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 | 5,660 | 5,730 | 5,650 | 5,680 | +2.16% | 100,800 | 1147億3600万 | -0.96% | 52.02 | 2.55 |
| 12/28 | 5,640 | 5,650 | 5,560 | 5,560 | -1.42% | 45,700 | 1123億1200万 | -3.03% | 50.92 | 2.5 |
| 12/27 | 5,610 | 5,660 | 5,530 | 5,640 | -2.42% | 108,000 | 1139億2800万 | -1.57% | 51.66 | 2.53 |
| 12/26 | 5,800 | 5,810 | 5,760 | 5,780 | -0.34% | 109,000 | 1167億5600万 | +1.07% | 52.94 | 2.6 |
| 12/25 | 5,760 | 5,810 | 5,760 | 5,800 | +0.69% | 77,100 | 1171億6000万 | +1.74% | 53.12 | 2.61 |
| 12/22 | 5,750 | 5,780 | 5,750 | 5,760 | 0% | 51,300 | 1163億5200万 | +1.37% | 52.76 | 2.59 |
| 12/21 | 5,710 | 5,760 | 5,690 | 5,760 | +1.41% | 68,000 | 1163億5200万 | +1.66% | 52.76 | 2.59 |
| 12/20 | 5,710 | 5,710 | 5,670 | 5,680 | -0.53% | 43,600 | 1147億3600万 | +0.6% | 52.02 | 2.55 |
| 12/19 | 5,670 | 5,720 | 5,640 | 5,710 | +0.71% | 48,100 | 1153億4200万 | +1.37% | 52.3 | 2.57 |
| 12/18 | 5,700 | 5,710 | 5,660 | 5,670 | -0.53% | 66,200 | 1145億3400万 | +0.89% | 51.93 | 2.55 |
| 12/15 | 5,710 | 5,720 | 5,660 | 5,700 | -0.52% | 69,400 | 1151億4000万 | +1.6% | 52.21 | 2.56 |
| 12/14 | 5,760 | 5,790 | 5,720 | 5,730 | -1.04% | 55,600 | 1157億4600万 | +2.39% | 52.48 | 2.57 |
| 12/13 | 5,790 | 5,800 | 5,760 | 5,790 | 0% | 54,600 | 1169億5800万 | +3.69% | 53.03 | 2.6 |
| 12/12 | 5,840 | 5,840 | 5,770 | 5,790 | -0.17% | 58,200 | 1169億5800万 | +4.14% | 53.03 | 2.6 |
| 12/11 | 5,850 | 5,850 | 5,770 | 5,800 | -0.51% | 51,600 | 1171億6000万 | +4.66% | 53.12 | 2.61 |
| 12/08 | 5,790 | 5,890 | 5,790 | 5,830 | -0.85% | 59,600 | 1177億6600万 | +5.52% | 53.4 | 2.62 |
| 12/07 | 5,760 | 5,890 | 5,760 | 5,880 | +2.44% | 81,600 | 1187億7600万 | +6.77% | 53.85 | 2.64 |
| 12/06 | 5,760 | 5,770 | 5,710 | 5,740 | -0.35% | 56,500 | 1159億4800万 | +4.65% | 52.57 | 2.58 |
| 12/05 | 5,750 | 5,780 | 5,730 | 5,760 | -0.52% | 41,800 | 1163億5200万 | +5.32% | 52.76 | 2.59 |
| 12/04 | 5,830 | 5,880 | 5,790 | 5,790 | +0.35% | 84,500 | 1169億5800万 | +6.22% | 53.03 | 2.6 |
| 12/01 | 5,790 | 5,810 | 5,710 | 5,770 | -0.35% | 51,300 | 1165億5400万 | +6.26% | 52.85 | 2.59 |
| 11/30 | 5,740 | 5,800 | 5,680 | 5,790 | +2.12% | 115,600 | 1169億5800万 | +7.06% | 53.03 | 2.6 |
| 11/29 | 5,690 | 5,700 | 5,630 | 5,670 | -0.35% | 52,600 | 1145億3400万 | +5.31% | 51.93 | 2.55 |
| 11/28 | 5,670 | 5,730 | 5,640 | 5,690 | +1.61% | 83,600 | 1149億3800万 | +6.1% | 52.11 | 2.56 |
| 11/27 | 5,680 | 5,680 | 5,590 | 5,600 | -1.06% | 63,100 | 1131億2000万 | +4.85% | 51.29 | 2.52 |
| 11/24 | 5,550 | 5,670 | 5,520 | 5,660 | +3.47% | 180,200 | 1143億3200万 | +6.31% | 51.84 | 2.54 |
| 11/22 | 5,430 | 5,540 | 5,410 | 5,470 | +2.05% | 145,400 | 1104億9400万 | +3.13% | 50.1 | 2.46 |
| 11/21 | 5,330 | 5,390 | 5,320 | 5,360 | +0.56% | 36,000 | 1082億7200万 | +1.28% | 49.09 | 2.41 |
| 11/20 | 5,320 | 5,350 | 5,270 | 5,330 | +0.38% | 47,600 | 1076億6600万 | +0.89% | 48.82 | 2.4 |
| 11/17 | 5,360 | 5,380 | 5,290 | 5,310 | -0.93% | 72,800 | 1072億6200万 | +0.68% | 48.63 | 2.39 |
| 11/16 | 5,250 | 5,380 | 5,250 | 5,360 | +1.9% | 50,900 | 1082億7200万 | +1.77% | 49.09 | 2.41 |
| 11/15 | 5,370 | 5,370 | 5,250 | 5,260 | -2.05% | 72,800 | 1062億5200万 | +0.08% | 48.18 | 2.36 |
| 11/14 | 5,420 | 5,420 | 5,360 | 5,370 | -0.19% | 42,300 | 1084億7400万 | +2.31% | 49.18 | 2.41 |
| 11/13 | 5,400 | 5,430 | 5,380 | 5,380 | -0.55% | 49,200 | 1086億7600万 | +2.71% | 49.27 | 2.42 |
| 11/10 | 5,350 | 5,430 | 5,350 | 5,410 | +0.93% | 77,600 | 1092億8200万 | +3.48% | 49.55 | 2.43 |
| 11/09 | 5,410 | 5,460 | 5,330 | 5,360 | -1.11% | 92,500 | 1082億7200万 | +2.72% | 49.09 | 2.41 |
| 11/08 | 5,240 | 5,450 | 5,240 | 5,420 | +4.03% | 176,300 | 1094億8400万 | +4.09% | 49.64 | 2.44 |
| 11/07 | 5,280 | 5,290 | 5,100 | 5,210 | -2.25% | 157,200 | 1052億4200万 | +0.29% | 47.72 | 2.34 |
| 11/06 | 5,340 | 5,360 | 5,310 | 5,330 | -0.74% | 48,700 | 1076億6600万 | +2.7% | 48.82 | 2.4 |
| 11/02 | 5,380 | 5,380 | 5,330 | 5,370 | -0.37% | 49,900 | 1084億7400万 | +3.69% | 49.18 | 2.41 |
| 11/01 | 5,340 | 5,400 | 5,330 | 5,390 | +1.32% | 95,900 | 1088億7800万 | +4.34% | 49.37 | 2.42 |
| 10/31 | 5,340 | 5,390 | 5,310 | 5,320 | -0.56% | 88,200 | 1074億6400万 | +3.26% | 48.73 | 2.39 |
| 10/30 | 5,380 | 5,390 | 5,320 | 5,350 | +0.75% | 82,200 | 1080億7000万 | +4.07% | 49 | 2.4 |
| 10/27 | 5,280 | 5,310 | 5,280 | 5,310 | +0.76% | 63,000 | 1072億6200万 | +3.57% | 48.63 | 2.39 |
| 10/26 | 5,200 | 5,270 | 5,200 | 5,270 | +1.35% | 72,600 | 1064億5400万 | +2.95% | 48.27 | 2.37 |
| 10/25 | 5,200 | 5,230 | 5,190 | 5,200 | +0.19% | 83,700 | 1050億4000万 | +1.72% | 47.63 | 2.34 |
| 10/24 | 5,160 | 5,200 | 5,150 | 5,190 | +0.58% | 63,300 | 1048億3800万 | +1.59% | 47.53 | 2.33 |
| 10/23 | 5,180 | 5,180 | 5,150 | 5,160 | +0.39% | 48,500 | 1042億3200万 | +1.14% | 47.26 | 2.32 |
| 10/20 | 5,180 | 5,180 | 5,130 | 5,140 | -0.77% | 48,400 | 1038億2800万 | +0.78% | 47.08 | 2.31 |
| 10/19 | 5,180 | 5,210 | 5,160 | 5,180 | +0.39% | 52,300 | 1046億3600万 | +1.59% | 47.44 | 2.33 |
| 10/18 | 5,140 | 5,180 | 5,140 | 5,160 | +0.19% | 67,800 | 1042億3200万 | +1.3% | 47.26 | 2.32 |
| 10/17 | 5,190 | 5,190 | 5,130 | 5,150 | 0% | 43,800 | 1040億3000万 | +1.16% | 47.17 | 2.31 |
| 10/16 | 5,120 | 5,180 | 5,100 | 5,150 | +1.18% | 68,800 | 1040億3000万 | +1.2% | 47.17 | 2.31 |
| 10/13 | 5,140 | 5,150 | 5,050 | 5,090 | -0.97% | 91,100 | 1028億1800万 | +0.04% | 46.62 | 2.29 |
| 10/12 | 5,100 | 5,140 | 5,100 | 5,140 | +0.78% | 59,600 | 1038億2800万 | +1% | 47.08 | 2.31 |
| 10/11 | 5,090 | 5,120 | 5,080 | 5,100 | +0.59% | 40,600 | 1030億2000万 | +0.24% | 46.71 | 2.29 |
| 10/10 | 5,090 | 5,110 | 5,060 | 5,070 | -0.39% | 71,200 | 1024億1400万 | -0.43% | 46.44 | 2.28 |
| 10/06 | 5,150 | 5,170 | 5,080 | 5,090 | -1.17% | 56,300 | 1028億1800万 | -0.18% | 46.62 | 2.29 |
| 10/05 | 5,160 | 5,230 | 5,130 | 5,150 | -0.19% | 78,100 | 1040億3000万 | +0.86% | 47.17 | 2.31 |
| 10/04 | 5,100 | 5,170 | 5,090 | 5,160 | +1.78% | 65,800 | 1042億3200万 | +1.02% | 47.26 | 2.32 |
| 10/03 | 5,140 | 5,140 | 5,050 | 5,070 | -1.17% | 93,900 | 1024億1400万 | -0.88% | 46.44 | 2.28 |
| 10/02 | 5,110 | 5,190 | 5,090 | 5,130 | +0.98% | 86,700 | 1036億2600万 | +0.04% | 46.99 | 2.31 |
| 09/29 | 5,090 | 5,100 | 5,050 | 5,080 | +0.4% | 62,100 | 1026億1600万 | -1.05% | 46.53 | 2.28 |
| 09/28 | 5,040 | 5,080 | 5,010 | 5,060 | +0.4% | 67,200 | 1022億1200万 | -1.61% | 46.34 | 2.27 |
| 09/27 | 5,020 | 5,060 | 5,000 | 5,040 | 0% | 57,400 | 1018億800万 | -2.23% | 46.16 | 2.26 |
| 09/26 | 5,030 | 5,070 | 5,020 | 5,040 | 0% | 64,600 | 1018億800万 | -2.5% | 46.16 | 2.26 |
| 09/25 | 5,030 | 5,050 | 5,010 | 5,040 | +0.6% | 72,000 | 1018億800万 | -2.76% | 46.16 | 2.26 |
| 09/22 | 5,100 | 5,100 | 5,000 | 5,010 | -1.76% | 90,000 | 1012億200万 | -3.64% | 45.89 | 2.25 |
| 09/21 | 5,100 | 5,150 | 5,070 | 5,100 | +0.2% | 69,800 | 1030億2000万 | -2.28% | 46.71 | 2.29 |
| 09/20 | 5,110 | 5,150 | 5,080 | 5,090 | -0.78% | 64,200 | 1028億1800万 | -2.75% | 46.62 | 2.29 |
| 09/19 | 5,060 | 5,140 | 5,060 | 5,130 | +1.99% | 72,600 | 1036億2600万 | -2.29% | 46.99 | 2.31 |
| 09/15 | 5,050 | 5,070 | 5,000 | 5,030 | -1.37% | 109,900 | 1016億600万 | -4.45% | 46.07 | 2.26 |
| 09/14 | 5,150 | 5,150 | 5,090 | 5,100 | -0.39% | 52,300 | 1030億2000万 | -3.48% | 46.71 | 2.29 |
| 09/13 | 5,080 | 5,150 | 5,060 | 5,120 | +1.59% | 67,100 | 1034億2400万 | -3.49% | 46.89 | 2.3 |
| 09/12 | 5,130 | 5,130 | 5,030 | 5,040 | -1.18% | 105,600 | 1018億800万 | -5.41% | 46.16 | 2.26 |
| 09/11 | 5,170 | 5,190 | 5,090 | 5,100 | 0% | 44,200 | 1030億2000万 | -4.74% | 46.71 | 2.29 |
| 09/08 | 5,080 | 5,150 | 5,080 | 5,100 | -0.2% | 60,400 | 1030億2000万 | -5.47% | 46.71 | 2.29 |
| 09/07 | 5,130 | 5,190 | 5,090 | 5,110 | -0.2% | 77,400 | 1032億2200万 | -6.05% | 46.8 | 2.3 |
| 09/06 | 5,050 | 5,160 | 5,050 | 5,120 | +0.2% | 75,600 | 1034億2400万 | -6.54% | 46.89 | 2.3 |
| 09/05 | 5,210 | 5,230 | 5,100 | 5,110 | -2.11% | 79,300 | 1032億2200万 | -7.39% | 46.8 | 2.3 |
| 09/04 | 5,210 | 5,240 | 5,170 | 5,220 | -0.19% | 50,400 | 1054億4400万 | -6.1% | 47.81 | 2.35 |
| 09/01 | 5,340 | 5,340 | 5,230 | 5,230 | -0.76% | 44,000 | 1056億4600万 | -6.52% | 47.9 | 2.35 |
| 08/31 | 5,210 | 5,370 | 5,210 | 5,270 | +1.35% | 102,900 | 1064億5400万 | -6.39% | 48.27 | 2.37 |
| 08/30 | 5,330 | 5,330 | 5,150 | 5,200 | -2.44% | 182,700 | 1050億4000万 | -8.19% | 47.63 | 2.34 |
| 08/29 | 5,330 | 5,400 | 5,310 | 5,330 | -1.3% | 58,700 | 1076億6600万 | -6.49% | 48.82 | 2.4 |
| 08/28 | 5,280 | 5,410 | 5,280 | 5,400 | +2.47% | 105,300 | 1090億8000万 | -5.82% | 49.46 | 2.43 |
| 08/25 | 5,360 | 5,360 | 5,250 | 5,270 | -0.75% | 90,200 | 1064億5400万 | -8.54% | 48.27 | 2.37 |
| 08/24 | 5,370 | 5,380 | 5,290 | 5,310 | -0.93% | 79,100 | 1072億6200万 | -8.37% | 48.63 | 2.39 |
| 08/23 | 5,400 | 5,410 | 5,350 | 5,360 | -0.56% | 56,100 | 1082億7200万 | -7.98% | 49.09 | 2.41 |
| 08/22 | 5,380 | 5,410 | 5,360 | 5,390 | -0.19% | 60,900 | 1088億7800万 | -8% | 49.37 | 2.42 |
| 08/21 | 5,430 | 5,430 | 5,390 | 5,400 | -0.74% | 77,600 | 1090億8000万 | -8.32% | 49.46 | 2.43 |
| 08/18 | 5,460 | 5,470 | 5,430 | 5,440 | -1.27% | 54,100 | 1098億8800万 | -8.12% | 49.82 | 2.44 |
| 08/17 | 5,500 | 5,510 | 5,480 | 5,510 | +0.73% | 63,100 | 1113億200万 | -7.46% | 50.47 | 2.48 |
| 08/16 | 5,500 | 5,500 | 5,440 | 5,470 | -0.55% | 57,000 | 1104億9400万 | -8.59% | 50.1 | 2.46 |
| 08/15 | 5,470 | 5,520 | 5,450 | 5,500 | +0.55% | 82,100 | 1111億 | -8.64% | 50.37 | 2.47 |
| 08/14 | 5,490 | 5,530 | 5,410 | 5,470 | -1.26% | 120,300 | 1104億9400万 | -9.48% | 50.1 | 2.46 |
| 08/10 | 5,610 | 5,630 | 5,540 | 5,540 | -1.25% | 122,700 | 1119億800万 | -8.7% | 50.74 | 2.49 |
| 08/09 | 5,690 | 5,700 | 5,580 | 5,610 | -1.58% | 145,400 | 1133億2200万 | -7.81% | 51.38 | 2.52 |
| 08/08 | 5,710 | 5,770 | 5,690 | 5,700 | +0.18% | 111,800 | 1151億4000万 | -6.4% | 52.21 | 2.56 |
| 08/07 | 5,730 | 5,820 | 5,660 | 5,690 | -7.18% | 442,700 | 1149億3800万 | -6.61% | 52.11 | 2.56 |
