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 | 1,689 | 1,713 | 1,678 | 1,678 | -0.24% | 119,100 | 136億522万 | -5.2% | 1081.06 | 1.99 |
| 12/28 | 1,738 | 1,738 | 1,681 | 1,682 | -2.21% | 107,900 | 136億3765万 | -4.97% | 1083.63 | 2 |
| 12/27 | 1,680 | 1,721 | 1,680 | 1,720 | +2.38% | 121,500 | 139億4576万 | -2.77% | 1108.12 | 2.04 |
| 12/26 | 1,708 | 1,720 | 1,667 | 1,680 | -1.64% | 260,900 | 136億2144万 | -4.92% | 1082.35 | 1.99 |
| 12/25 | 1,735 | 1,742 | 1,703 | 1,708 | -2.51% | 130,800 | 138億4846万 | -3.28% | 1100.38 | 2.03 |
| 12/22 | 1,768 | 1,778 | 1,734 | 1,752 | -1.18% | 90,200 | 142億521万 | -0.68% | 1128.73 | 2.08 |
| 12/21 | 1,791 | 1,807 | 1,773 | 1,773 | -1.23% | 60,600 | 143億7548万 | +0.62% | 1142.26 | 2.1 |
| 12/20 | 1,874 | 1,874 | 1,773 | 1,795 | -2.39% | 213,500 | 145億5386万 | +2.16% | 1156.43 | 2.13 |
| 12/19 | 1,749 | 1,850 | 1,741 | 1,839 | +5.87% | 351,200 | 149億1061万 | +4.67% | 1184.78 | 2.18 |
| 12/18 | 1,728 | 1,737 | 1,710 | 1,737 | +1.64% | 116,700 | 140億8359万 | -0.63% | 1119.07 | 2.06 |
| 12/15 | 1,710 | 1,731 | 1,690 | 1,709 | +0.23% | 120,300 | 138億5657万 | -2.01% | 1101.03 | 2.03 |
| 12/14 | 1,733 | 1,749 | 1,705 | 1,705 | -2.12% | 106,200 | 138億2414万 | -2.07% | 1098.45 | 2.02 |
| 12/13 | 1,764 | 1,765 | 1,716 | 1,742 | -1.53% | 96,900 | 141億2413万 | +0.17% | 1122.29 | 2.07 |
| 12/12 | 1,774 | 1,779 | 1,732 | 1,769 | -0.28% | 143,500 | 143億4305万 | +1.96% | 1139.68 | 2.1 |
| 12/11 | 1,721 | 1,780 | 1,721 | 1,774 | +3.26% | 112,300 | 143億8359万 | +2.54% | 1142.91 | 2.11 |
| 12/08 | 1,741 | 1,750 | 1,688 | 1,718 | -1.43% | 84,400 | 139億2954万 | -0.46% | 1106.83 | 2.04 |
| 12/07 | 1,740 | 1,772 | 1,721 | 1,743 | +1.81% | 80,100 | 141億3224万 | +0.98% | 1122.93 | 2.07 |
| 12/06 | 1,760 | 1,768 | 1,704 | 1,712 | -2.84% | 117,300 | 138億8089万 | -0.81% | 1102.96 | 2.03 |
| 12/05 | 1,770 | 1,814 | 1,750 | 1,762 | -1.01% | 108,000 | 142億8629万 | +2.2% | 1135.17 | 2.09 |
| 12/04 | 1,863 | 1,875 | 1,766 | 1,780 | -4.97% | 219,400 | 144億3224万 | +3.43% | 1146.77 | 2.11 |
| 12/01 | 1,920 | 1,930 | 1,852 | 1,873 | -1.68% | 200,000 | 151億8628万 | +9.02% | 1206.69 | 2.22 |
| 11/30 | 1,824 | 1,910 | 1,821 | 1,905 | +3.81% | 226,100 | 154億4574万 | +11.53% | 1227.3 | 2.26 |
| 11/29 | 1,905 | 1,922 | 1,833 | 1,835 | -3.67% | 275,000 | 148億7818万 | +8.07% | 1182.2 | 2.18 |
| 11/28 | 1,980 | 2,003 | 1,852 | 1,905 | -2.31% | 526,700 | 154億4574万 | +12.59% | 1227.3 | 2.26 |
| 11/27 | 2,001 | 2,019 | 1,914 | 1,950 | +16.49% | 1,344,600 | 158億1060万 | +15.8% | 1256.29 | 2.31 |
| 11/24 | 1,653 | 1,678 | 1,653 | 1,674 | +0.54% | 75,700 | 135億7279万 | +0.06% | 1078.48 | 1.99 |
| 11/22 | 1,679 | 1,679 | 1,640 | 1,665 | +0.18% | 128,800 | 134億9982万 | -0.3% | 1072.68 | 1.98 |
| 11/21 | 1,670 | 1,679 | 1,651 | 1,662 | -0.48% | 82,100 | 134億7549万 | -0.42% | 1070.75 | 1.97 |
| 11/20 | 1,653 | 1,676 | 1,653 | 1,670 | +0.48% | 74,300 | 135億4036万 | +0.18% | 1075.9 | 1.98 |
| 11/17 | 1,680 | 1,696 | 1,649 | 1,662 | -1.42% | 90,300 | 134億7549万 | -0.3% | 1070.75 | 1.97 |
| 11/16 | 1,660 | 1,695 | 1,651 | 1,686 | +1.32% | 70,800 | 136億7008万 | +1.08% | 1086.21 | 2 |
| 11/15 | 1,744 | 1,757 | 1,640 | 1,664 | -6.52% | 237,000 | 134億9171万 | -0.18% | 1072.04 | 1.97 |
| 11/14 | 1,655 | 1,780 | 1,650 | 1,780 | +10.01% | 623,300 | 144億3224万 | +6.71% | 1146.77 | 2.11 |
| 11/13 | 1,654 | 1,661 | 1,610 | 1,618 | -1.22% | 83,200 | 131億1874万 | -2.82% | 1042.4 | 1.92 |
| 11/10 | 1,603 | 1,644 | 1,603 | 1,638 | +0.8% | 72,700 | 132億8090万 | -1.92% | 1055.29 | 1.94 |
| 11/09 | 1,652 | 1,665 | 1,611 | 1,625 | -1.63% | 94,100 | 131億7550万 | -3.1% | 1046.91 | 1.93 |
| 11/08 | 1,660 | 1,692 | 1,652 | 1,652 | -0.78% | 74,900 | 133億9441万 | -1.67% | 1064.31 | 1.96 |
| 11/07 | 1,648 | 1,665 | 1,629 | 1,665 | +1.52% | 73,500 | 134億9982万 | -0.83% | 1072.68 | 1.98 |
| 11/06 | 1,662 | 1,670 | 1,640 | 1,640 | -2.15% | 107,600 | 132億9712万 | -2.03% | 1056.58 | 1.95 |
| 11/02 | 1,685 | 1,695 | 1,659 | 1,676 | -1.18% | 91,400 | 135億8900万 | +0.24% | 1079.77 | 1.99 |
| 11/01 | 1,740 | 1,743 | 1,687 | 1,696 | -2.7% | 129,100 | 137億5116万 | +1.74% | 1092.65 | 2.01 |
| 10/31 | 1,679 | 1,745 | 1,674 | 1,743 | +4.12% | 187,500 | 141億3224万 | +4.94% | 1122.93 | 2.07 |
| 10/30 | 1,709 | 1,716 | 1,663 | 1,674 | -1.41% | 106,400 | 135億7279万 | +1.21% | 1078.48 | 1.99 |
| 10/27 | 1,695 | 1,739 | 1,678 | 1,698 | +0.18% | 130,300 | 137億6738万 | +2.97% | 1093.94 | 2.02 |
| 10/26 | 1,627 | 1,695 | 1,627 | 1,695 | +4.37% | 93,400 | 137億4306万 | +3.04% | 1092.01 | 2.01 |
| 10/25 | 1,680 | 1,682 | 1,623 | 1,624 | -1.46% | 86,800 | 131億6739万 | -1.04% | 1046.27 | 1.93 |
| 10/24 | 1,674 | 1,674 | 1,631 | 1,648 | -2.14% | 113,400 | 133億6198万 | +0.49% | 1061.73 | 1.96 |
| 10/23 | 1,711 | 1,716 | 1,672 | 1,684 | -1.58% | 100,500 | 136億5387万 | +2.93% | 1084.92 | 2 |
| 10/20 | 1,664 | 1,749 | 1,664 | 1,711 | +1.66% | 193,300 | 138億7278万 | +4.97% | 1102.32 | 2.03 |
| 10/19 | 1,603 | 1,820 | 1,603 | 1,683 | +5.25% | 663,000 | 136億4576万 | +3.63% | 1084.28 | 2 |
| 10/18 | 1,613 | 1,616 | 1,592 | 1,599 | -1.3% | 83,400 | 129億6469万 | -1.3% | 1030.16 | 1.9 |
| 10/17 | 1,621 | 1,648 | 1,610 | 1,620 | -0.8% | 54,800 | 131億3496万 | +0.19% | 1043.69 | 1.92 |
| 10/16 | 1,650 | 1,659 | 1,615 | 1,633 | -1.51% | 87,700 | 132億4036万 | +1.3% | 1052.07 | 1.94 |
| 10/13 | 1,665 | 1,681 | 1,652 | 1,658 | -1.78% | 69,600 | 134億4306万 | +3.17% | 1068.17 | 1.97 |
| 10/12 | 1,682 | 1,693 | 1,660 | 1,688 | +1.02% | 60,700 | 136億8630万 | +5.3% | 1087.5 | 2 |
| 10/11 | 1,700 | 1,700 | 1,660 | 1,671 | -0.95% | 74,000 | 135億4846万 | +4.7% | 1076.55 | 1.98 |
| 10/10 | 1,668 | 1,738 | 1,656 | 1,687 | -0.18% | 96,300 | 136億7819万 | +5.83% | 1086.86 | 2 |
| 10/06 | 1,742 | 1,751 | 1,681 | 1,690 | -3.59% | 210,700 | 137億252万 | +5.96% | 1088.79 | 2.01 |
| 10/05 | 1,808 | 1,843 | 1,726 | 1,753 | -3.15% | 381,700 | 142億1332万 | +9.7% | 1129.38 | 2.08 |
| 10/04 | 1,710 | 1,831 | 1,700 | 1,810 | +6.66% | 821,200 | 146億7548万 | +13.13% | 1166.1 | 2.15 |
| 10/03 | 1,640 | 1,700 | 1,615 | 1,697 | +4.75% | 316,400 | 137億5927万 | +6.06% | 1093.3 | 2.01 |
| 10/02 | 1,570 | 1,626 | 1,551 | 1,620 | +3.71% | 148,200 | 131億3496万 | +0.93% | 1043.69 | 1.92 |
| 09/29 | 1,560 | 1,602 | 1,555 | 1,562 | -0.64% | 111,900 | 126億6469万 | -3.16% | 1006.32 | 1.85 |
| 09/28 | 1,563 | 1,578 | 1,548 | 1,572 | +0.58% | 67,700 | 127億4577万 | -3.02% | 1012.77 | 1.87 |
| 09/27 | 1,533 | 1,590 | 1,533 | 1,563 | +1.63% | 93,200 | 126億7280万 | -4.23% | 1006.97 | 1.86 |
| 09/26 | 1,570 | 1,571 | 1,526 | 1,538 | -2.04% | 72,700 | 124億7010万 | -6.39% | 990.86 | 1.83 |
| 09/25 | 1,557 | 1,597 | 1,548 | 1,570 | +0.58% | 88,900 | 127億2956万 | -5.19% | 1011.48 | 1.86 |
| 09/22 | 1,593 | 1,600 | 1,553 | 1,561 | -2.44% | 94,000 | 126億5658万 | -6.53% | 1005.68 | 1.85 |
| 09/21 | 1,610 | 1,644 | 1,585 | 1,600 | +0.31% | 155,100 | 129億7280万 | -5.16% | 1030.81 | 1.9 |
| 09/20 | 1,577 | 1,608 | 1,551 | 1,595 | +1.27% | 89,600 | 129億3226万 | -6.23% | 1027.58 | 1.89 |
| 09/19 | 1,587 | 1,625 | 1,571 | 1,575 | +0.32% | 137,200 | 127億7010万 | -8.06% | 1014.7 | 1.87 |
| 09/15 | 1,507 | 1,600 | 1,504 | 1,570 | +3.09% | 130,800 | 127億2956万 | -9.87% | 1011.48 | 1.86 |
| 09/14 | 1,560 | 1,610 | 1,523 | 1,523 | -1.99% | 181,600 | 123億4848万 | -14.96% | 981.2 | 1.81 |
| 09/13 | 1,581 | 1,585 | 1,550 | 1,554 | -2.14% | 145,000 | 125億9983万 | -15.59% | 1001.17 | 1.84 |
| 09/12 | 1,547 | 1,658 | 1,547 | 1,588 | +4.34% | 294,800 | 128億7550万 | -16.11% | 1023.07 | 1.88 |
| 09/11 | 1,535 | 1,572 | 1,517 | 1,522 | +1.47% | 136,600 | 123億4037万 | -21.67% | 980.55 | 1.81 |
| 09/08 | 1,500 | 1,537 | 1,498 | 1,500 | -0.73% | 151,900 | 121億6200万 | -24.96% | 966.38 | 1.78 |
| 09/07 | 1,554 | 1,568 | 1,493 | 1,511 | -2.26% | 267,900 | 122億5118万 | -26.47% | 973.47 | 1.79 |
| 09/06 | 1,500 | 1,588 | 1,467 | 1,546 | +1.64% | 357,000 | 125億3496万 | -26.83% | 996.02 | 1.83 |
| 09/05 | 1,629 | 1,647 | 1,501 | 1,521 | -5.94% | 432,000 | 123億3226万 | -29.81% | 979.91 | 1.81 |
| 09/04 | 1,687 | 1,700 | 1,587 | 1,617 | -5.44% | 465,800 | 131億1063万 | -27.49% | 1041.76 | 1.92 |
| 09/01 | 1,750 | 1,759 | 1,693 | 1,710 | -3.5% | 479,800 | 138億6468万 | -25.29% | 1101.67 | 2.03 |
| 08/31 | 1,771 | 1,783 | 1,764 | 1,772 | -1.12% | 173,800 | 143億6737万 | -24.53% | 1141.62 | 2.1 |
| 08/30 | 1,812 | 1,830 | 1,774 | 1,792 | -1.05% | 202,500 | 145億2953万 | -25.55% | 1154.5 | 2.13 |
| 08/29 | 1,800 | 1,826 | 1,785 | 1,811 | -1.31% | 176,600 | 146億8358万 | -26.62% | 1166.74 | 2.15 |
| 08/28 | 1,818 | 1,845 | 1,812 | 1,835 | +1.38% | 147,200 | 148億7818万 | -27.38% | 1182.2 | 2.18 |
| 08/25 | 1,791 | 1,820 | 1,786 | 1,810 | +2.09% | 210,800 | 146億7548万 | -29.9% | 1166.1 | 2.15 |
| 08/24 | 1,835 | 1,848 | 1,770 | 1,773 | -3.85% | 411,200 | 143億7548万 | -32.71% | 1142.26 | 2.1 |
| 08/23 | 1,858 | 1,868 | 1,840 | 1,844 | -0.22% | 173,500 | 149億5115万 | -31.5% | 1188 | 2.19 |
| 08/22 | 1,852 | 1,880 | 1,843 | 1,848 | -0.86% | 246,100 | 149億8358万 | -32.63% | 1190.58 | 2.19 |
| 08/21 | 1,940 | 1,949 | 1,861 | 1,864 | -2.92% | 327,800 | 151億1331万 | -33.4% | 1200.89 | 2.21 |
| 08/18 | 1,930 | 1,944 | 1,891 | 1,920 | -2.19% | 397,100 | 155億6736万 | -32.87% | 1236.97 | 2.28 |
| 08/17 | 1,971 | 2,003 | 1,937 | 1,963 | +0.62% | 520,300 | 159億1600万 | -32.68% | 1264.67 | 2.33 |
| 08/16 | 1,940 | 2,038 | 1,935 | 1,951 | +2.41% | 1,390,500 | 158億1870万 | -34.46% | 1256.94 | 2.32 |
| 08/15 | 1,872 | 1,952 | 1,833 | 1,905 | -16.88% | 2,568,500 | 154億4574万 | -37.29% | 1227.3 | 2.26 |
| 08/14 | 2,292 | 2,292 | 2,292 | 2,292 | -17.91% | 23,200 | 185億8353万 | -25.87% | 1476.63 | 2.72 |
| 08/10 | 2,753 | 2,824 | 2,752 | 2,792 | +0.54% | 133,500 | 226億3753万 | -10.8% | 1798.75 | 3.31 |
| 08/09 | 2,851 | 2,856 | 2,748 | 2,777 | -2.73% | 267,200 | 225億1591万 | -12.01% | 1789.09 | 3.3 |
| 08/08 | 2,823 | 2,889 | 2,821 | 2,855 | 0% | 98,500 | 231億4834万 | -9.71% | 1839.34 | 3.39 |
| 08/07 | 2,907 | 2,918 | 2,848 | 2,855 | -1.55% | 166,200 | 231億4834万 | -9.71% | 1839.34 | 3.39 |
