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 | 2,873 | 2,928 | 2,861 | 2,885 | +1.02% | 231,500 | 1063億1051万 | +4.95% | 13.01 | 3.43 |
| 12/28 | 2,920 | 2,939 | 2,851 | 2,856 | -2.19% | 285,800 | 1052億4188万 | +3.74% | 12.88 | 3.39 |
| 12/27 | 2,868 | 2,944 | 2,768 | 2,920 | +0.65% | 574,700 | 1076億24万 | +5.61% | 13.17 | 3.47 |
| 12/26 | 2,786 | 2,929 | 2,786 | 2,901 | +5.38% | 635,900 | 1069億10万 | +4.62% | 13.09 | 3.44 |
| 12/25 | 2,738 | 2,753 | 2,727 | 2,753 | +0.73% | 147,500 | 1014億4639万 | -0.9% | 12.42 | 3.27 |
| 12/22 | 2,750 | 2,770 | 2,725 | 2,733 | +0.04% | 196,200 | 1007億941万 | -1.97% | 12.33 | 3.24 |
| 12/21 | 2,734 | 2,744 | 2,723 | 2,732 | -0.26% | 194,700 | 1005億9060万 | -2.39% | 12.32 | 3.24 |
| 12/20 | 2,711 | 2,750 | 2,702 | 2,739 | +0.55% | 232,700 | 1008億4833万 | -2.46% | 12.35 | 3.25 |
| 12/19 | 2,769 | 2,782 | 2,717 | 2,724 | -1.59% | 352,900 | 1002億9604万 | -3.37% | 12.28 | 3.23 |
| 12/18 | 2,740 | 2,785 | 2,722 | 2,768 | +2.14% | 354,800 | 1019億1609万 | -2.33% | 12.48 | 3.28 |
| 12/15 | 2,728 | 2,730 | 2,698 | 2,710 | -0.07% | 359,800 | 997億8057万 | -4.75% | 12.22 | 3.22 |
| 12/14 | 2,691 | 2,715 | 2,690 | 2,712 | +0.07% | 318,400 | 998億5421万 | -4.91% | 12.23 | 3.22 |
| 12/13 | 2,720 | 2,720 | 2,656 | 2,710 | +0.15% | 330,700 | 997億8057万 | -5.15% | 12.22 | 3.22 |
| 12/12 | 2,713 | 2,728 | 2,694 | 2,706 | +0.07% | 145,700 | 996億3329万 | -5.38% | 12.2 | 3.21 |
| 12/11 | 2,726 | 2,726 | 2,684 | 2,704 | +0.15% | 248,000 | 995億5965万 | -5.65% | 12.19 | 3.21 |
| 12/08 | 2,652 | 2,702 | 2,650 | 2,700 | -0.07% | 357,100 | 994億1238万 | -6.05% | 12.17 | 3.2 |
| 12/07 | 2,643 | 2,706 | 2,643 | 2,702 | +0.75% | 212,000 | 994億8601万 | -6.31% | 12.18 | 3.21 |
| 12/06 | 2,691 | 2,697 | 2,659 | 2,682 | -0.56% | 325,700 | 987億4963万 | -7.17% | 12.09 | 3.18 |
| 12/05 | 2,640 | 2,697 | 2,638 | 2,697 | +0.22% | 293,400 | 993億192万 | -6.81% | 12.16 | 3.2 |
| 12/04 | 2,684 | 2,702 | 2,664 | 2,691 | -0.66% | 345,700 | 990億8100万 | -7.08% | 12.13 | 3.19 |
| 12/01 | 2,702 | 2,716 | 2,683 | 2,709 | +0.93% | 359,700 | 997億4375万 | -6.46% | 12.21 | 3.21 |
| 11/30 | 2,588 | 2,690 | 2,552 | 2,684 | -0.85% | 939,500 | 988億2326万 | -7.19% | 12.1 | 3.18 |
| 11/29 | 2,698 | 2,721 | 2,660 | 2,707 | +0.82% | 652,500 | 996億7011万 | -6.3% | 12.2 | 3.21 |
| 11/28 | 2,818 | 2,828 | 2,676 | 2,685 | -7.92% | 1,242,700 | 988億6008万 | -6.87% | 12.1 | 3.19 |
| 11/27 | 3,015 | 3,015 | 2,890 | 2,916 | -2.18% | 494,900 | 1073億6537万 | +1.32% | 13.15 | 3.46 |
| 11/24 | 3,080 | 3,105 | 2,963 | 2,981 | -5.66% | 473,200 | 1097億5863万 | +4.12% | 13.44 | 3.54 |
| 11/22 | 3,165 | 3,220 | 3,130 | 3,160 | +0.96% | 495,300 | 1163億4930万 | +10.99% | 14.25 | 3.75 |
| 11/21 | 3,000 | 3,165 | 3,000 | 3,130 | +3.47% | 739,300 | 1150億2562万 | +10.8% | 14.08 | 3.71 |
| 11/20 | 3,030 | 3,075 | 2,998 | 3,025 | +1.07% | 311,100 | 1111億6693万 | +7.88% | 13.61 | 3.58 |
| 11/17 | 3,045 | 3,055 | 2,978 | 2,993 | -0.23% | 275,200 | 1099億9095万 | +7.35% | 13.47 | 3.54 |
| 11/16 | 2,913 | 3,030 | 2,912 | 3,000 | +1.52% | 220,100 | 1102億4820万 | +8.11% | 13.5 | 3.55 |
| 11/15 | 3,000 | 3,060 | 2,909 | 2,955 | -2.48% | 321,100 | 1085億9447万 | +7.1% | 13.3 | 3.5 |
| 11/14 | 3,045 | 3,095 | 3,015 | 3,030 | -2.42% | 354,700 | 1113億5068万 | +10.34% | 13.63 | 3.59 |
| 11/13 | 3,050 | 3,155 | 3,030 | 3,105 | +2.31% | 505,300 | 1141億688万 | +13.74% | 13.97 | 3.68 |
| 11/10 | 3,000 | 3,115 | 2,915 | 3,035 | +4.98% | 945,000 | 1115億3442万 | +12.03% | 13.66 | 3.59 |
| 11/09 | 2,856 | 2,961 | 2,844 | 2,891 | +2.59% | 713,200 | 1062億4251万 | +7.27% | 13.01 | 3.42 |
| 11/08 | 2,783 | 2,825 | 2,740 | 2,818 | +0.93% | 301,900 | 1035億5980万 | +4.88% | 12.68 | 3.34 |
| 11/07 | 2,832 | 2,835 | 2,742 | 2,792 | -2.28% | 423,800 | 1026億432万 | +4.02% | 12.56 | 3.31 |
| 11/06 | 2,891 | 2,891 | 2,824 | 2,857 | -1.99% | 233,100 | 1049億9303万 | +6.52% | 12.86 | 3.38 |
| 11/02 | 2,947 | 2,957 | 2,905 | 2,915 | -0.78% | 256,800 | 1071億2450万 | +8.69% | 13.12 | 3.45 |
| 11/01 | 2,859 | 2,954 | 2,857 | 2,938 | +3.67% | 557,900 | 1079億6973万 | +9.63% | 13.22 | 3.48 |
| 10/31 | 2,830 | 2,860 | 2,818 | 2,834 | +0.93% | 308,400 | 1041億4779万 | +5.98% | 12.75 | 3.36 |
| 10/30 | 2,750 | 2,823 | 2,744 | 2,808 | +2.86% | 468,300 | 1031億9231万 | +5.09% | 12.64 | 3.33 |
| 10/27 | 2,700 | 2,756 | 2,694 | 2,730 | +1.41% | 455,000 | 1003億2586万 | +2.21% | 12.28 | 3.23 |
| 10/26 | 2,616 | 2,694 | 2,616 | 2,692 | +2.83% | 307,600 | 989億2938万 | +0.6% | 12.11 | 3.19 |
| 10/25 | 2,607 | 2,654 | 2,606 | 2,618 | +0.23% | 266,100 | 962億992万 | -2.39% | 11.78 | 3.1 |
| 10/24 | 2,562 | 2,612 | 2,562 | 2,612 | +2.03% | 156,100 | 959億8943万 | -2.79% | 11.75 | 3.09 |
| 10/23 | 2,593 | 2,593 | 2,550 | 2,560 | -0.19% | 135,300 | 940億7846万 | -4.87% | 11.52 | 3.03 |
| 10/20 | 2,541 | 2,576 | 2,541 | 2,565 | +1.38% | 179,000 | 942億6221万 | -4.93% | 11.54 | 3.04 |
| 10/19 | 2,550 | 2,559 | 2,522 | 2,530 | -1.63% | 232,200 | 929億7598万 | -6.54% | 11.38 | 3 |
| 10/18 | 2,601 | 2,625 | 2,554 | 2,572 | -1.72% | 253,500 | 945億1945万 | -5.23% | 11.57 | 3.05 |
| 10/17 | 2,617 | 2,625 | 2,594 | 2,617 | +0.31% | 165,300 | 961億7317万 | -3.89% | 11.78 | 3.1 |
| 10/16 | 2,652 | 2,664 | 2,606 | 2,609 | -0.91% | 255,400 | 958億7918万 | -4.29% | 11.74 | 3.09 |
| 10/13 | 2,642 | 2,658 | 2,624 | 2,633 | -0.79% | 159,100 | 967億6117万 | -3.59% | 11.85 | 3.12 |
| 10/12 | 2,611 | 2,673 | 2,605 | 2,654 | +2.08% | 246,500 | 975億3290万 | -2.96% | 11.94 | 3.14 |
| 10/11 | 2,642 | 2,645 | 2,588 | 2,600 | -1.33% | 195,000 | 955億4844万 | -4.97% | 11.7 | 3.08 |
| 10/10 | 2,614 | 2,678 | 2,614 | 2,635 | +0.53% | 218,200 | 968億3466万 | -3.87% | 11.86 | 3.12 |
| 10/06 | 2,610 | 2,637 | 2,597 | 2,621 | +0.81% | 239,200 | 963億2017万 | -4.55% | 11.79 | 3.1 |
| 10/05 | 2,666 | 2,666 | 2,581 | 2,600 | -2.91% | 397,800 | 955億4844万 | -5.63% | 11.7 | 3.08 |
| 10/04 | 2,689 | 2,718 | 2,675 | 2,678 | -0.41% | 320,100 | 984億1489万 | -3.11% | 12.05 | 3.17 |
| 10/03 | 2,701 | 2,705 | 2,662 | 2,689 | -1.57% | 405,900 | 988億1913万 | -2.99% | 12.1 | 3.18 |
| 10/02 | 2,756 | 2,765 | 2,700 | 2,732 | -0.98% | 334,000 | 1003億9936万 | -1.69% | 12.29 | 3.24 |
| 09/29 | 2,817 | 2,833 | 2,701 | 2,759 | -3.4% | 394,300 | 1013億9159万 | -0.86% | 12.41 | 3.27 |
| 09/28 | 2,837 | 2,863 | 2,797 | 2,856 | +0.35% | 256,300 | 1049億5628万 | +2.51% | 12.85 | 3.38 |
| 09/27 | 2,800 | 2,867 | 2,791 | 2,846 | +1.64% | 201,800 | 1045億8879万 | +2.26% | 12.81 | 3.37 |
| 09/26 | 2,770 | 2,809 | 2,753 | 2,800 | +0.61% | 195,300 | 1028億9832万 | +0.76% | 12.6 | 3.32 |
| 09/25 | 2,795 | 2,814 | 2,773 | 2,783 | -0.43% | 231,600 | 1022億7358万 | +0.43% | 12.52 | 3.3 |
| 09/22 | 2,860 | 2,860 | 2,766 | 2,795 | -1.76% | 399,300 | 1027億1457万 | +1.3% | 12.58 | 3.31 |
| 09/21 | 2,828 | 2,867 | 2,802 | 2,845 | +0.39% | 430,900 | 1045億5204万 | +3.61% | 12.8 | 3.37 |
| 09/20 | 2,759 | 2,847 | 2,756 | 2,834 | +3.39% | 662,400 | 1041億4779万 | +3.7% | 12.75 | 3.36 |
| 09/19 | 2,730 | 2,746 | 2,711 | 2,741 | +0.33% | 346,000 | 1007億3010万 | +0.88% | 12.33 | 3.25 |
| 09/15 | 2,715 | 2,735 | 2,707 | 2,732 | +0.18% | 253,500 | 1003億9936万 | +0.89% | 12.29 | 3.24 |
| 09/14 | 2,789 | 2,789 | 2,717 | 2,727 | -2.22% | 289,500 | 1002億1561万 | +1% | 12.27 | 3.23 |
| 09/13 | 2,740 | 2,822 | 2,732 | 2,789 | +3.53% | 433,500 | 1024億9407万 | +3.53% | 12.55 | 3.3 |
| 09/12 | 2,802 | 2,815 | 2,676 | 2,694 | -3.85% | 663,900 | 990億288万 | +0.15% | 12.12 | 3.19 |
| 09/11 | 2,710 | 2,808 | 2,710 | 2,802 | +3.97% | 353,700 | 1029億7181万 | +4.32% | 12.61 | 3.32 |
| 09/08 | 2,700 | 2,712 | 2,670 | 2,695 | -1.79% | 451,000 | 990億3963万 | +1.09% | 12.13 | 3.19 |
| 09/07 | 2,733 | 2,763 | 2,718 | 2,744 | +0.92% | 372,000 | 1008億4035万 | +3.47% | 12.35 | 3.25 |
| 09/06 | 2,650 | 2,730 | 2,650 | 2,719 | +1.3% | 294,600 | 999億2161万 | +3.31% | 12.23 | 3.22 |
| 09/05 | 2,728 | 2,748 | 2,663 | 2,684 | -1.76% | 294,600 | 986億3538万 | +2.76% | 12.08 | 3.18 |
| 09/04 | 2,762 | 2,763 | 2,717 | 2,732 | -1.16% | 250,400 | 1003億9936万 | +5.28% | 12.29 | 3.24 |
| 09/01 | 2,800 | 2,802 | 2,737 | 2,764 | -2.47% | 440,000 | 1015億7534万 | +7.3% | 12.44 | 3.27 |
| 08/31 | 2,859 | 2,880 | 2,828 | 2,834 | +0.14% | 249,800 | 1041億4779万 | +11.01% | 12.75 | 3.36 |
| 08/30 | 2,859 | 2,859 | 2,761 | 2,830 | -1.7% | 560,000 | 1040億80万 | +11.99% | 12.73 | 3.35 |
| 08/29 | 2,899 | 2,980 | 2,866 | 2,879 | +1.05% | 546,300 | 1058億152万 | +15.16% | 12.95 | 3.41 |
| 08/28 | 2,860 | 2,867 | 2,783 | 2,849 | -0.07% | 335,100 | 1046億9904万 | +15.34% | 12.82 | 3.37 |
| 08/25 | 2,855 | 2,873 | 2,818 | 2,851 | +0.56% | 414,800 | 1047億7253万 | +16.8% | 12.83 | 3.38 |
| 08/24 | 2,790 | 2,852 | 2,789 | 2,835 | +2.38% | 364,400 | 1041億8454万 | +17.44% | 12.76 | 3.36 |
| 08/23 | 2,750 | 2,796 | 2,693 | 2,769 | +0.69% | 548,800 | 1017億5908万 | +16.05% | 12.46 | 3.28 |
| 08/22 | 2,705 | 2,774 | 2,636 | 2,750 | +6.26% | 752,500 | 1010億6085万 | +16.57% | 12.37 | 3.26 |
| 08/21 | 2,472 | 2,602 | 2,434 | 2,588 | +3.6% | 551,800 | 951億744万 | +10.88% | 11.65 | 3.06 |
| 08/18 | 2,454 | 2,501 | 2,415 | 2,498 | +0.93% | 458,400 | 918億 | +7.86% | 11.24 | 2.96 |
| 08/17 | 2,505 | 2,517 | 2,459 | 2,475 | -1.51% | 398,600 | 909億5476万 | +7.52% | 11.14 | 2.93 |
| 08/16 | 2,526 | 2,559 | 2,483 | 2,513 | +3.59% | 680,800 | 923億5124万 | +9.83% | 11.31 | 2.98 |
| 08/15 | 2,522 | 2,522 | 2,423 | 2,426 | -3.42% | 446,400 | 891億5404万 | +6.73% | 10.92 | 2.87 |
| 08/14 | 2,515 | 2,547 | 2,445 | 2,512 | -1.53% | 326,200 | 923億1449万 | +11.05% | 11.3 | 2.97 |
| 08/10 | 2,558 | 2,614 | 2,495 | 2,551 | -0.74% | 568,700 | 937億4771万 | +13.43% | 11.48 | 3.02 |
| 08/09 | 2,633 | 2,643 | 2,516 | 2,570 | -4.21% | 606,800 | 944億4595万 | +14.78% | 11.56 | 3.04 |
| 08/08 | 2,606 | 2,700 | 2,606 | 2,683 | +3.31% | 1,033,500 | 985億9864万 | +20.58% | 12.07 | 3.18 |
| 08/07 | 2,422 | 2,628 | 2,420 | 2,597 | +12.62% | 2,159,900 | 954億3819万 | +17.72% | 11.69 | 3.08 |
