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 | 2,148 | 2,150 | 2,130 | 2,135 | -0.61% | 879,700 | 6386億1126万 | +1.43% | 29.72 | 3.48 |
12/28 | 2,138 | 2,155 | 2,138 | 2,148 | +0.51% | 781,300 | 6424億9976万 | +2.29% | 29.9 | 3.5 |
12/27 | 2,130 | 2,155 | 2,120 | 2,137 | -0.84% | 1,033,600 | 6392億949万 | +2.05% | 29.75 | 3.48 |
12/26 | 2,161 | 2,179 | 2,143 | 2,155 | -0.65% | 1,679,700 | 6445億9357万 | +3.31% | 30 | 3.51 |
12/25 | 2,098 | 2,188 | 2,098 | 2,169 | +3.43% | 3,012,800 | 6487億8118万 | +4.33% | 30.2 | 3.53 |
12/22 | 2,088 | 2,105 | 2,086 | 2,097 | +0.24% | 696,000 | 6272億4488万 | +1.3% | 29.19 | 3.42 |
12/21 | 2,081 | 2,102 | 2,072 | 2,092 | +0.63% | 949,600 | 6257億4930万 | +1.36% | 29.12 | 3.41 |
12/20 | 2,081 | 2,087 | 2,067 | 2,079 | -0.67% | 829,100 | 6218億6080万 | +1.07% | 28.94 | 3.39 |
12/19 | 2,091 | 2,099 | 2,084 | 2,093 | +0.14% | 590,400 | 6260億4841万 | +2% | 29.14 | 3.41 |
12/18 | 2,089 | 2,093 | 2,076 | 2,090 | +0.38% | 773,700 | 6251億5107万 | +2.15% | 29.1 | 3.41 |
12/15 | 2,080 | 2,097 | 2,064 | 2,082 | -0.14% | 1,076,000 | 6227億5815万 | +2.06% | 28.99 | 3.39 |
12/14 | 2,099 | 2,105 | 2,080 | 2,085 | -0.38% | 776,600 | 6236億5549万 | +2.51% | 29.03 | 3.4 |
12/13 | 2,095 | 2,107 | 2,080 | 2,093 | +0.1% | 689,300 | 6260億4841万 | +3.15% | 29.14 | 3.41 |
12/12 | 2,126 | 2,131 | 2,088 | 2,091 | -1.55% | 1,063,700 | 6254億5018万 | +2.9% | 29.11 | 3.41 |
12/11 | 2,130 | 2,140 | 2,104 | 2,124 | +0.19% | 844,900 | 6353億2099万 | +4.37% | 29.57 | 3.46 |
12/08 | 2,099 | 2,143 | 2,099 | 2,120 | -0.98% | 1,252,600 | 6341億2453万 | +4.07% | 29.51 | 3.45 |
12/07 | 2,104 | 2,147 | 2,099 | 2,141 | +2% | 1,626,300 | 6404億595万 | +4.95% | 29.81 | 3.49 |
12/06 | 2,105 | 2,132 | 2,086 | 2,099 | +0.14% | 1,417,400 | 6278億4311万 | +2.79% | 29.22 | 3.42 |
12/05 | 2,079 | 2,110 | 2,078 | 2,096 | +1.3% | 1,493,100 | 6269億4576万 | +2.54% | 29.18 | 3.42 |
12/04 | 2,100 | 2,100 | 2,067 | 2,069 | -1.9% | 2,160,700 | 6188億6965万 | +1.12% | 28.8 | 3.37 |
12/01 | 2,100 | 2,116 | 2,091 | 2,109 | +0.72% | 1,116,300 | 6308億3426万 | +2.98% | 29.36 | 3.44 |
11/30 | 2,090 | 2,105 | 2,060 | 2,094 | -0.95% | 2,159,800 | 6263億4753万 | +2.25% | 29.15 | 3.41 |
11/29 | 2,090 | 2,119 | 2,075 | 2,114 | +2.03% | 2,235,900 | 6323億2984万 | +3.07% | 29.43 | 3.44 |
11/28 | 2,050 | 2,078 | 2,050 | 2,072 | +1.97% | 1,490,100 | 6197億6699万 | +0.97% | 28.85 | 3.38 |
11/27 | 2,034 | 2,040 | 2,014 | 2,032 | +0.05% | 1,517,200 | 6078億238万 | -1.17% | 28.29 | 3.31 |
11/24 | 1,983 | 2,035 | 1,979 | 2,031 | +2.73% | 2,652,500 | 6075億326万 | -1.41% | 28.28 | 3.31 |
11/22 | 1,976 | 1,984 | 1,968 | 1,977 | +0.97% | 2,119,900 | 5913億5103万 | -4.26% | 27.52 | 3.22 |
11/21 | 1,961 | 1,972 | 1,951 | 1,958 | -0.15% | 1,494,700 | 5856億6784万 | -5.5% | 27.26 | 3.19 |
11/20 | 1,946 | 1,964 | 1,938 | 1,961 | +0.2% | 1,296,000 | 5865億6519万 | -5.72% | 27.3 | 3.2 |
11/17 | 1,974 | 1,974 | 1,949 | 1,957 | +1.03% | 2,065,000 | 5853億6873万 | -6.23% | 27.25 | 3.19 |
11/16 | 1,903 | 1,939 | 1,900 | 1,937 | +0.99% | 1,742,900 | 5793億8642万 | -7.45% | 26.97 | 3.16 |
11/15 | 1,949 | 1,954 | 1,909 | 1,918 | -1.89% | 1,475,800 | 5737億323万 | -8.58% | 26.7 | 3.13 |
11/14 | 1,936 | 1,965 | 1,927 | 1,955 | +0.93% | 1,643,700 | 5847億7050万 | -7.08% | 27.22 | 3.19 |
11/13 | 1,958 | 1,959 | 1,936 | 1,937 | -0.82% | 1,338,800 | 5793億8642万 | -8.11% | 26.97 | 3.16 |
11/10 | 1,924 | 1,957 | 1,917 | 1,953 | +1.35% | 2,561,900 | 5841億7227万 | -7.57% | 27.19 | 3.18 |
11/09 | 1,977 | 1,978 | 1,913 | 1,927 | -1.83% | 6,781,600 | 5763億9527万 | -8.97% | 26.83 | 3.14 |
11/08 | 1,964 | 2,017 | 1,946 | 1,963 | -9.29% | 8,350,500 | 5871億6342万 | -7.49% | 27.33 | 3.2 |
11/07 | 2,150 | 2,178 | 2,137 | 2,164 | -0.32% | 1,766,900 | 6472億8560万 | +1.79% | 30.13 | 3.53 |
11/06 | 2,158 | 2,183 | 2,153 | 2,171 | +0.56% | 1,214,500 | 6493億7941万 | +2.36% | 30.22 | 3.54 |
11/02 | 2,211 | 2,211 | 2,157 | 2,159 | -2.31% | 1,988,300 | 6457億9003万 | +1.98% | 30.06 | 3.52 |
11/01 | 2,189 | 2,210 | 2,180 | 2,210 | +1.56% | 1,728,400 | 6610億4491万 | +4.59% | 30.77 | 3.6 |
10/31 | 2,149 | 2,177 | 2,140 | 2,176 | +1.16% | 1,293,200 | 6508億7499万 | +3.27% | 30.29 | 3.55 |
10/30 | 2,149 | 2,156 | 2,138 | 2,151 | +0.14% | 1,030,300 | 6433億9710万 | +2.33% | 29.95 | 3.5 |
10/27 | 2,125 | 2,150 | 2,121 | 2,148 | +1.46% | 730,200 | 6424億9976万 | +2.33% | 29.9 | 3.5 |
10/26 | 2,118 | 2,130 | 2,102 | 2,117 | -0.14% | 832,500 | 6332億2718万 | +0.91% | 29.47 | 3.45 |
10/25 | 2,151 | 2,153 | 2,117 | 2,120 | -1.76% | 1,167,600 | 6341億2453万 | +1.05% | 29.51 | 3.45 |
10/24 | 2,145 | 2,162 | 2,142 | 2,158 | +0.33% | 883,100 | 6454億9091万 | +2.76% | 30.04 | 3.52 |
10/23 | 2,175 | 2,175 | 2,146 | 2,151 | -0.42% | 675,500 | 6433億9710万 | +2.48% | 29.95 | 3.5 |
10/20 | 2,141 | 2,163 | 2,138 | 2,160 | +0.75% | 754,100 | 6460億8914万 | +2.91% | 30.07 | 3.52 |
10/19 | 2,154 | 2,158 | 2,140 | 2,144 | -0.74% | 832,300 | 6413億330万 | +2.24% | 29.85 | 3.49 |
10/18 | 2,140 | 2,168 | 2,137 | 2,160 | +0.75% | 966,000 | 6460億8914万 | +3% | 30.07 | 3.52 |
10/17 | 2,164 | 2,164 | 2,130 | 2,144 | -0.97% | 1,314,000 | 6413億330万 | +2.24% | 29.85 | 3.49 |
10/16 | 2,123 | 2,174 | 2,116 | 2,165 | +1.98% | 1,222,500 | 6475億8472万 | +3.24% | 30.14 | 3.53 |
10/13 | 2,100 | 2,134 | 2,096 | 2,123 | +0.71% | 1,217,000 | 6350億2187万 | +1.19% | 29.56 | 3.46 |
10/12 | 2,098 | 2,115 | 2,091 | 2,108 | +1.49% | 965,300 | 6305億3514万 | +0.43% | 29.35 | 3.43 |
10/11 | 2,072 | 2,086 | 2,064 | 2,077 | +0.29% | 809,900 | 6212億6257万 | -1.14% | 28.92 | 3.38 |
10/10 | 2,035 | 2,072 | 2,035 | 2,071 | +1.62% | 858,500 | 6194億6788万 | -1.62% | 28.83 | 3.37 |
10/06 | 2,065 | 2,067 | 2,032 | 2,038 | -1.07% | 1,055,700 | 6095億9707万 | -3.41% | 28.37 | 3.32 |
10/05 | 2,055 | 2,066 | 2,048 | 2,060 | +0.59% | 755,000 | 6161億7761万 | -2.65% | 28.68 | 3.36 |
10/04 | 2,062 | 2,064 | 2,042 | 2,048 | -0.53% | 1,074,100 | 6125億8822万 | -3.4% | 28.51 | 3.34 |
10/03 | 2,070 | 2,074 | 2,048 | 2,059 | 0% | 750,500 | 6158億7849万 | -3.11% | 28.67 | 3.35 |
10/02 | 2,067 | 2,083 | 2,054 | 2,059 | +0.24% | 963,600 | 6158億7849万 | -3.24% | 28.67 | 3.35 |
09/29 | 2,067 | 2,075 | 2,051 | 2,054 | -0.72% | 1,410,700 | 6143億8292万 | -3.61% | 28.58 | 3.34 |
09/28 | 2,052 | 2,072 | 2,033 | 2,069 | +1.27% | 1,303,800 | 6188億6965万 | -3.09% | 28.79 | 3.37 |
09/27 | 2,062 | 2,066 | 2,031 | 2,043 | -0.83% | 1,572,700 | 6110億9265万 | -4.4% | 28.43 | 3.33 |
09/26 | 2,067 | 2,072 | 2,039 | 2,060 | -0.39% | 1,545,900 | 6161億7761万 | -3.74% | 28.66 | 3.35 |
09/25 | 2,076 | 2,096 | 2,063 | 2,068 | -0.1% | 1,346,800 | 6185億7053万 | -3.41% | 28.78 | 3.37 |
09/22 | 2,115 | 2,117 | 2,066 | 2,070 | -2.13% | 1,240,200 | 6191億6876万 | -3.41% | 28.8 | 3.37 |
09/21 | 2,135 | 2,139 | 2,109 | 2,115 | -0.7% | 1,174,700 | 6326億2895万 | -1.4% | 29.43 | 3.44 |
09/20 | 2,180 | 2,181 | 2,130 | 2,130 | -1.75% | 1,100,500 | 6371億1568万 | -0.75% | 29.64 | 3.47 |
09/19 | 2,145 | 2,170 | 2,143 | 2,168 | +1.88% | 1,383,100 | 6484億8207万 | +1.07% | 30.17 | 3.53 |
09/15 | 2,147 | 2,151 | 2,115 | 2,128 | -0.84% | 1,430,800 | 6365億1745万 | -0.61% | 29.61 | 3.47 |
09/14 | 2,123 | 2,154 | 2,119 | 2,146 | +1.08% | 1,089,500 | 6419億153万 | +0.33% | 29.86 | 3.49 |
09/13 | 2,142 | 2,145 | 2,111 | 2,123 | -0.84% | 1,536,100 | 6350億2187万 | -0.66% | 29.54 | 3.46 |
09/12 | 2,174 | 2,175 | 2,138 | 2,141 | -1.34% | 1,600,600 | 6404億595万 | +0.19% | 29.79 | 3.49 |
09/11 | 2,146 | 2,193 | 2,146 | 2,170 | +1.69% | 1,169,500 | 6490億8030万 | +1.54% | 30.2 | 3.53 |
09/08 | 2,174 | 2,175 | 2,128 | 2,134 | -2.24% | 1,459,600 | 6383億1214万 | -0.19% | 29.69 | 3.48 |
09/07 | 2,168 | 2,198 | 2,165 | 2,183 | +1.06% | 1,250,900 | 6529億6880万 | +1.68% | 30.38 | 3.55 |
09/06 | 2,132 | 2,163 | 2,125 | 2,160 | +0.33% | 855,000 | 6460億8914万 | +0.19% | 30.06 | 3.52 |
09/05 | 2,172 | 2,176 | 2,136 | 2,153 | -1.1% | 1,033,900 | 6439億9533万 | -0.6% | 29.96 | 3.51 |
09/04 | 2,183 | 2,195 | 2,162 | 2,177 | -0.64% | 897,700 | 6511億7410万 | +0.14% | 30.29 | 3.55 |
09/01 | 2,195 | 2,203 | 2,187 | 2,191 | +0.23% | 1,164,400 | 6553億6172万 | +0.46% | 30.49 | 3.57 |
08/31 | 2,166 | 2,196 | 2,153 | 2,186 | +0.74% | 1,641,700 | 6538億6614万 | -0.14% | 30.42 | 3.56 |
08/30 | 2,167 | 2,179 | 2,157 | 2,170 | +0.65% | 3,775,700 | 6490億8030万 | -1.14% | 30.2 | 3.53 |
08/29 | 2,135 | 2,165 | 2,123 | 2,156 | +0.42% | 1,091,600 | 6448億9268万 | -2.13% | 30 | 3.51 |
08/28 | 2,150 | 2,163 | 2,142 | 2,147 | +0.14% | 1,027,200 | 6422億64万 | -2.94% | 29.88 | 3.5 |
08/25 | 2,137 | 2,148 | 2,119 | 2,144 | +0.61% | 1,059,800 | 6413億330万 | -3.51% | 29.83 | 3.49 |
08/24 | 2,123 | 2,149 | 2,118 | 2,131 | -0.05% | 1,073,500 | 6374億1480万 | -4.48% | 29.65 | 3.47 |
08/23 | 2,134 | 2,143 | 2,118 | 2,132 | +0.85% | 1,790,300 | 6377億1391万 | -4.74% | 29.67 | 3.47 |
08/22 | 2,098 | 2,129 | 2,098 | 2,114 | +1.05% | 1,215,300 | 6323億2984万 | -5.88% | 29.42 | 3.44 |
08/21 | 2,111 | 2,124 | 2,085 | 2,092 | -0.57% | 1,286,400 | 6257億4930万 | -7.19% | 29.11 | 3.41 |
08/18 | 2,092 | 2,112 | 2,084 | 2,104 | -1.08% | 1,494,400 | 6293億3868万 | -7.03% | 29.28 | 3.43 |
08/17 | 2,138 | 2,152 | 2,119 | 2,127 | -0.75% | 1,945,200 | 6362億1834万 | -6.34% | 29.6 | 3.46 |
08/16 | 2,109 | 2,151 | 2,094 | 2,143 | +1.42% | 2,423,200 | 6410億418万 | -5.88% | 29.82 | 3.49 |
08/15 | 2,077 | 2,118 | 2,063 | 2,113 | +3.02% | 1,771,900 | 6320億3072万 | -7.45% | 29.4 | 3.44 |
08/14 | 2,073 | 2,077 | 2,043 | 2,051 | -1.58% | 1,532,700 | 6134億8557万 | -10.44% | 28.54 | 3.34 |
08/10 | 2,088 | 2,099 | 2,060 | 2,084 | -0.43% | 2,240,100 | 6233億5638万 | -9.35% | 29 | 3.39 |
08/09 | 2,139 | 2,148 | 2,083 | 2,093 | -1.92% | 1,722,600 | 6260億4841万 | -9.28% | 29.12 | 3.41 |
08/08 | 2,140 | 2,156 | 2,124 | 2,134 | +0.19% | 1,531,200 | 6383億1214万 | -7.78% | 29.69 | 3.48 |
08/07 | 2,195 | 2,197 | 2,128 | 2,130 | -3.36% | 3,321,100 | 6371億1568万 | -8.23% | 29.64 | 3.47 |