2720万 | +27.4% | - | 4.79 |
12/11 | 1,660 | 1,740 | 1,581 | 1,675 | +3.4% | 565,600 | 42億6664万 | +36.62% | - | 5.07 |
12/08 | 1,759 | 1,788 | 1,572 | 1,620 | -5.81% | 824,100 | 41億2654万 | +34.11% | - | 4.9 |
12/07 | 1,820 | 2,050 | 1,707 | 1,720 | +1.18% | 3,655,200 | 43億8127万 | +44.3% | - | 5.21 |
12/06 | 1,550 | 1,700 | 1,530 | 1,700 | +21.43% | 2,270,700 | 43億3032万 | +45.05% | - | 5.15 |
12/05 | 1,340 | 1,400 | 1,293 | 1,400 | +27.27% | 289,700 | 35億6615万 | +21.53% | - | 4.24 |
12/04 | 1,103 | 1,109 | 1,100 | 1,100 | +0.92% | 5,400 | 28億197万 | -3.93% | - | 3.33 |
12/01 | 1,101 | 1,105 | 1,083 | 1,090 | -0.91% | 4,200 | 27億7650万 | -5.13% | - | 3.3 |
11/30 | 1,105 | 1,112 | 1,096 | 1,100 | -0.81% | 3,400 | 28億197万 | -4.68% | - | 3.33 |
11/29 | 1,109 | 1,118 | 1,106 | 1,109 | +0.09% | 6,800 | 28億2490万 | -4.31% | - | 3.36 |
11/28 | 1,118 | 1,125 | 1,107 | 1,108 | -0.72% | 6,800 | 28億2235万 | -4.73% | - | 3.35 |
11/27 | 1,128 | 1,135 | 1,115 | 1,116 | -1.06% | 5,900 | 28億4273万 | -4.37% | - | 3.38 |
11/24 | 1,115 | 1,128 | 1,110 | 1,128 | +1.44% | 7,500 | 28億7329万 | -3.67% | - | 3.41 |
11/22 | 1,109 | 1,117 | 1,103 | 1,112 | +2.3% | 6,900 | 28億3254万 | -5.28% | - | 3.37 |
11/21 | 1,088 | 1,100 | 1,087 | 1,087 | -0.09% | 3,900 | 27億6886万 | -7.72% | - | 3.29 |
11/20 | 1,070 | 1,088 | 1,055 | 1,088 | +1.78% | 5,400 | 27億7140万 | -8.03% | - | 3.29 |
11/17 | 1,074 | 1,075 | 1,056 | 1,069 | +0.56% | 5,500 | 27億2301万 | -10.02% | - | 3.24 |
11/16 | 1,059 | 1,113 | 1,050 | 1,063 | +1.24% | 14,300 | 27億772万 | -10.97% | - | 3.22 |
11/15 | 1,130 | 1,130 | 1,035 | 1,050 | -7.08% | 26,300 | 26億7461万 | -12.5% | - | 3.18 |
11/14 | 1,139 | 1,142 | 1,128 | 1,130 | -0.79% | 8,000 | 28億7839万 | -6.38% | - | 3.42 |
11/13 | 1,181 | 1,185 | 1,128 | 1,139 | -6.33% | 32,500 | 29億131万 | -5.95% | - | 3.45 |
11/10 | 1,200 | 1,216 | 1,193 | 1,216 | +1.16% | 14,000 | 30億9745万 | +0.16% | - | 3.68 |
11/09 | 1,200 | 1,209 | 1,197 | 1,202 | -0.58% | 9,600 | 30億6179万 | -1.07% | - | 3.64 |
11/08 | 1,206 | 1,214 | 1,206 | 1,209 | -0.66% | 3,400 | 30億7962万 | -0.66% | - | 3.66 |
11/07 | 1,205 | 1,220 | 1,205 | 1,217 | +0.75% | 8,700 | 31億 | -0.16% | - | 3.68 |
11/06 | 1,212 | 1,215 | 1,206 | 1,208 | -0.82% | 7,000 | 30億7707万 | -0.9% | - | 3.66 |
11/02 | 1,220 | 1,220 | 1,212 | 1,218 | -0.16% | 2,800 | 31億255万 | -0.25% | - | 3.69 |
11/01 | 1,221 | 1,221 | 1,211 | 1,220 | +0.83% | 4,500 | 31億764万 | -0.16% | - | 3.69 |
10/31 | 1,216 | 1,221 | 1,206 | 1,210 | -0.74% | 6,400 | 30億8217万 | -0.98% | - | 3.66 |
10/30 | 1,209 | 1,219 | 1,209 | 1,219 | +0.49% | 3,900 | 31億509万 | -0.41% | - | 3.69 |
10/27 | 1,213 | 1,214 | 1,206 | 1,213 | +0.33% | 2,900 | 30億8981万 | -0.98% | - | 3.67 |
10/26 | 1,200 | 1,225 | 1,200 | 1,209 | +0.5% | 6,700 | 30億7962万 | -1.47% | - | 3.66 |
10/25 | 1,224 | 1,225 | 1,202 | 1,203 | -1.72% | 10,100 | 30億6434万 | -2.12% | - | 3.64 |
10/24 | 1,221 | 1,229 | 1,210 | 1,224 | +0.33% | 4,200 | 31億1783万 | -0.65% | - | 3.7 |
10/23 | 1,207 | 1,220 | 1,205 | 1,220 | +1.08% | 6,300 | 29億2556万 | -1.05% | - | 3.48 |
10/20 | 1,216 | 1,216 | 1,205 | 1,207 | +0.17% | 3,900 | 28億9438万 | -2.11% | - | 3.44 |
10/19 | 1,208 | 1,212 | 1,205 | 1,205 | -0.33% | 2,900 | 28億8959万 | -2.35% | - | 3.43 |
10/18 | 1,215 | 1,216 | 1,208 | 1,209 | -0.49% | 3,400 | 28億9918万 | -2.11% | - | 3.45 |
10/17 | 1,201 | 1,215 | 1,200 | 1,215 | +1.08% | 7,300 | 29億1357万 | -1.7% | - | 3.46 |
10/16 | 1,220 | 1,225 | 1,200 | 1,202 | -1.15% | 9,400 | 28億8239万 | -2.67% | - | 3.43 |
10/13 | 1,218 | 1,228 | 1,210 | 1,216 | -0.16% | 3,100 | 29億1596万 | -1.54% | - | 3.47 |
10/12 | 1,227 | 1,227 | 1,211 | 1,218 | -0.73% | 5,900 | 29億2076万 | -1.38% | - | 3.47 |
10/11 | 1,213 | 1,231 | 1,211 | 1,227 | +0.9% | 7,200 | 29億4234万 | -0.65% | - | 3.5 |
10/10 | 1,234 | 1,234 | 1,210 | 1,216 | -0.65% | 9,100 | 29億1596万 | -1.62% | - | 3.47 |
10/06 | 1,238 | 1,249 | 1,215 | 1,224 | +0.16% | 12,300 | 29億3515万 | -1.29% | - | 3.49 |
10/05 | 1,241 | 1,244 | 1,219 | 1,222 | -1.93% | 12,800 | 29億3035万 | -1.69% | - | 3.48 |
10/04 | 1,256 | 1,268 | 1,242 | 1,246 | -0.4% | 6,100 | 29億8790万 | 0% | - | 3.55 |
10/03 | 1,251 | 1,260 | 1,242 | 1,251 | +0.48% | 7,900 | 29億9989万 | +0.24% | - | 3.56 |
10/02 | 1,243 | 1,260 | 1,225 | 1,245 | +0.4% | 7,600 | 29億8551万 | -0.4% | - | 3.55 |
09/29 | 1,252 | 1,254 | 1,222 | 1,240 | -1.12% | 6,100 | 31億5859万 | -0.96% | - | 3.75 |
09/28 | 1,258 | 1,258 | 1,248 | 1,254 | +1.13% | 4,200 | 31億9425万 | +0.16% | - | 3.8 |
09/27 | 1,243 | 1,243 | 1,228 | 1,240 | +1.14% | 2,300 | 31億5859万 | -0.96% | - | 3.75 |
09/26 | 1,241 | 1,243 | 1,224 | 1,226 | -1.61% | 4,500 | 31億2292万 | -2% | - | 3.71 |
09/25 | 1,234 | 1,258 | 1,234 | 1,246 | +0.56% | 5,100 | 31億7387万 | -0.32% | - | 3.77 |
09/22 | 1,272 | 1,274 | 1,234 | 1,239 | -2.59% | 7,600 | 31億5604万 | -0.72% | - | 3.75 |
09/21 | 1,268 | 1,303 | 1,263 | 1,272 | +0.32% | 13,200 | 30億2468万 | +1.92% | - | 3.59 |
09/20 | 1,266 | 1,268 | 1,255 | 1,268 | +0.16% | 5,200 | 30億1517万 | +1.77% | - | 3.58 |
09/19 | 1,287 | 1,288 | 1,255 | 1,266 | +1.52% | 9,300 | 30億1042万 | +1.85% | - | 3.58 |
09/15 | 1,220 | 1,250 | 1,220 | 1,247 | +2.21% | 4,600 | 29億6524万 | +0.65% | - | 3.52 |
09/14 | 1,242 | 1,245 | 1,209 | 1,220 | -1.77% | 5,600 | 29億103万 | -1.61% | - | 3.45 |
09/13 | 1,245 | 1,255 | 1,240 | 1,242 | +0.57% | 3,600 | 29億5335万 | -0.08% | - | 3.51 |
09/12 | 1,240 | 1,244 | 1,221 | 1,235 | +1.15% | 6,700 | 29億3670万 | -0.8% | - | 3.49 |
09/11 | 1,208 | 1,227 | 1,208 | 1,221 | +2.35% | 2,300 | 29億341万 | -2.01% | - | 3.45 |
09/08 | 1,229 | 1,229 | 1,191 | 1,193 | -1.4% | 6,200 | 28億3683万 | -4.48% | - | 3.37 |
09/07 | 1,207 | 1,228 | 1,199 | 1,210 | +0.08% | 11,100 | 28億7725万 | -3.35% | - | 3.42 |
09/06 | 1,215 | 1,226 | 1,197 | 1,209 | -0.74% | 13,800 | 28億7488万 | -3.67% | - | 3.42 |
09/05 | 1,261 | 1,280 | 1,210 | 1,218 | -3.49% | 14,900 | 28億9628万 | -3.18% | - | 3.44 |
09/04 | 1,291 | 1,291 | 1,262 | 1,262 | -2.62% | 9,100 | 30億90万 | 0% | - | 3.57 |
09/01 | 1,287 | 1,315 | 1,287 | 1,296 | -1.07% | 4,700 | 30億8175万 | +2.29% | - | 3.66 |
08/31 | 1,290 | 1,319 | 1,281 | 1,310 | +2.18% | 7,500 | 31億1504万 | +2.99% | - | 3.7 |
08/30 | 1,311 | 1,311 | 1,260 | 1,282 | -1.46% | 14,500 | 30億4846万 | +0.47% | - | 3.62 |
08/29 | 1,298 | 1,315 | 1,295 | 1,301 | +0.31% | 7,400 | 30億9364万 | +1.56% | - | 3.68 |
08/28 | 1,319 | 1,349 | 1,289 | 1,297 | -1.59% | 29,300 | 30億8413万 | +0.93% | - | 3.66 |
08/25 | 1,243 | 1,510 | 1,230 | 1,318 | +7.59% | 242,900 | 31億3407万 | +2.17% | - | 3.72 |
08/24 | 1,244 | 1,244 | 1,218 | 1,225 | -2.23% | 5,400 | 29億1292万 | -5.26% | - | 3.46 |
08/23 | 1,234 | 1,253 | 1,224 | 1,253 | +2.7% | 3,700 | 29億7950万 | -3.76% | - | 3.54 |
08/22 | 1,220 | 1,235 | 1,217 | 1,220 | +1.41% | 4,900 | 29億103万 | -6.87% | - | 3.45 |
08/21 | 1,205 | 1,205 | 1,195 | 1,203 | -0.17% | 4,900 | 28億6061万 | -8.79% | - | 3.4 |
08/18 | 1,204 | 1,228 | 1,204 | 1,205 | -1.87% | 5,200 | 28億6536万 | -9.26% | - | 3.4 |
08/17 | 1,207 | 1,233 | 1,207 | 1,228 | +1.15% | 2,900 | 29億2006万 | -8.01% | - | 3.47 |
08/16 | 1,190 | 1,235 | 1,190 | 1,214 | +1.85% | 4,100 | 28億8677万 | -9.34% | - | 3.43 |
08/15 | 1,180 | 1,205 | 1,180 | 1,192 | +0.51% | 6,400 | 28億3445万 | -11.38% | - | 3.37 |
08/14 | 1,250 | 1,250 | 1,169 | 1,186 | -5.95% | 37,700 | 28億2018万 | -12.21% | - | 3.35 |
08/10 | 1,286 | 1,286 | 1,260 | 1,261 | -1.94% | 5,100 | 29億9853万 | -7.07% | - | 3.56 |
08/09 | 1,308 | 1,308 | 1,264 | 1,286 | -0.23% | 7,800 | 30億5797万 | -5.44% | - | 3.63 |
08/08 | 1,297 | 1,297 | 1,289 | 1,289 | +0.86% | 500 | 30億6511万 | -5.36% | - | 3.64 |
08/07 | 1,280 | 1,290 | 1,278 | 1,278 | -0.16% | 7,300 | 30億3895万 | -6.24% | - | 3.61 |