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 | 1,490 | 1,505 | 1,471 | 1,498 | +1.56% | 213,600 | 101億2168万 | -13.91% | 838.65 | 8.36 |
| 12/28 | 1,584 | 1,584 | 1,443 | 1,475 | -5.75% | 660,700 | 99億6628万 | -16.29% | 825.78 | 8.24 |
| 12/27 | 1,535 | 1,586 | 1,532 | 1,565 | +1.23% | 220,200 | 105億7439万 | -11.98% | 876.16 | 8.74 |
| 12/26 | 1,496 | 1,549 | 1,485 | 1,546 | +3.55% | 244,500 | 104億4601万 | -13.63% | 865.52 | 8.63 |
| 12/25 | 1,495 | 1,522 | 1,473 | 1,493 | -0.13% | 157,900 | 100億8790万 | -16.96% | 835.85 | 8.34 |
| 12/22 | 1,463 | 1,530 | 1,461 | 1,495 | +0.47% | 204,400 | 101億141万 | -17.22% | 836.97 | 8.35 |
| 12/21 | 1,471 | 1,513 | 1,467 | 1,488 | +1.16% | 173,500 | 100億5411万 | -17.84% | 833.05 | 8.31 |
| 12/20 | 1,466 | 1,496 | 1,453 | 1,471 | +0.82% | 147,100 | 99億3925万 | -18.77% | 823.54 | 8.21 |
| 12/19 | 1,491 | 1,520 | 1,450 | 1,459 | -1.15% | 230,000 | 98億5817万 | -19.35% | 816.82 | 8.15 |
| 12/18 | 1,452 | 1,523 | 1,437 | 1,476 | +1.65% | 343,000 | 99億7303万 | -18.59% | 826.33 | 8.24 |
| 12/15 | 1,560 | 1,570 | 1,378 | 1,452 | -8.28% | 911,500 | 98億1087万 | -20.13% | 812.9 | 8.11 |
| 12/14 | 1,678 | 1,740 | 1,562 | 1,583 | -0.94% | 1,386,100 | 106億9601万 | -13.21% | 886.24 | 8.84 |
| 12/13 | 1,526 | 1,720 | 1,464 | 1,598 | +4.24% | 2,124,500 | 107億9736万 | -12.49% | 894.64 | 8.92 |
| 12/12 | 1,580 | 1,609 | 1,516 | 1,533 | -4.19% | 608,600 | 103億5817万 | -16.09% | 858.25 | 8.56 |
| 12/11 | 1,640 | 1,662 | 1,568 | 1,600 | 0% | 908,300 | 108億1088万 | -12.52% | 895.76 | 8.93 |
| 12/08 | 1,760 | 1,770 | 1,550 | 1,600 | -21.88% | 3,100,700 | 108億1088万 | -12.47% | 895.76 | 8.93 |
| 12/07 | 2,108 | 2,168 | 2,011 | 2,048 | -2.94% | 430,800 | 138億3792万 | +12.1% | 1146.57 | 11.43 |
| 12/06 | 2,090 | 2,190 | 2,007 | 2,110 | +0.43% | 514,900 | 142億5684万 | +16.7% | 1181.28 | 11.78 |
| 12/05 | 2,017 | 2,121 | 1,987 | 2,101 | -0.76% | 490,900 | 141億9603万 | +17.57% | 1176.24 | 11.73 |
| 12/04 | 2,100 | 2,214 | 2,081 | 2,117 | -0.28% | 381,800 | 143億414万 | +19.94% | 1185.2 | 11.82 |
| 12/01 | 2,180 | 2,226 | 2,074 | 2,123 | -0.98% | 582,100 | 143億4468万 | +21.87% | 1188.56 | 11.85 |
| 11/30 | 2,140 | 2,248 | 2,050 | 2,144 | -2.1% | 707,600 | 144億8657万 | +24.87% | 1200.31 | 11.97 |
| 11/29 | 2,251 | 2,350 | 2,082 | 2,190 | -4.66% | 1,277,700 | 147億9739万 | +29.13% | 1226.07 | 12.23 |
| 11/28 | 1,992 | 2,446 | 1,903 | 2,297 | +12.54% | 1,712,600 | 155億2036万 | +36.81% | 1285.97 | 12.82 |
| 11/27 | 2,138 | 2,221 | 2,011 | 2,041 | 0% | 732,600 | 137億9062万 | +23.55% | 1142.65 | 11.4 |
| 11/24 | 1,862 | 2,073 | 1,851 | 2,041 | +8.56% | 615,400 | 137億9062万 | +24.91% | 1142.65 | 11.4 |
| 11/22 | 1,858 | 1,977 | 1,805 | 1,880 | +1.13% | 784,500 | 127億278万 | +16.19% | 1052.51 | 10.5 |
| 11/21 | 1,752 | 1,895 | 1,730 | 1,859 | +6.41% | 764,200 | 125億6089万 | +15.47% | 1040.76 | 10.38 |
| 11/20 | 1,694 | 1,747 | 1,659 | 1,747 | +2.52% | 500,300 | 118億412万 | +9.81% | 978.05 | 9.75 |
| 11/17 | 1,640 | 1,715 | 1,601 | 1,704 | +5.45% | 965,700 | 115億1358万 | +8.95% | 953.98 | 9.51 |
| 11/16 | 1,550 | 1,630 | 1,512 | 1,616 | +7.95% | 653,700 | 109億1898万 | +5% | 904.71 | 9.02 |
| 11/15 | 1,479 | 1,645 | 1,436 | 1,497 | +5.5% | 1,387,600 | 101億1492万 | -1.38% | 838.09 | 8.36 |
| 11/14 | 1,510 | 1,530 | 1,381 | 1,419 | -8.04% | 623,500 | 95億8789万 | -5.53% | 794.42 | 7.92 |
| 11/13 | 1,606 | 1,606 | 1,524 | 1,543 | -3.92% | 334,100 | 104億2574万 | +3.56% | 863.84 | 8.62 |
| 11/10 | 1,561 | 1,634 | 1,556 | 1,606 | +0.31% | 461,900 | 108億5142万 | +9.1% | 899.12 | 8.97 |
| 11/09 | 1,615 | 1,677 | 1,536 | 1,601 | -1.66% | 943,200 | 108億1763万 | +10.26% | 896.32 | 8.94 |
| 11/08 | 1,630 | 1,647 | 1,596 | 1,628 | +0.31% | 386,000 | 110億7万 | +13.61% | 911.43 | 9.09 |
| 11/07 | 1,594 | 1,630 | 1,574 | 1,623 | +1.82% | 314,800 | 109億6628万 | +14.86% | 908.63 | 9.06 |
| 11/06 | 1,573 | 1,600 | 1,530 | 1,594 | +1.59% | 264,500 | 107億7033万 | +14.43% | 892.4 | 8.9 |
| 11/02 | 1,562 | 1,570 | 1,512 | 1,569 | 0% | 315,300 | 106億141万 | +14.19% | 878.4 | 8.76 |
| 11/01 | 1,590 | 1,636 | 1,560 | 1,569 | -0.44% | 479,400 | 106億141万 | +15.71% | 878.4 | 8.76 |
| 10/31 | 1,559 | 1,577 | 1,538 | 1,576 | -0.51% | 216,000 | 106億4871万 | +17.88% | 882.32 | 8.8 |
| 10/30 | 1,552 | 1,586 | 1,501 | 1,584 | +1.93% | 517,000 | 107億277万 | +20.27% | 886.8 | 8.84 |
| 10/27 | 1,540 | 1,596 | 1,523 | 1,554 | +1.11% | 518,700 | 105億6万 | +19.81% | 870 | 8.68 |
| 10/26 | 1,540 | 1,586 | 1,488 | 1,537 | +2.26% | 684,100 | 103億8520万 | +20.27% | 860.49 | 8.58 |
| 10/25 | 1,607 | 1,625 | 1,470 | 1,503 | -7.51% | 1,080,500 | 101億5547万 | +19.19% | 841.45 | 8.39 |
| 10/24 | 1,732 | 1,773 | 1,608 | 1,625 | -7.14% | 1,672,500 | 109億7980万 | +30.63% | 909.75 | 9.07 |
| 10/23 | 1,677 | 1,758 | 1,632 | 1,750 | +7.36% | 2,326,200 | 118億2440万 | +43.21% | 979.73 | 9.77 |
| 10/20 | 1,552 | 1,677 | 1,521 | 1,630 | +2.39% | 3,055,100 | 110億1358万 | +36.63% | 912.55 | 9.1 |
| 10/19 | 1,592 | 1,862 | 1,544 | 1,592 | -2.45% | 5,720,400 | 107億5682万 | +35.95% | 891.28 | 8.89 |
| 10/18 | 1,795 | 1,930 | 1,591 | 1,632 | -3.09% | 6,939,000 | 110億2709万 | +42.04% | 913.67 | 9.11 |
| 10/17 | 1,380 | 1,684 | 1,375 | 1,684 | +21.68% | 5,655,800 | 113億7845万 | +49.69% | 942.78 | 9.4 |
| 10/16 | 1,086 | 1,384 | 1,086 | 1,384 | +27.68% | 2,571,800 | 93億5141万 | +25.93% | 774.83 | 7.73 |
| 10/13 | 1,093 | 1,093 | 1,076 | 1,084 | -0.28% | 46,400 | 73億2437万 | -0.09% | 606.87 | 6.05 |
| 10/12 | 1,093 | 1,102 | 1,082 | 1,087 | +1.3% | 27,200 | 73億4464万 | +0.37% | 608.55 | 6.07 |
| 10/11 | 1,115 | 1,119 | 1,070 | 1,073 | -3.51% | 100,800 | 72億5004万 | -0.74% | 600.72 | 5.99 |
| 10/10 | 1,115 | 1,127 | 1,104 | 1,112 | +1.18% | 29,800 | 75億1356万 | +2.96% | 622.55 | 6.21 |
| 10/06 | 1,096 | 1,111 | 1,095 | 1,099 | +0.18% | 26,800 | 74億2572万 | +1.85% | 615.27 | 6.14 |
| 10/05 | 1,122 | 1,129 | 1,095 | 1,097 | -1.35% | 43,200 | 74億1220万 | +1.76% | 614.15 | 6.12 |
| 10/04 | 1,125 | 1,134 | 1,110 | 1,112 | -1.51% | 29,600 | 75億1356万 | +3.35% | 622.55 | 6.21 |
| 10/03 | 1,128 | 1,140 | 1,113 | 1,129 | +0.71% | 64,900 | 76億2842万 | +5.02% | 632.07 | 6.3 |
| 10/02 | 1,131 | 1,144 | 1,114 | 1,121 | -0.88% | 41,300 | 75億7437万 | +4.38% | 627.59 | 6.26 |
| 09/29 | 1,122 | 1,143 | 1,121 | 1,131 | +0.8% | 78,300 | 76億4194万 | +5.6% | 633.19 | 6.31 |
| 09/28 | 1,125 | 1,125 | 1,105 | 1,122 | +0.9% | 32,800 | 75億8112万 | +5.15% | 628.15 | 6.26 |
| 09/27 | 1,090 | 1,120 | 1,088 | 1,112 | +1.37% | 57,200 | 75億1356万 | +4.51% | 622.55 | 6.21 |
| 09/26 | 1,056 | 1,123 | 1,048 | 1,097 | +3.3% | 199,300 | 74億1220万 | +3.3% | 614.15 | 6.12 |
| 09/25 | 1,078 | 1,114 | 1,039 | 1,062 | -2.21% | 100,100 | 71億7572万 | +0.09% | 594.56 | 5.93 |
| 09/22 | 1,101 | 1,101 | 1,068 | 1,086 | -0.55% | 27,800 | 73億3788万 | +2.36% | 607.99 | 6.06 |
| 09/21 | 1,113 | 1,127 | 1,092 | 1,092 | -0.73% | 45,100 | 73億7580万 | +2.92% | 611.14 | 6.09 |
| 09/20 | 1,085 | 1,150 | 1,082 | 1,100 | +1.01% | 94,900 | 74億2984万 | +3.68% | 615.61 | 6.14 |
| 09/19 | 1,089 | 1,092 | 1,075 | 1,089 | +1.87% | 69,500 | 73億5554万 | +2.93% | 609.46 | 6.08 |
| 09/15 | 1,040 | 1,077 | 1,040 | 1,069 | +2.79% | 48,700 | 72億2045万 | +1.23% | 598.26 | 5.97 |
| 09/14 | 1,065 | 1,082 | 1,040 | 1,040 | -1.89% | 44,200 | 70億2457万 | -1.61% | 582.03 | 5.8 |
| 09/13 | 1,047 | 1,067 | 1,045 | 1,060 | +1.24% | 39,900 | 71億5966万 | +0.19% | 593.23 | 5.92 |
| 09/12 | 1,049 | 1,059 | 1,044 | 1,047 | +0.87% | 43,800 | 70億7185万 | -1.13% | 585.95 | 5.84 |
| 09/11 | 1,030 | 1,056 | 1,030 | 1,038 | +0.78% | 25,400 | 70億1106万 | -2.17% | 580.92 | 5.79 |
| 09/08 | 1,023 | 1,040 | 1,023 | 1,030 | -0.58% | 18,800 | 69億5703万 | -3.01% | 576.44 | 5.75 |
| 09/07 | 1,045 | 1,061 | 1,018 | 1,036 | -0.29% | 38,900 | 69億9755万 | -2.63% | 579.8 | 5.78 |
| 09/06 | 1,012 | 1,053 | 1,011 | 1,039 | +0.97% | 40,300 | 70億1782万 | -2.44% | 581.47 | 5.8 |
| 09/05 | 1,051 | 1,100 | 1,017 | 1,029 | -2.09% | 161,900 | 69億5027万 | -3.56% | 575.88 | 5.74 |
| 09/04 | 1,080 | 1,080 | 1,042 | 1,051 | -2.87% | 69,700 | 70億9887万 | -1.87% | 588.19 | 5.87 |
| 09/01 | 1,076 | 1,090 | 1,072 | 1,082 | +0.84% | 32,300 | 73億826万 | +0.74% | 605.54 | 6.04 |
| 08/31 | 1,065 | 1,075 | 1,061 | 1,073 | +0.75% | 25,600 | 72億4747万 | -0.37% | 600.5 | 5.99 |
| 08/30 | 1,099 | 1,099 | 1,057 | 1,065 | -2.02% | 53,700 | 71億9343万 | -1.66% | 596.03 | 5.94 |
| 08/29 | 1,075 | 1,106 | 1,073 | 1,087 | -0.46% | 58,600 | 73億4203万 | +0.09% | 608.34 | 6.07 |
| 08/28 | 1,050 | 1,093 | 1,050 | 1,092 | +4.5% | 78,100 | 73億7580万 | +0.46% | 611.14 | 6.09 |
| 08/25 | 1,034 | 1,055 | 1,034 | 1,045 | +1.16% | 32,000 | 70億5834万 | -4.04% | 584.83 | 5.83 |
| 08/24 | 1,035 | 1,047 | 1,024 | 1,033 | -1.34% | 76,200 | 69億7729万 | -5.4% | 578.12 | 5.77 |
| 08/23 | 1,069 | 1,072 | 1,047 | 1,047 | -2.15% | 94,800 | 70億7185万 | -4.47% | 585.95 | 5.84 |
| 08/22 | 1,051 | 1,084 | 1,050 | 1,070 | +1.81% | 43,800 | 72億2720万 | -2.82% | 598.82 | 5.97 |
| 08/21 | 1,073 | 1,092 | 1,050 | 1,051 | -2.05% | 39,200 | 70億9887万 | -4.8% | 588.19 | 5.87 |
| 08/18 | 1,068 | 1,082 | 1,050 | 1,073 | -0.92% | 62,900 | 72億4747万 | -3.25% | 600.5 | 5.99 |
| 08/17 | 1,090 | 1,104 | 1,051 | 1,083 | -0.73% | 111,400 | 73億1501万 | -2.7% | 606.1 | 6.04 |
| 08/16 | 1,023 | 1,261 | 1,022 | 1,091 | +6.96% | 834,700 | 73億6905万 | -2.42% | 610.58 | 6.09 |
| 08/15 | 1,066 | 1,074 | 1,011 | 1,020 | -3.86% | 112,600 | 68億8948万 | -9.09% | 570.84 | 5.69 |
| 08/14 | 1,050 | 1,065 | 1,041 | 1,061 | -1.12% | 36,500 | 71億6641万 | -5.94% | 593.79 | 5.92 |
| 08/10 | 1,066 | 1,075 | 1,051 | 1,073 | +0.28% | 53,000 | 72億4747万 | -5.21% | 600.5 | 5.99 |
| 08/09 | 1,081 | 1,083 | 1,057 | 1,070 | -2.1% | 48,100 | 72億2720万 | -5.73% | 598.82 | 5.97 |
| 08/08 | 1,095 | 1,097 | 1,081 | 1,093 | +0.46% | 45,400 | 73億8255万 | -3.87% | 611.7 | 6.1 |
| 08/07 | 1,085 | 1,089 | 1,070 | 1,088 | +0.74% | 37,100 | 73億4878万 | -4.56% | 608.9 | 6.07 |
