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 | 978 | 1,068 | 958 | 1,066 | +16.12% | 4,034,300 | 47億4497万 | +63.5% | 313.84 | 10.5 |
| 12/28 | 802 | 918 | 778 | 918 | +19.53% | 1,274,000 | 40億8620万 | +45.02% | 270.26 | 9.04 |
| 12/27 | 672 | 768 | 666 | 768 | +14.97% | 523,700 | 34億1852万 | +23.87% | 226.1 | 7.57 |
| 12/26 | 663 | 685 | 656 | 668 | -1.18% | 100,400 | 29億7340万 | +8.97% | 196.66 | 6.58 |
| 12/25 | 640 | 730 | 637 | 676 | +7.3% | 302,700 | 30億901万 | +10.82% | 199.02 | 6.66 |
| 12/22 | 639 | 666 | 617 | 630 | -1.25% | 58,700 | 28億425万 | +3.96% | 185.48 | 6.21 |
| 12/21 | 641 | 654 | 618 | 638 | -1.85% | 52,300 | 28億3986万 | +5.63% | 187.83 | 6.29 |
| 12/20 | 660 | 660 | 633 | 650 | -1.66% | 38,900 | 28億9328万 | +7.97% | 191.36 | 6.4 |
| 12/19 | 660 | 720 | 652 | 661 | +2.01% | 167,800 | 29億4224万 | +10.17% | 194.6 | 6.51 |
| 12/18 | 646 | 653 | 630 | 648 | +4.52% | 57,700 | 28億8437万 | +8.54% | 190.77 | 6.38 |
| 12/15 | 608 | 620 | 596 | 620 | +3.68% | 32,000 | 27億5974万 | +4.38% | 182.53 | 6.11 |
| 12/14 | 590 | 599 | 590 | 598 | +0.17% | 10,500 | 26億6181万 | +0.84% | 176.05 | 5.89 |
| 12/13 | 596 | 600 | 585 | 597 | +0.34% | 22,700 | 26億5736万 | +0.84% | 175.76 | 5.88 |
| 12/12 | 595 | 596 | 582 | 595 | +0.34% | 13,200 | 26億4846万 | +0.68% | 175.17 | 5.86 |
| 12/11 | 597 | 597 | 585 | 593 | -0.67% | 9,700 | 26億3956万 | +0.34% | 174.58 | 5.84 |
| 12/08 | 599 | 599 | 586 | 597 | +0.51% | 14,100 | 26億5736万 | +0.84% | 175.76 | 5.88 |
| 12/07 | 583 | 595 | 568 | 594 | +1.02% | 30,700 | 26億4401万 | +0.17% | 174.88 | 5.85 |
| 12/06 | 603 | 603 | 582 | 588 | -1.84% | 22,800 | 26億1730万 | -0.84% | 173.11 | 5.79 |
| 12/05 | 602 | 608 | 586 | 599 | -3.23% | 19,700 | 26億6626万 | +0.67% | 176.35 | 5.9 |
| 12/04 | 630 | 640 | 607 | 619 | -0.48% | 27,100 | 27億5529万 | +3.86% | 182.24 | 6.1 |
| 12/01 | 596 | 629 | 596 | 622 | +3.15% | 39,600 | 27億6864万 | +4.19% | 183.12 | 6.13 |
| 11/30 | 614 | 616 | 598 | 603 | -0.17% | 18,500 | 26億8407万 | +0.84% | 177.53 | 5.94 |
| 11/29 | 588 | 628 | 588 | 604 | +4.32% | 49,300 | 26億8852万 | +1% | 177.82 | 5.95 |
| 11/28 | 580 | 590 | 574 | 579 | -0.17% | 9,900 | 25億7724万 | -3.18% | 170.46 | 5.7 |
| 11/27 | 580 | 589 | 575 | 580 | -1.36% | 23,800 | 25億8169万 | -3.17% | 170.76 | 5.71 |
| 11/24 | 583 | 597 | 580 | 588 | +1.03% | 11,500 | 26億1730万 | -2% | 173.11 | 5.79 |
| 11/22 | 583 | 584 | 578 | 582 | -0.85% | 9,500 | 25億9059万 | -3.16% | 171.34 | 5.73 |
| 11/21 | 598 | 598 | 584 | 587 | -0.84% | 8,200 | 26億1285万 | -2.65% | 172.82 | 5.78 |
| 11/20 | 598 | 598 | 588 | 592 | +0.68% | 6,100 | 26億3511万 | -1.99% | 174.29 | 5.83 |
| 11/17 | 588 | 606 | 584 | 588 | -0.34% | 17,700 | 26億1730万 | -2.81% | 173.11 | 5.79 |
| 11/16 | 578 | 607 | 578 | 590 | +0.34% | 13,700 | 26億2620万 | -2.64% | 173.7 | 5.81 |
| 11/15 | 567 | 595 | 567 | 588 | +1.91% | 31,600 | 26億1730万 | -2.97% | 173.11 | 5.79 |
| 11/14 | 575 | 580 | 567 | 577 | -1.37% | 15,200 | 25億6834万 | -4.79% | 169.87 | 5.68 |
| 11/13 | 585 | 595 | 579 | 585 | 0% | 8,900 | 26億395万 | -3.78% | 172.23 | 5.76 |
| 11/10 | 574 | 586 | 574 | 585 | +0.17% | 31,600 | 26億395万 | -3.94% | 172.23 | 5.76 |
| 11/09 | 580 | 597 | 580 | 584 | +0.69% | 8,100 | 25億9950万 | -4.26% | 171.93 | 5.75 |
| 11/08 | 580 | 581 | 569 | 580 | -0.34% | 11,100 | 25億8169万 | -4.76% | 170.76 | 5.71 |
| 11/07 | 583 | 592 | 573 | 582 | -1.36% | 10,500 | 25億9059万 | -4.43% | 171.34 | 5.73 |
| 11/06 | 610 | 610 | 570 | 590 | -3.12% | 43,300 | 26億2620万 | -2.96% | 173.7 | 5.81 |
| 11/02 | 618 | 624 | 609 | 609 | -1.46% | 22,900 | 27億1078万 | +0.33% | 179.29 | 6 |
| 11/01 | 617 | 625 | 616 | 618 | +0.32% | 12,400 | 27億5084万 | +2.32% | 181.94 | 6.09 |
| 10/31 | 616 | 623 | 607 | 616 | -0.96% | 14,700 | 27億4193万 | +2.5% | 181.35 | 6.07 |
| 10/30 | 631 | 641 | 603 | 622 | -1.43% | 18,300 | 27億6864万 | +4.01% | 183.12 | 6.13 |
| 10/27 | 627 | 635 | 624 | 631 | 0% | 5,500 | 28億870万 | +6.23% | 185.77 | 6.22 |
| 10/26 | 654 | 656 | 620 | 631 | -2.62% | 24,700 | 28億870万 | +6.95% | 185.77 | 6.22 |
| 10/25 | 640 | 664 | 631 | 648 | +4.01% | 84,600 | 28億8437万 | +10.58% | 190.77 | 6.38 |
| 10/24 | 607 | 625 | 607 | 623 | +3.66% | 15,200 | 27億7309万 | +7.04% | 183.41 | 6.14 |
| 10/23 | 602 | 614 | 600 | 601 | -0.83% | 5,500 | 26億7036万 | +3.8% | 176.59 | 5.91 |
| 10/20 | 611 | 616 | 602 | 606 | -0.33% | 7,600 | 26億9257万 | +5.21% | 178.06 | 5.96 |
| 10/19 | 609 | 627 | 608 | 608 | -0.33% | 18,900 | 27億146万 | +5.92% | 178.65 | 5.98 |
| 10/18 | 621 | 624 | 607 | 610 | -1.45% | 11,100 | 27億1035万 | +6.83% | 179.24 | 6 |
| 10/17 | 613 | 646 | 600 | 619 | -0.64% | 113,300 | 27億5034万 | +9.17% | 181.88 | 6.09 |
| 10/16 | 607 | 627 | 590 | 623 | +2.64% | 41,700 | 27億6811万 | +10.66% | 183.06 | 6.13 |
| 10/13 | 611 | 620 | 598 | 607 | -0.82% | 30,900 | 26億9702万 | +8.39% | 178.36 | 5.97 |
| 10/12 | 599 | 612 | 590 | 612 | +2.17% | 20,300 | 27億1923万 | +9.87% | 179.83 | 6.02 |
| 10/11 | 595 | 608 | 585 | 599 | +0.67% | 12,400 | 26億6147万 | +8.12% | 176.01 | 5.89 |
| 10/10 | 612 | 612 | 583 | 595 | -2.78% | 18,800 | 26億4370万 | +7.79% | 174.83 | 5.85 |
| 10/06 | 612 | 614 | 593 | 612 | 0% | 18,000 | 27億1923万 | +11.07% | 179.83 | 6.02 |
| 10/05 | 615 | 615 | 581 | 612 | -0.49% | 40,800 | 27億1923万 | +11.48% | 179.83 | 6.02 |
| 10/04 | 555 | 640 | 555 | 615 | +9.82% | 145,300 | 27億3256万 | +12.23% | 180.71 | 6.05 |
| 10/03 | 560 | 569 | 549 | 560 | -0.71% | 18,000 | 24億8819万 | +2.56% | 164.55 | 5.51 |
| 10/02 | 573 | 573 | 560 | 564 | +0.71% | 15,200 | 25億596万 | +3.11% | 165.72 | 5.55 |
| 09/29 | 580 | 583 | 559 | 560 | -2.1% | 34,800 | 24億9267万 | +2% | 164.87 | 5.52 |
| 09/28 | 539 | 579 | 532 | 572 | +6.52% | 102,300 | 25億4608万 | +4.19% | 168.4 | 5.64 |
| 09/27 | 534 | 541 | 527 | 537 | +0.19% | 15,600 | 23億9029万 | -2.19% | 158.1 | 5.29 |
| 09/26 | 544 | 544 | 527 | 536 | -0.56% | 6,000 | 23億8584万 | -2.55% | 157.8 | 5.28 |
| 09/25 | 540 | 545 | 533 | 539 | +1.51% | 7,000 | 23億9919万 | -2.18% | 158.68 | 5.31 |
| 09/22 | 540 | 540 | 531 | 531 | -1.3% | 4,400 | 23億6358万 | -3.63% | 156.33 | 5.23 |
| 09/21 | 540 | 555 | 536 | 538 | +0.56% | 9,000 | 23億8828万 | -2.71% | 157.93 | 5.28 |
| 09/20 | 547 | 547 | 530 | 535 | -0.93% | 11,500 | 23億7497万 | -3.43% | 157.05 | 5.26 |
| 09/19 | 535 | 545 | 530 | 540 | +0.37% | 7,600 | 23億9716万 | -2.7% | 158.52 | 5.3 |
| 09/15 | 536 | 541 | 533 | 538 | 0% | 5,500 | 23億8828万 | -3.24% | 157.93 | 5.28 |
| 09/14 | 551 | 561 | 538 | 538 | -0.55% | 12,500 | 23億8828万 | -3.58% | 157.93 | 5.28 |
| 09/13 | 555 | 574 | 537 | 541 | +1.12% | 37,100 | 24億160万 | -3.22% | 158.81 | 5.31 |
| 09/12 | 541 | 559 | 535 | 535 | +1.52% | 10,800 | 23億7497万 | -4.63% | 157.05 | 5.26 |
| 09/11 | 530 | 534 | 525 | 527 | +1.35% | 13,700 | 23億3945万 | -6.56% | 154.7 | 5.18 |
| 09/08 | 525 | 536 | 518 | 520 | -2.44% | 9,100 | 23億838万 | -8.13% | 152.64 | 5.11 |
| 09/07 | 531 | 540 | 530 | 533 | -1.48% | 5,600 | 23億6609万 | -6.33% | 156.46 | 5.24 |
| 09/06 | 512 | 541 | 510 | 541 | +2.85% | 13,800 | 24億160万 | -5.25% | 158.81 | 5.31 |
| 09/05 | 559 | 560 | 526 | 526 | -5.9% | 31,500 | 23億3501万 | -8.2% | 154.41 | 5.17 |
| 09/04 | 561 | 563 | 556 | 559 | -1.41% | 8,700 | 24億8151万 | -2.95% | 164.09 | 5.49 |
| 09/01 | 570 | 570 | 560 | 567 | -0.7% | 10,500 | 25億1702万 | -1.9% | 166.44 | 5.57 |
| 08/31 | 578 | 578 | 564 | 571 | -0.35% | 9,400 | 25億3478万 | -1.55% | 167.62 | 5.61 |
| 08/30 | 573 | 578 | 567 | 573 | 0% | 23,800 | 25億4366万 | -1.55% | 168.2 | 5.63 |
| 08/29 | 580 | 581 | 570 | 573 | -2.88% | 15,400 | 25億4366万 | -1.72% | 168.2 | 5.63 |
| 08/28 | 609 | 609 | 577 | 590 | -2.64% | 44,300 | 26億1912万 | +1.03% | 173.19 | 5.8 |
| 08/25 | 572 | 618 | 561 | 606 | +7.83% | 56,700 | 26億9015万 | +3.77% | 177.89 | 5.95 |
| 08/24 | 559 | 568 | 555 | 562 | +0.36% | 8,000 | 24億9483万 | -3.77% | 164.97 | 5.52 |
| 08/23 | 560 | 563 | 557 | 560 | 0% | 4,100 | 24億8595万 | -4.27% | 164.39 | 5.5 |
| 08/22 | 560 | 565 | 558 | 560 | 0% | 4,200 | 24億8595万 | -4.6% | 164.39 | 5.5 |
| 08/21 | 575 | 575 | 559 | 560 | +0.18% | 7,200 | 24億8595万 | -4.76% | 164.39 | 5.5 |
| 08/18 | 557 | 561 | 555 | 559 | -0.53% | 4,400 | 24億8151万 | -5.25% | 164.09 | 5.49 |
| 08/17 | 564 | 564 | 561 | 562 | -0.53% | 5,800 | 24億9483万 | -5.07% | 164.97 | 5.52 |
| 08/16 | 566 | 568 | 563 | 565 | 0% | 12,400 | 25億814万 | -4.88% | 165.85 | 5.55 |
| 08/15 | 574 | 574 | 564 | 565 | -1.57% | 8,200 | 25億814万 | -5.2% | 165.85 | 5.55 |
| 08/14 | 569 | 577 | 563 | 574 | +0.17% | 9,500 | 25億4810万 | -4.01% | 168.5 | 5.64 |
| 08/10 | 575 | 582 | 573 | 573 | -1.38% | 8,300 | 25億4366万 | -4.34% | 168.2 | 5.63 |
| 08/09 | 592 | 592 | 564 | 581 | -1.86% | 20,700 | 25億7917万 | -3.33% | 170.55 | 5.71 |
| 08/08 | 593 | 598 | 589 | 592 | -0.84% | 5,500 | 26億2800万 | -1.82% | 173.78 | 5.82 |
| 08/07 | 594 | 598 | 588 | 597 | +1.7% | 10,900 | 26億5020万 | -1.16% | 175.25 | 5.86 |
