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 | 1,312 | 1,323 | 1,308 | 1,321 | +0.92% | 45,600 | 324億5227万 | +3.12% | 11.15 | 1.26 |
| 12/28 | 1,320 | 1,338 | 1,307 | 1,309 | -0.83% | 44,200 | 321億5747万 | +2.19% | 11.05 | 1.25 |
| 12/27 | 1,312 | 1,329 | 1,300 | 1,320 | -1.57% | 82,400 | 324億2771万 | +3.04% | 11.14 | 1.26 |
| 12/26 | 1,345 | 1,360 | 1,337 | 1,341 | +1.75% | 173,400 | 329億4360万 | +4.77% | 11.32 | 1.28 |
| 12/25 | 1,362 | 1,376 | 1,309 | 1,318 | +7.07% | 292,700 | 323億7857万 | +3.13% | 11.13 | 1.25 |
| 12/22 | 1,231 | 1,239 | 1,225 | 1,231 | -0.08% | 61,600 | 302億4129万 | -3.53% | 10.39 | 1.17 |
| 12/21 | 1,234 | 1,239 | 1,230 | 1,232 | 0% | 50,600 | 302億6586万 | -3.6% | 10.4 | 1.17 |
| 12/20 | 1,225 | 1,244 | 1,223 | 1,232 | +0.57% | 62,000 | 302億6586万 | -3.75% | 10.4 | 1.17 |
| 12/19 | 1,253 | 1,254 | 1,225 | 1,225 | -2.7% | 130,000 | 300億9389万 | -4.3% | 10.34 | 1.17 |
| 12/18 | 1,272 | 1,274 | 1,253 | 1,259 | -0.47% | 75,800 | 309億2915万 | -1.64% | 10.63 | 1.2 |
| 12/15 | 1,273 | 1,277 | 1,265 | 1,265 | -0.63% | 70,400 | 310億7655万 | -1.02% | 10.68 | 1.2 |
| 12/14 | 1,276 | 1,282 | 1,271 | 1,273 | -0.47% | 71,100 | 312億7308万 | -0.16% | 10.75 | 1.21 |
| 12/13 | 1,278 | 1,288 | 1,274 | 1,279 | 0% | 82,000 | 314億2048万 | +0.47% | 10.8 | 1.22 |
| 12/12 | 1,283 | 1,289 | 1,279 | 1,279 | -0.39% | 44,900 | 314億2048万 | +0.63% | 10.8 | 1.22 |
| 12/11 | 1,289 | 1,293 | 1,283 | 1,284 | -0.16% | 46,100 | 315億4331万 | +1.26% | 10.84 | 1.22 |
| 12/08 | 1,276 | 1,299 | 1,276 | 1,286 | -0.85% | 66,400 | 315億9245万 | +1.66% | 10.86 | 1.22 |
| 12/07 | 1,295 | 1,330 | 1,295 | 1,297 | +0.62% | 99,400 | 318億6268万 | +2.77% | 10.95 | 1.23 |
| 12/06 | 1,280 | 1,299 | 1,280 | 1,289 | 0% | 52,600 | 316億6615万 | +2.38% | 10.88 | 1.23 |
| 12/05 | 1,280 | 1,291 | 1,278 | 1,289 | +0.62% | 55,600 | 316億6615万 | +2.71% | 10.88 | 1.23 |
| 12/04 | 1,299 | 1,299 | 1,279 | 1,281 | -0.16% | 78,800 | 314億6961万 | +2.4% | 10.82 | 1.22 |
| 12/01 | 1,290 | 1,293 | 1,281 | 1,283 | -0.62% | 86,500 | 315億1875万 | +2.89% | 10.83 | 1.22 |
| 11/30 | 1,281 | 1,296 | 1,266 | 1,291 | -0.62% | 127,100 | 317億1528万 | +3.95% | 10.9 | 1.23 |
| 11/29 | 1,290 | 1,319 | 1,275 | 1,299 | +2.69% | 79,500 | 319億1181万 | +4.93% | 10.97 | 1.24 |
| 11/28 | 1,279 | 1,280 | 1,261 | 1,265 | -1.63% | 83,600 | 310億7655万 | +2.6% | 10.68 | 1.2 |
| 11/27 | 1,310 | 1,320 | 1,283 | 1,286 | -2.13% | 103,700 | 315億9245万 | +4.72% | 10.86 | 1.22 |
| 11/24 | 1,295 | 1,320 | 1,287 | 1,314 | +1.08% | 85,900 | 322億8031万 | +7.35% | 11.09 | 1.25 |
| 11/22 | 1,320 | 1,330 | 1,295 | 1,300 | -0.76% | 73,800 | 319億3638万 | +6.56% | 10.98 | 1.24 |
| 11/21 | 1,289 | 1,335 | 1,285 | 1,310 | +1.71% | 190,700 | 321億8204万 | +7.82% | 11.06 | 1.25 |
| 11/20 | 1,270 | 1,300 | 1,270 | 1,288 | +2.88% | 136,100 | 316億4158万 | +6.45% | 10.87 | 1.23 |
| 11/17 | 1,294 | 1,294 | 1,240 | 1,252 | -3.25% | 155,800 | 307億5719万 | +3.9% | 10.57 | 1.19 |
| 11/16 | 1,279 | 1,310 | 1,270 | 1,294 | +0.31% | 189,000 | 317億8898万 | +7.56% | 10.93 | 1.23 |
| 11/15 | 1,221 | 1,291 | 1,221 | 1,290 | +5.74% | 352,100 | 316億9071万 | +7.59% | 10.89 | 1.23 |
| 11/14 | 1,211 | 1,224 | 1,187 | 1,220 | +0.41% | 78,200 | 299億7106万 | +1.92% | 10.3 | 1.16 |
| 11/13 | 1,210 | 1,228 | 1,209 | 1,215 | +0.41% | 49,700 | 298億4823万 | +1.5% | 10.26 | 1.16 |
| 11/10 | 1,195 | 1,214 | 1,195 | 1,210 | -0.08% | 69,200 | 297億2540万 | +1% | 10.22 | 1.15 |
| 11/09 | 1,213 | 1,216 | 1,198 | 1,211 | -0.33% | 67,200 | 297億4996万 | +1% | 10.22 | 1.15 |
| 11/08 | 1,208 | 1,216 | 1,201 | 1,215 | -0.08% | 33,700 | 298億4823万 | +1.33% | 10.26 | 1.16 |
| 11/07 | 1,207 | 1,216 | 1,190 | 1,216 | +0.66% | 32,300 | 298億7279万 | +1.33% | 10.27 | 1.16 |
| 11/06 | 1,210 | 1,216 | 1,201 | 1,208 | -0.17% | 86,800 | 296億7626万 | +0.67% | 10.2 | 1.15 |
| 11/02 | 1,210 | 1,216 | 1,203 | 1,210 | -0.58% | 46,800 | 297億2540万 | +0.83% | 10.22 | 1.15 |
| 11/01 | 1,230 | 1,230 | 1,210 | 1,217 | +0.41% | 69,600 | 298億9736万 | +1.5% | 10.27 | 1.16 |
| 10/31 | 1,190 | 1,212 | 1,190 | 1,212 | +1.59% | 57,700 | 297億7453万 | +1.17% | 10.23 | 1.15 |
| 10/30 | 1,184 | 1,196 | 1,184 | 1,193 | +0.76% | 52,600 | 293億777万 | -0.42% | 10.07 | 1.14 |
| 10/27 | 1,183 | 1,190 | 1,181 | 1,184 | +0.25% | 28,700 | 290億8667万 | -1.09% | 10 | 1.13 |
| 10/26 | 1,181 | 1,186 | 1,178 | 1,181 | 0% | 25,600 | 290億1297万 | -1.25% | 9.97 | 1.12 |
| 10/25 | 1,183 | 1,199 | 1,178 | 1,181 | +0.08% | 71,300 | 290億1297万 | -1.17% | 9.97 | 1.12 |
| 10/24 | 1,168 | 1,187 | 1,168 | 1,180 | +1.46% | 58,900 | 289億8840万 | -1.34% | 9.96 | 1.12 |
| 10/23 | 1,158 | 1,187 | 1,157 | 1,163 | +0.43% | 61,900 | 285億7077万 | -2.76% | 9.82 | 1.11 |
| 10/20 | 1,175 | 1,181 | 1,155 | 1,158 | -2.69% | 114,200 | 284億4794万 | -3.1% | 9.78 | 1.1 |
| 10/19 | 1,190 | 1,194 | 1,181 | 1,190 | -0.42% | 59,000 | 292億3407万 | -0.34% | 10.05 | 1.13 |
| 10/18 | 1,183 | 1,197 | 1,182 | 1,195 | +0.76% | 54,900 | 293億5690万 | +0.25% | 10.09 | 1.14 |
| 10/17 | 1,175 | 1,193 | 1,171 | 1,186 | +0.51% | 45,700 | 291億3580万 | -0.25% | 10.01 | 1.13 |
| 10/16 | 1,170 | 1,189 | 1,169 | 1,180 | +0.85% | 82,200 | 289億8840万 | -0.34% | 9.96 | 1.12 |
| 10/13 | 1,166 | 1,174 | 1,155 | 1,170 | -1.76% | 132,500 | 287億4274万 | -0.68% | 9.88 | 1.11 |
| 10/12 | 1,200 | 1,209 | 1,191 | 1,191 | -1.33% | 54,800 | 292億5863万 | +1.62% | 10.06 | 1.13 |
| 10/11 | 1,222 | 1,222 | 1,188 | 1,207 | -1.87% | 90,700 | 296億5170万 | +3.52% | 10.19 | 1.15 |
| 10/10 | 1,216 | 1,236 | 1,216 | 1,230 | +0.16% | 88,800 | 302億1672万 | +6.13% | 10.38 | 1.17 |
| 10/06 | 1,222 | 1,233 | 1,217 | 1,228 | -0.16% | 49,900 | 301億6759万 | +6.6% | 10.37 | 1.17 |
| 10/05 | 1,232 | 1,244 | 1,227 | 1,230 | -0.08% | 77,500 | 302億1672万 | +7.42% | 10.38 | 1.17 |
| 10/04 | 1,231 | 1,243 | 1,231 | 1,231 | 0% | 69,300 | 302億4129万 | +8.17% | 10.39 | 1.17 |
| 10/03 | 1,224 | 1,247 | 1,221 | 1,231 | +1.07% | 109,800 | 302億4129万 | +8.94% | 10.39 | 1.17 |
| 10/02 | 1,218 | 1,230 | 1,209 | 1,218 | 0% | 117,500 | 299億2193万 | +8.56% | 10.28 | 1.16 |
| 09/29 | 1,209 | 1,224 | 1,207 | 1,218 | +0.41% | 92,200 | 299億2193万 | +9.24% | 10.36 | 1.17 |
| 09/28 | 1,202 | 1,223 | 1,186 | 1,213 | +1.25% | 76,800 | 297億9910万 | +9.58% | 10.32 | 1.16 |
| 09/27 | 1,190 | 1,202 | 1,181 | 1,198 | +0.84% | 100,400 | 294億3060万 | +9.01% | 10.19 | 1.15 |
| 09/26 | 1,220 | 1,230 | 1,185 | 1,188 | -1.08% | 168,400 | 291億8493万 | +8.89% | 10.1 | 1.14 |
| 09/25 | 1,165 | 1,210 | 1,165 | 1,201 | +3.18% | 310,200 | 295億430万 | +10.69% | 10.21 | 1.15 |
| 09/22 | 1,162 | 1,167 | 1,150 | 1,164 | -0.85% | 58,700 | 285億9534万 | +7.78% | 9.9 | 1.12 |
| 09/21 | 1,169 | 1,178 | 1,166 | 1,174 | +1.21% | 67,700 | 288億4100万 | +9.01% | 9.98 | 1.13 |
| 09/20 | 1,190 | 1,190 | 1,153 | 1,160 | -2.6% | 81,100 | 284億9707万 | +7.91% | 9.86 | 1.11 |
| 09/19 | 1,185 | 1,194 | 1,170 | 1,191 | +0.17% | 101,300 | 292億5863万 | +11.1% | 10.13 | 1.14 |
| 09/15 | 1,150 | 1,193 | 1,145 | 1,189 | +3.93% | 228,400 | 292億950万 | +11.23% | 10.11 | 1.14 |
| 09/14 | 1,140 | 1,150 | 1,132 | 1,144 | +0.79% | 58,300 | 281億401万 | +7.32% | 9.73 | 1.1 |
| 09/13 | 1,150 | 1,150 | 1,112 | 1,135 | -0.26% | 60,000 | 278億8291万 | +6.57% | 9.65 | 1.09 |
| 09/12 | 1,129 | 1,147 | 1,122 | 1,138 | +2.71% | 160,700 | 279億5661万 | +6.85% | 9.68 | 1.09 |
| 09/11 | 1,075 | 1,110 | 1,075 | 1,108 | +3.55% | 111,000 | 272億1962万 | +4.04% | 9.42 | 1.06 |
| 09/08 | 1,050 | 1,070 | 1,046 | 1,070 | +3.38% | 109,000 | 262億8609万 | +0.47% | 9.1 | 1.03 |
| 09/07 | 1,028 | 1,042 | 1,026 | 1,035 | +1.67% | 71,500 | 254億2627万 | -3% | 8.8 | 0.99 |
| 09/06 | 1,015 | 1,030 | 1,010 | 1,018 | -0.39% | 106,400 | 250億864万 | -4.95% | 8.66 | 0.98 |
| 09/05 | 1,045 | 1,060 | 1,001 | 1,022 | -2.48% | 116,200 | 251億690万 | -4.93% | 8.69 | 0.98 |
| 09/04 | 1,062 | 1,062 | 1,036 | 1,048 | -0.85% | 54,100 | 257億4563万 | -2.96% | 8.91 | 1 |
| 09/01 | 1,060 | 1,060 | 1,046 | 1,057 | +0.09% | 49,400 | 259億6673万 | -2.49% | 8.99 | 1.01 |
| 08/31 | 1,070 | 1,070 | 1,047 | 1,056 | +0.38% | 68,900 | 259億4216万 | -3.03% | 8.98 | 1.01 |
| 08/30 | 1,038 | 1,065 | 1,038 | 1,052 | +1.74% | 114,500 | 258億4390万 | -3.84% | 8.95 | 1.01 |
| 08/29 | 1,010 | 1,039 | 1,008 | 1,034 | +1.17% | 75,000 | 254億170万 | -5.91% | 8.79 | 0.99 |
| 08/28 | 1,031 | 1,037 | 1,021 | 1,022 | -0.68% | 42,800 | 251億690万 | -7.51% | 8.69 | 0.98 |
| 08/25 | 1,027 | 1,039 | 1,025 | 1,029 | 0% | 42,100 | 252億7887万 | -7.38% | 8.75 | 0.99 |
| 08/24 | 1,014 | 1,040 | 1,014 | 1,029 | +2.08% | 90,300 | 252億7887万 | -7.88% | 8.75 | 0.99 |
| 08/23 | 1,019 | 1,028 | 1,005 | 1,008 | -0.59% | 130,500 | 247億6297万 | -10.24% | 8.57 | 0.97 |
| 08/22 | 1,034 | 1,038 | 1,012 | 1,014 | -2.22% | 106,100 | 249億1037万 | -10.19% | 8.62 | 0.97 |
| 08/21 | 1,050 | 1,065 | 1,031 | 1,037 | -2.08% | 136,200 | 254億7540万 | -8.63% | 8.82 | 0.99 |
| 08/18 | 1,084 | 1,090 | 1,052 | 1,059 | -3.64% | 117,400 | 260億1586万 | -7.11% | 9.01 | 1.02 |
| 08/17 | 1,121 | 1,130 | 1,095 | 1,099 | -1.96% | 80,100 | 269億9852万 | -4.02% | 9.35 | 1.05 |
| 08/16 | 1,078 | 1,121 | 1,076 | 1,121 | +3.41% | 142,000 | 275億3898万 | -2.27% | 9.53 | 1.07 |
| 08/15 | 1,081 | 1,111 | 1,034 | 1,084 | -2.43% | 294,100 | 266億3002万 | -5.57% | 9.22 | 1.04 |
| 08/14 | 1,100 | 1,118 | 1,073 | 1,111 | -0.18% | 96,600 | 272億9332万 | -3.22% | 9.45 | 1.07 |
| 08/10 | 1,114 | 1,128 | 1,101 | 1,113 | -0.45% | 67,700 | 273億4245万 | -2.96% | 9.47 | 1.07 |
| 08/09 | 1,130 | 1,139 | 1,106 | 1,118 | -1.58% | 94,300 | 274億6528万 | -2.44% | 9.51 | 1.07 |
| 08/08 | 1,142 | 1,142 | 1,126 | 1,136 | -0.7% | 31,400 | 279億748万 | -0.7% | 9.66 | 1.09 |
| 08/07 | 1,112 | 1,155 | 1,110 | 1,144 | +3.44% | 92,100 | 281億401万 | +0.18% | 9.73 | 1.1 |
