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 | 413 | 417 | 412 | 415 | +0.97% | 133,700 | 128億4632万 | +0.97% | 19.12 | 3.13 |
| 12/28 | 412 | 414 | 409 | 411 | -0.72% | 83,800 | 127億2250万 | 0% | 18.93 | 3.1 |
| 12/27 | 406 | 415 | 405 | 414 | +1.22% | 116,700 | 128億1537万 | +0.73% | 19.07 | 3.12 |
| 12/26 | 405 | 412 | 405 | 409 | +0.49% | 211,900 | 126億6059万 | -0.49% | 18.84 | 3.08 |
| 12/25 | 411 | 413 | 406 | 407 | -0.73% | 182,900 | 125億9868万 | -0.73% | 18.75 | 3.06 |
| 12/22 | 411 | 418 | 410 | 410 | 0% | 268,900 | 126億9155万 | 0% | 18.89 | 3.09 |
| 12/21 | 412 | 413 | 408 | 410 | +0.24% | 187,800 | 126億9155万 | 0% | 18.89 | 3.09 |
| 12/20 | 409 | 412 | 408 | 409 | +0.25% | 114,000 | 126億6059万 | -0.24% | 18.84 | 3.08 |
| 12/19 | 411 | 411 | 408 | 408 | -0.49% | 158,000 | 126億2964万 | -0.49% | 18.79 | 3.07 |
| 12/18 | 409 | 411 | 408 | 410 | +0.24% | 105,500 | 126億9155万 | -0.24% | 18.89 | 3.09 |
| 12/15 | 408 | 411 | 407 | 409 | 0% | 108,500 | 126億6059万 | -0.49% | 18.84 | 3.08 |
| 12/14 | 412 | 414 | 408 | 409 | -0.73% | 114,800 | 126億6059万 | -0.49% | 18.84 | 3.08 |
| 12/13 | 413 | 419 | 412 | 412 | 0% | 195,200 | 127億5346万 | +0.24% | 18.98 | 3.1 |
| 12/12 | 414 | 419 | 411 | 412 | -0.24% | 190,300 | 127億5346万 | +0.24% | 18.98 | 3.1 |
| 12/11 | 409 | 415 | 409 | 413 | +0.24% | 143,100 | 127億8441万 | +0.49% | 19.02 | 3.11 |
| 12/08 | 409 | 413 | 407 | 412 | +0.49% | 140,200 | 127億5346万 | +0.24% | 18.98 | 3.1 |
| 12/07 | 409 | 413 | 407 | 410 | +1.23% | 177,400 | 126億9155万 | -0.24% | 18.89 | 3.09 |
| 12/06 | 403 | 412 | 403 | 405 | 0% | 169,800 | 125億3677万 | -1.46% | 18.66 | 3.05 |
| 12/05 | 407 | 408 | 404 | 405 | -0.25% | 69,400 | 125億3677万 | -1.94% | 18.66 | 3.05 |
| 12/04 | 415 | 416 | 406 | 406 | -1.46% | 164,600 | 125億6773万 | -1.93% | 18.7 | 3.06 |
| 12/01 | 413 | 416 | 410 | 412 | 0% | 109,000 | 127億5346万 | -0.96% | 18.98 | 3.1 |
| 11/30 | 416 | 416 | 410 | 412 | -0.48% | 68,000 | 127億5346万 | -0.96% | 18.98 | 3.1 |
| 11/29 | 415 | 418 | 413 | 414 | -0.48% | 115,400 | 128億1537万 | -0.72% | 19.07 | 3.12 |
| 11/28 | 418 | 420 | 414 | 416 | -0.48% | 101,400 | 128億7728万 | -0.48% | 19.16 | 3.13 |
| 11/27 | 418 | 421 | 416 | 418 | +0.48% | 116,100 | 129億3919万 | 0% | 19.25 | 3.15 |
| 11/24 | 412 | 418 | 411 | 416 | +1.22% | 171,000 | 128億7728万 | -0.72% | 19.16 | 3.13 |
| 11/22 | 409 | 412 | 409 | 411 | +0.49% | 52,100 | 127億2250万 | -1.91% | 18.93 | 3.1 |
| 11/21 | 410 | 412 | 404 | 409 | +0.49% | 110,000 | 126億6059万 | -2.62% | 18.84 | 3.08 |
| 11/20 | 406 | 408 | 403 | 407 | 0% | 107,000 | 125億9868万 | -3.33% | 18.75 | 3.06 |
| 11/17 | 408 | 410 | 404 | 407 | -0.25% | 92,900 | 125億9868万 | -3.55% | 18.75 | 3.06 |
| 11/16 | 402 | 410 | 402 | 408 | +0.49% | 78,900 | 126億2964万 | -3.55% | 18.79 | 3.07 |
| 11/15 | 412 | 415 | 401 | 406 | -1.69% | 170,600 | 125億6773万 | -4.25% | 18.7 | 3.06 |
| 11/14 | 416 | 416 | 411 | 413 | -0.48% | 86,600 | 127億8441万 | -2.82% | 19.02 | 3.11 |
| 11/13 | 412 | 416 | 411 | 415 | -0.24% | 99,200 | 128億4632万 | -2.58% | 19.12 | 3.13 |
| 11/10 | 410 | 417 | 409 | 416 | +0.48% | 135,000 | 128億7728万 | -2.35% | 19.16 | 3.13 |
| 11/09 | 418 | 418 | 409 | 414 | -0.48% | 124,200 | 128億1537万 | -3.04% | 19.07 | 3.12 |
| 11/08 | 413 | 418 | 412 | 416 | +0.48% | 97,300 | 128億7728万 | -2.8% | 19.16 | 3.13 |
| 11/07 | 407 | 415 | 407 | 414 | +1.72% | 113,000 | 128億1537万 | -3.27% | 19.07 | 3.12 |
| 11/06 | 410 | 411 | 406 | 407 | -0.97% | 110,800 | 125億9868万 | -5.13% | 18.75 | 3.06 |
| 11/02 | 416 | 416 | 409 | 411 | -0.72% | 179,500 | 127億2250万 | -4.2% | 18.93 | 3.1 |
| 11/01 | 414 | 416 | 412 | 414 | -0.24% | 254,400 | 128億1537万 | -3.72% | 19.07 | 3.12 |
| 10/31 | 426 | 429 | 411 | 415 | -7.37% | 829,500 | 128億4632万 | -3.49% | 19.12 | 3.13 |
| 10/30 | 437 | 457 | 437 | 448 | +3.23% | 586,100 | 138億6784万 | +4.19% | 20.64 | 3.37 |
| 10/27 | 438 | 440 | 432 | 434 | -0.46% | 122,600 | 134億3447万 | +1.4% | 19.99 | 3.27 |
| 10/26 | 429 | 441 | 426 | 436 | +1.63% | 322,800 | 134億9638万 | +2.11% | 20.08 | 3.28 |
| 10/25 | 437 | 440 | 428 | 429 | -1.61% | 203,500 | 132億7969万 | +0.7% | 19.76 | 3.23 |
| 10/24 | 434 | 439 | 431 | 436 | +0.46% | 146,700 | 134億9638万 | +2.59% | 20.08 | 3.28 |
| 10/23 | 430 | 434 | 428 | 434 | +1.4% | 109,300 | 134億3447万 | +2.36% | 19.99 | 3.27 |
| 10/20 | 430 | 430 | 426 | 428 | +0.71% | 81,600 | 132億4874万 | +1.18% | 19.71 | 3.22 |
| 10/19 | 430 | 431 | 424 | 425 | -1.16% | 139,800 | 131億5587万 | +0.71% | 19.58 | 3.2 |
| 10/18 | 431 | 433 | 429 | 430 | +0.23% | 62,900 | 133億1065万 | +1.9% | 19.81 | 3.24 |
| 10/17 | 430 | 433 | 428 | 429 | -0.69% | 85,400 | 132億7969万 | +1.9% | 19.76 | 3.23 |
| 10/16 | 430 | 436 | 429 | 432 | -0.23% | 115,400 | 133億7256万 | +3.1% | 19.9 | 3.25 |
| 10/13 | 435 | 437 | 430 | 433 | -0.23% | 150,900 | 134億351万 | +3.59% | 19.94 | 3.26 |
| 10/12 | 433 | 442 | 432 | 434 | 0% | 193,700 | 134億3447万 | +4.33% | 19.99 | 3.27 |
| 10/11 | 432 | 436 | 430 | 434 | +1.17% | 129,200 | 134億3447万 | +4.58% | 19.99 | 3.27 |
| 10/10 | 423 | 430 | 423 | 429 | +0.94% | 107,500 | 132億7969万 | +3.62% | 19.76 | 3.23 |
| 10/06 | 429 | 432 | 423 | 425 | -2.07% | 150,500 | 131億5587万 | +2.66% | 19.58 | 3.2 |
| 10/05 | 436 | 438 | 429 | 434 | -0.23% | 150,800 | 134億3447万 | +4.83% | 19.99 | 3.27 |
| 10/04 | 434 | 438 | 432 | 435 | 0% | 201,200 | 134億6542万 | +5.07% | 20.04 | 3.28 |
| 10/03 | 433 | 436 | 428 | 435 | +1.16% | 243,600 | 134億6542万 | +5.07% | 20.04 | 3.28 |
| 10/02 | 424 | 432 | 423 | 430 | +1.18% | 209,400 | 133億1065万 | +3.86% | 19.81 | 3.24 |
| 09/29 | 425 | 428 | 421 | 425 | +0.95% | 148,700 | 131億5587万 | +2.66% | 19.58 | 3.2 |
| 09/28 | 422 | 426 | 420 | 421 | +0.48% | 150,400 | 130億3205万 | +1.69% | 19.39 | 3.17 |
| 09/27 | 418 | 428 | 418 | 419 | +0.96% | 277,400 | 129億7014万 | +1.21% | 19.3 | 3.16 |
| 09/26 | 410 | 421 | 409 | 415 | +0.97% | 198,400 | 128億4632万 | +0.24% | 19.12 | 3.13 |
| 09/25 | 411 | 413 | 405 | 411 | +1.23% | 92,500 | 127億2250万 | -0.72% | 18.93 | 3.1 |
| 09/22 | 415 | 415 | 406 | 406 | -1.93% | 113,100 | 125億6773万 | -2.17% | 18.7 | 3.06 |
| 09/21 | 415 | 418 | 411 | 414 | +0.98% | 99,100 | 128億1537万 | -0.48% | 19.07 | 3.12 |
| 09/20 | 417 | 417 | 409 | 410 | -0.73% | 107,700 | 126億9155万 | -1.68% | 18.89 | 3.09 |
| 09/19 | 411 | 420 | 411 | 413 | +1.47% | 275,600 | 127億8441万 | -1.2% | 19.02 | 3.11 |
| 09/15 | 395 | 407 | 395 | 407 | +1.5% | 98,700 | 125億9868万 | -2.63% | 18.75 | 3.06 |
| 09/14 | 410 | 410 | 399 | 401 | -1.72% | 129,900 | 124億1295万 | -4.3% | 18.47 | 3.02 |
| 09/13 | 417 | 417 | 406 | 408 | -1.45% | 104,800 | 126億2964万 | -2.86% | 18.79 | 3.07 |
| 09/12 | 403 | 415 | 402 | 414 | +3.5% | 206,200 | 128億1537万 | -1.66% | 19.07 | 3.12 |
| 09/11 | 398 | 403 | 396 | 400 | +2.04% | 115,800 | 123億8200万 | -5.21% | 18.42 | 3.01 |
| 09/08 | 394 | 396 | 390 | 392 | -1.01% | 128,200 | 121億3436万 | -7.33% | 18.06 | 2.95 |
| 09/07 | 396 | 402 | 394 | 396 | +0.76% | 133,400 | 122億5818万 | -6.6% | 18.24 | 2.98 |
| 09/06 | 388 | 401 | 386 | 393 | -1.5% | 256,500 | 121億6531万 | -7.53% | 18.1 | 2.96 |
| 09/05 | 413 | 416 | 395 | 399 | -3.39% | 516,100 | 123億5104万 | -6.56% | 18.38 | 3 |
| 09/04 | 423 | 423 | 413 | 413 | -2.36% | 322,400 | 127億8441万 | -3.5% | 19.02 | 3.11 |
| 09/01 | 432 | 433 | 421 | 423 | -2.76% | 361,800 | 130億9396万 | -1.86% | 19.48 | 3.19 |
| 08/31 | 432 | 437 | 431 | 435 | +0.69% | 175,600 | 134億6542万 | 0% | 20.04 | 3.28 |
| 08/30 | 438 | 438 | 427 | 432 | -0.92% | 186,400 | 133億7256万 | -1.37% | 19.9 | 3.25 |
| 08/29 | 427 | 438 | 426 | 436 | +1.4% | 271,800 | 134億9638万 | -1.13% | 20.08 | 3.28 |
| 08/28 | 427 | 431 | 424 | 430 | +0.7% | 154,700 | 133億1065万 | -3.15% | 19.81 | 3.24 |
| 08/25 | 430 | 434 | 424 | 427 | -0.23% | 115,100 | 132億1778万 | -4.47% | 19.67 | 3.22 |
| 08/24 | 424 | 433 | 424 | 428 | +0.47% | 137,700 | 132億4874万 | -4.89% | 19.71 | 3.22 |
| 08/23 | 422 | 429 | 422 | 426 | +1.19% | 142,900 | 131億8683万 | -5.96% | 19.62 | 3.21 |
| 08/22 | 421 | 428 | 420 | 421 | -0.24% | 180,500 | 130億3205万 | -7.68% | 19.39 | 3.17 |
| 08/21 | 427 | 429 | 422 | 422 | -1.17% | 187,000 | 130億6301万 | -8.06% | 19.44 | 3.18 |
| 08/18 | 426 | 434 | 424 | 427 | -0.93% | 244,300 | 132億1778万 | -7.58% | 19.67 | 3.22 |
| 08/17 | 435 | 436 | 425 | 431 | -1.37% | 315,700 | 133億4160万 | -7.31% | 19.85 | 3.25 |
| 08/16 | 432 | 439 | 431 | 437 | +1.16% | 271,300 | 135億2733万 | -6.62% | 20.13 | 3.29 |
| 08/15 | 423 | 433 | 422 | 432 | +0.93% | 212,600 | 133億7256万 | -8.28% | 19.9 | 3.25 |
| 08/14 | 421 | 432 | 418 | 428 | +0.47% | 198,900 | 132億4874万 | -9.51% | 19.71 | 3.22 |
| 08/10 | 425 | 428 | 423 | 426 | -0.47% | 165,100 | 131億8683万 | -10.5% | 19.62 | 3.21 |
| 08/09 | 432 | 432 | 422 | 428 | -0.7% | 246,700 | 132億4874万 | -10.83% | 19.71 | 3.22 |
| 08/08 | 431 | 438 | 429 | 431 | +0.23% | 266,000 | 133億4160万 | -10.58% | 19.85 | 3.25 |
| 08/07 | 435 | 436 | 429 | 430 | -0.46% | 274,400 | 133億1065万 | -11.52% | 19.81 | 3.24 |
