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 | 1,784 | 1,791 | 1,774 | 1,778 | +0.51% | 34,500 | 107億5871万 | -0.34% | 15.85 | 2.16 |
| 12/28 | 1,818 | 1,830 | 1,767 | 1,769 | -2.48% | 98,800 | 107億425万 | -1.01% | 15.77 | 2.15 |
| 12/27 | 1,755 | 1,820 | 1,755 | 1,814 | +3.13% | 91,000 | 109億7655万 | +1.34% | 16.17 | 2.21 |
| 12/26 | 1,760 | 1,781 | 1,758 | 1,759 | -0.17% | 88,100 | 106億4374万 | -1.79% | 15.68 | 2.14 |
| 12/25 | 1,789 | 1,789 | 1,756 | 1,762 | -0.51% | 107,400 | 106億6190万 | -1.95% | 15.71 | 2.14 |
| 12/22 | 1,765 | 1,792 | 1,755 | 1,771 | +0.17% | 81,600 | 107億1635万 | -1.72% | 15.79 | 2.15 |
| 12/21 | 1,763 | 1,775 | 1,746 | 1,768 | 0% | 74,500 | 106億9820万 | -2.16% | 15.76 | 2.15 |
| 12/20 | 1,783 | 1,790 | 1,768 | 1,768 | -0.84% | 51,100 | 106億9820万 | -2.21% | 15.76 | 2.15 |
| 12/19 | 1,818 | 1,822 | 1,779 | 1,783 | -1.71% | 88,300 | 107億8897万 | -1.33% | 15.89 | 2.17 |
| 12/18 | 1,821 | 1,825 | 1,790 | 1,814 | +0.83% | 88,300 | 109億7655万 | +0.39% | 16.17 | 2.21 |
| 12/15 | 1,830 | 1,846 | 1,775 | 1,799 | -0.11% | 99,600 | 108億8578万 | -0.5% | 16.04 | 2.19 |
| 12/14 | 1,789 | 1,812 | 1,771 | 1,801 | +1.46% | 58,900 | 108億9789万 | -0.39% | 16.05 | 2.19 |
| 12/13 | 1,800 | 1,803 | 1,767 | 1,775 | -1.61% | 54,900 | 107億4056万 | -1.66% | 15.82 | 2.16 |
| 12/12 | 1,803 | 1,834 | 1,792 | 1,804 | -1.58% | 88,900 | 109億1604万 | -0.11% | 16.08 | 2.19 |
| 12/11 | 1,772 | 1,840 | 1,760 | 1,833 | +4.86% | 174,600 | 110億9152万 | +1.55% | 16.34 | 2.23 |
| 12/08 | 1,765 | 1,765 | 1,741 | 1,748 | +0.46% | 59,500 | 105億7718万 | -2.89% | 15.58 | 2.13 |
| 12/07 | 1,740 | 1,766 | 1,722 | 1,740 | +1.16% | 60,400 | 105億2877万 | -3.23% | 15.51 | 2.12 |
| 12/06 | 1,737 | 1,764 | 1,702 | 1,720 | -1.71% | 161,600 | 104億775万 | -4.28% | 15.33 | 2.09 |
| 12/05 | 1,777 | 1,791 | 1,740 | 1,750 | -1.52% | 97,400 | 105億8928万 | -2.56% | 15.6 | 2.13 |
| 12/04 | 1,788 | 1,819 | 1,777 | 1,777 | -0.06% | 83,000 | 107億5266万 | -0.84% | 15.84 | 2.16 |
| 12/01 | 1,771 | 1,795 | 1,770 | 1,778 | +0.11% | 85,500 | 107億5871万 | -0.56% | 15.85 | 2.16 |
| 11/30 | 1,786 | 1,800 | 1,761 | 1,776 | -0.89% | 152,000 | 107億4661万 | -0.45% | 15.83 | 2.16 |
| 11/29 | 1,821 | 1,839 | 1,792 | 1,792 | -1.81% | 192,000 | 108億4343万 | +0.67% | 15.97 | 2.18 |
| 11/28 | 1,894 | 1,906 | 1,818 | 1,825 | -3.34% | 196,800 | 110億4311万 | +2.87% | 16.27 | 2.22 |
| 11/27 | 1,870 | 1,908 | 1,862 | 1,888 | +1.89% | 180,000 | 114億2432万 | +6.79% | 16.83 | 2.3 |
| 11/24 | 1,830 | 1,857 | 1,828 | 1,853 | +0.6% | 95,500 | 112億1254万 | +5.4% | 16.52 | 2.25 |
| 11/22 | 1,852 | 1,881 | 1,827 | 1,842 | -0.43% | 92,800 | 111億4598万 | +5.26% | 16.42 | 2.24 |
| 11/21 | 1,900 | 1,923 | 1,843 | 1,850 | -2.63% | 207,700 | 111億9420万 | +6.14% | 16.49 | 2.25 |
| 11/20 | 1,890 | 1,931 | 1,860 | 1,900 | +0.05% | 129,800 | 114億9675万 | +9.45% | 16.94 | 2.31 |
| 11/17 | 1,890 | 1,937 | 1,840 | 1,899 | +0.74% | 239,500 | 114億9070万 | +9.9% | 16.93 | 2.31 |
| 11/16 | 1,800 | 1,908 | 1,795 | 1,885 | +5.01% | 435,800 | 114億598万 | +9.47% | 16.8 | 2.29 |
| 11/15 | 1,800 | 1,830 | 1,753 | 1,795 | +3.16% | 673,200 | 108億6140万 | +4.73% | 16 | 2.18 |
| 11/14 | 1,809 | 1,809 | 1,720 | 1,740 | -2.19% | 208,100 | 105億2860万 | +1.75% | 15.51 | 2.12 |
| 11/13 | 1,849 | 1,849 | 1,765 | 1,779 | -4.25% | 278,100 | 107億6459万 | +4.1% | 15.86 | 2.16 |
| 11/10 | 1,805 | 1,875 | 1,798 | 1,858 | +4.03% | 278,700 | 112億4261万 | +8.91% | 16.56 | 2.26 |
| 11/09 | 1,774 | 1,837 | 1,747 | 1,786 | +2.47% | 370,000 | 108億694万 | +5% | 15.92 | 2.17 |
| 11/08 | 1,780 | 1,780 | 1,742 | 1,743 | -2.08% | 99,600 | 105億4675万 | +2.53% | 15.54 | 2.12 |
| 11/07 | 1,800 | 1,814 | 1,770 | 1,780 | -0.56% | 187,900 | 107億7064万 | +4.64% | 15.87 | 2.17 |
| 11/06 | 1,756 | 1,797 | 1,745 | 1,790 | +4.25% | 294,700 | 108億3115万 | +5.36% | 15.96 | 2.18 |
| 11/02 | 1,698 | 1,740 | 1,688 | 1,717 | +1.72% | 93,000 | 103億8943万 | +1.18% | 15.31 | 2.09 |
| 11/01 | 1,696 | 1,710 | 1,682 | 1,688 | -0.82% | 54,600 | 102億1395万 | -0.59% | 15.05 | 2.05 |
| 10/31 | 1,707 | 1,710 | 1,677 | 1,702 | +0.29% | 52,100 | 102億9866万 | +0.24% | 15.17 | 2.07 |
| 10/30 | 1,668 | 1,701 | 1,668 | 1,697 | +1.74% | 71,200 | 102億6841万 | -0.12% | 15.13 | 2.06 |
| 10/27 | 1,667 | 1,680 | 1,662 | 1,668 | +0.12% | 36,900 | 100億9293万 | -1.88% | 14.87 | 2.03 |
| 10/26 | 1,677 | 1,687 | 1,660 | 1,666 | -0.66% | 34,200 | 100億8083万 | -2.23% | 14.85 | 2.03 |
| 10/25 | 1,684 | 1,712 | 1,665 | 1,677 | -0.18% | 68,900 | 101億4739万 | -1.81% | 14.95 | 2.04 |
| 10/24 | 1,649 | 1,680 | 1,647 | 1,680 | +2.07% | 60,500 | 101億6554万 | -1.93% | 14.98 | 2.04 |
| 10/23 | 1,680 | 1,694 | 1,646 | 1,646 | -1.32% | 76,800 | 99億5981万 | -4.08% | 14.67 | 2 |
| 10/20 | 1,640 | 1,677 | 1,640 | 1,668 | +1.89% | 68,100 | 100億9293万 | -2.97% | 14.87 | 2.03 |
| 10/19 | 1,649 | 1,666 | 1,635 | 1,637 | -0.73% | 73,400 | 99億535万 | -4.99% | 14.59 | 1.99 |
| 10/18 | 1,675 | 1,680 | 1,645 | 1,649 | -1.61% | 103,500 | 99億7797万 | -4.57% | 14.7 | 2.01 |
| 10/17 | 1,688 | 1,708 | 1,676 | 1,676 | -0.59% | 44,200 | 101億4134万 | -3.34% | 14.94 | 2.04 |
| 10/16 | 1,700 | 1,700 | 1,671 | 1,686 | -0.71% | 80,800 | 102億185万 | -2.88% | 15.03 | 2.05 |
| 10/13 | 1,717 | 1,728 | 1,691 | 1,698 | -1.96% | 69,600 | 102億7446万 | -2.08% | 15.14 | 2.07 |
| 10/12 | 1,697 | 1,732 | 1,693 | 1,732 | +2.24% | 61,000 | 104億8019万 | -0.06% | 15.44 | 2.11 |
| 10/11 | 1,693 | 1,705 | 1,675 | 1,694 | 0% | 65,100 | 102億5026万 | -2.08% | 15.1 | 2.06 |
| 10/10 | 1,710 | 1,711 | 1,681 | 1,694 | -0.94% | 71,700 | 102億5026万 | -2.25% | 15.1 | 2.06 |
| 10/06 | 1,703 | 1,715 | 1,691 | 1,710 | +0.35% | 83,300 | 103億4707万 | -1.55% | 15.24 | 2.08 |
| 10/05 | 1,748 | 1,753 | 1,704 | 1,704 | -1.33% | 68,300 | 103億1077万 | -2.13% | 15.19 | 2.07 |
| 10/04 | 1,781 | 1,793 | 1,727 | 1,727 | -2.98% | 118,000 | 104億4994万 | -1.09% | 15.39 | 2.1 |
| 10/03 | 1,762 | 1,785 | 1,721 | 1,780 | +0.85% | 100,100 | 107億7064万 | +1.71% | 15.87 | 2.17 |
| 10/02 | 1,731 | 1,770 | 1,724 | 1,765 | +2.74% | 66,300 | 106億7987万 | +0.74% | 15.73 | 2.15 |
| 09/29 | 1,741 | 1,762 | 1,718 | 1,718 | -2.22% | 72,000 | 103億9548万 | -1.88% | 15.31 | 2.09 |
| 09/28 | 1,742 | 1,760 | 1,725 | 1,757 | +1.56% | 73,000 | 106億3146万 | +0.34% | 15.66 | 2.14 |
| 09/27 | 1,690 | 1,742 | 1,684 | 1,730 | +2% | 118,800 | 104億6809万 | -1.2% | 15.42 | 2.1 |
| 09/26 | 1,723 | 1,724 | 1,675 | 1,696 | -1.85% | 174,800 | 102億6236万 | -3.2% | 15.12 | 2.06 |
| 09/25 | 1,734 | 1,764 | 1,726 | 1,728 | +0.23% | 79,900 | 104億5599万 | -1.48% | 15.4 | 2.1 |
| 09/22 | 1,756 | 1,775 | 1,713 | 1,724 | -2.16% | 100,400 | 104億3178万 | -1.77% | 15.37 | 2.1 |
| 09/21 | 1,776 | 1,797 | 1,756 | 1,762 | -0.51% | 110,200 | 106億6022万 | +0.17% | 15.7 | 2.14 |
| 09/20 | 1,820 | 1,820 | 1,764 | 1,771 | -1.17% | 117,100 | 107億1467万 | +0.45% | 15.78 | 2.15 |
| 09/19 | 1,772 | 1,805 | 1,757 | 1,792 | +2.58% | 144,300 | 108億4172万 | +1.53% | 15.97 | 2.18 |
| 09/15 | 1,722 | 1,761 | 1,712 | 1,747 | +0.87% | 96,100 | 105億6947万 | -1.69% | 15.57 | 2.13 |
| 09/14 | 1,765 | 1,767 | 1,710 | 1,732 | -1.31% | 82,100 | 104億7871万 | -3.35% | 15.44 | 2.11 |
| 09/13 | 1,800 | 1,800 | 1,754 | 1,755 | -1.07% | 78,800 | 106億1787万 | -2.99% | 15.64 | 2.13 |
| 09/12 | 1,819 | 1,820 | 1,745 | 1,774 | -1.83% | 179,700 | 107億3282万 | -2.85% | 15.81 | 2.16 |
| 09/11 | 1,770 | 1,807 | 1,765 | 1,807 | +5.86% | 140,900 | 109億3247万 | -1.85% | 16.11 | 2.2 |
| 09/08 | 1,681 | 1,739 | 1,681 | 1,707 | +2.96% | 171,600 | 103億2746万 | -7.88% | 15.21 | 2.08 |
| 09/07 | 1,684 | 1,705 | 1,633 | 1,658 | -0.3% | 129,900 | 100億3101万 | -11.24% | 14.78 | 2.02 |
| 09/06 | 1,623 | 1,676 | 1,611 | 1,663 | 0% | 180,800 | 100億6126万 | -11.87% | 14.82 | 2.02 |
| 09/05 | 1,787 | 1,790 | 1,652 | 1,663 | -4.97% | 357,200 | 100億6126万 | -12.66% | 14.82 | 2.02 |
| 09/04 | 1,795 | 1,799 | 1,736 | 1,750 | -3.58% | 164,100 | 105億8762万 | -9.09% | 15.6 | 2.13 |
| 09/01 | 1,830 | 1,870 | 1,813 | 1,815 | +0.33% | 161,900 | 109億8087万 | -6.54% | 16.18 | 2.21 |
| 08/31 | 1,825 | 1,829 | 1,790 | 1,809 | -0.22% | 139,900 | 109億4457万 | -7.7% | 16.12 | 2.2 |
| 08/30 | 1,845 | 1,845 | 1,802 | 1,813 | -0.66% | 94,000 | 109億6877万 | -8.25% | 16.16 | 2.21 |
| 08/29 | 1,798 | 1,845 | 1,792 | 1,825 | -0.27% | 285,600 | 110億4137万 | -8.43% | 16.27 | 2.22 |
| 08/28 | 1,754 | 1,830 | 1,743 | 1,830 | +5.17% | 299,200 | 110億7162万 | -8.73% | 16.31 | 2.23 |
| 08/25 | 1,751 | 1,758 | 1,730 | 1,740 | +0.06% | 102,800 | 105億2712万 | -13.78% | 15.51 | 2.12 |
| 08/24 | 1,735 | 1,754 | 1,710 | 1,739 | -0.51% | 160,800 | 105億2106万 | -14.5% | 15.5 | 2.12 |
| 08/23 | 1,771 | 1,774 | 1,738 | 1,748 | -0.4% | 139,900 | 105億7552万 | -14.73% | 15.58 | 2.13 |
| 08/22 | 1,763 | 1,777 | 1,748 | 1,755 | +0.46% | 185,500 | 106億1787万 | -14.97% | 15.64 | 2.13 |
| 08/21 | 1,757 | 1,795 | 1,732 | 1,747 | +0.23% | 300,900 | 105億5673万 | -16.01% | 15.55 | 2.12 |
| 08/18 | 1,797 | 1,805 | 1,710 | 1,743 | -5.32% | 671,400 | 105億3256万 | -16.84% | 15.52 | 2.12 |
| 08/17 | 1,865 | 1,866 | 1,827 | 1,841 | -0.54% | 220,200 | 111億2475万 | -12.71% | 16.39 | 2.24 |
| 08/16 | 1,825 | 1,856 | 1,823 | 1,851 | +1.93% | 320,000 | 111億8518万 | -12.73% | 16.48 | 2.25 |
| 08/15 | 1,910 | 1,930 | 1,816 | 1,816 | -13.52% | 758,300 | 109億7369万 | -14.9% | 16.17 | 2.21 |
| 08/14 | 2,087 | 2,120 | 2,004 | 2,100 | -0.52% | 143,000 | 126億8984万 | -2.05% | 18.69 | 2.55 |
| 08/10 | 2,150 | 2,158 | 2,110 | 2,111 | -2.31% | 61,800 | 127億5631万 | -1.49% | 18.79 | 2.56 |
| 08/09 | 2,171 | 2,177 | 2,102 | 2,161 | -0.83% | 62,700 | 130億5844万 | +1.03% | 19.24 | 2.63 |
| 08/08 | 2,175 | 2,185 | 2,150 | 2,179 | +0.88% | 74,100 | 131億6721万 | +2.16% | 19.4 | 2.65 |
| 08/07 | 2,139 | 2,175 | 2,112 | 2,160 | +2.47% | 87,500 | 130億5240万 | +1.5% | 19.23 | 2.62 |
