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 | 1,540 | 1,542 | 1,530 | 1,530 | -0.78% | 754,500 | 5765億8111万 | +1.39% | 13.39 | 2.26 |
12/28 | 1,553 | 1,556 | 1,537 | 1,542 | -1.66% | 916,500 | 5811億331万 | +2.46% | 13.5 | 2.28 |
12/27 | 1,547 | 1,573 | 1,543 | 1,568 | +0.84% | 1,294,600 | 5909億142万 | +4.53% | 13.72 | 2.32 |
12/26 | 1,551 | 1,564 | 1,549 | 1,555 | +0.19% | 925,700 | 5860億237万 | +4.15% | 13.61 | 2.3 |
12/25 | 1,540 | 1,555 | 1,535 | 1,552 | +0.65% | 620,200 | 5848億7182万 | +4.51% | 13.58 | 2.29 |
12/22 | 1,540 | 1,550 | 1,534 | 1,542 | +0.78% | 1,169,400 | 5811億331万 | +4.33% | 13.5 | 2.28 |
12/21 | 1,530 | 1,538 | 1,527 | 1,530 | +0.2% | 847,300 | 5765億8111万 | +4.08% | 13.39 | 2.26 |
12/20 | 1,525 | 1,537 | 1,511 | 1,527 | +0.66% | 1,280,000 | 5754億5056万 | +4.3% | 13.36 | 2.26 |
12/19 | 1,540 | 1,547 | 1,516 | 1,517 | -2.51% | 1,827,600 | 5716億8205万 | +3.76% | 13.28 | 2.24 |
12/18 | 1,556 | 1,561 | 1,547 | 1,556 | +0.78% | 1,534,200 | 5863億7922万 | +6.5% | 13.62 | 2.3 |
12/15 | 1,544 | 1,570 | 1,540 | 1,544 | -0.71% | 2,129,500 | 5818億5701万 | +5.9% | 13.51 | 2.28 |
12/14 | 1,539 | 1,568 | 1,530 | 1,555 | +0.45% | 1,615,600 | 5860億237万 | +6.95% | 13.61 | 2.3 |
12/13 | 1,556 | 1,569 | 1,546 | 1,548 | -0.96% | 1,719,700 | 5833億6441万 | +6.83% | 13.55 | 2.29 |
12/12 | 1,541 | 1,571 | 1,538 | 1,563 | +1.89% | 2,046,900 | 5890億1717万 | +8.17% | 13.68 | 2.31 |
12/11 | 1,523 | 1,540 | 1,511 | 1,534 | +1.93% | 1,506,400 | 5780億8851万 | +6.68% | 13.43 | 2.27 |
12/08 | 1,509 | 1,511 | 1,476 | 1,505 | +0.53% | 2,610,200 | 5671億5985万 | +5.1% | 13.17 | 2.22 |
12/07 | 1,472 | 1,499 | 1,466 | 1,497 | +1.63% | 1,893,600 | 5641億4504万 | +4.91% | 13.1 | 2.21 |
12/06 | 1,472 | 1,478 | 1,464 | 1,473 | -0.27% | 2,389,600 | 5551億63万 | +3.73% | 12.89 | 2.18 |
12/05 | 1,450 | 1,480 | 1,447 | 1,477 | +0.54% | 1,167,700 | 5566億804万 | +4.38% | 12.93 | 2.18 |
12/04 | 1,470 | 1,480 | 1,466 | 1,469 | +0.62% | 1,858,400 | 5535億9323万 | +4.18% | 12.86 | 2.17 |
12/01 | 1,450 | 1,464 | 1,440 | 1,460 | +1.96% | 1,689,300 | 5502億158万 | +3.91% | 12.78 | 2.16 |
11/30 | 1,406 | 1,438 | 1,399 | 1,432 | +1.78% | 2,906,300 | 5396億4977万 | +2.43% | 12.53 | 2.11 |
11/29 | 1,405 | 1,427 | 1,389 | 1,407 | -0.14% | 1,658,000 | 5302億2851万 | +1.01% | 12.31 | 2.08 |
11/28 | 1,421 | 1,434 | 1,405 | 1,409 | -1.33% | 1,541,300 | 5309億8221万 | +1.51% | 12.33 | 2.08 |
11/27 | 1,456 | 1,465 | 1,422 | 1,428 | -1.04% | 1,391,400 | 5381億4237万 | +3.33% | 12.5 | 2.11 |
11/24 | 1,436 | 1,444 | 1,414 | 1,443 | +2.34% | 2,062,800 | 5437億9512万 | +4.87% | 12.63 | 2.13 |
11/22 | 1,396 | 1,413 | 1,388 | 1,410 | +1.81% | 1,380,900 | 5313億5906万 | +2.92% | 12.34 | 2.08 |
11/21 | 1,364 | 1,390 | 1,357 | 1,385 | +1.91% | 1,760,300 | 5219億3780万 | +1.47% | 12.12 | 2.05 |
11/20 | 1,380 | 1,388 | 1,357 | 1,359 | -1.74% | 1,459,000 | 5121億3969万 | -0.15% | 11.89 | 2.01 |
11/17 | 1,375 | 1,403 | 1,372 | 1,383 | +2.37% | 2,725,000 | 5211億8410万 | +1.92% | 12.1 | 2.04 |
11/16 | 1,363 | 1,376 | 1,340 | 1,351 | -1.89% | 3,552,400 | 5091億2489万 | -0.15% | 11.82 | 2 |
11/15 | 1,478 | 1,478 | 1,331 | 1,377 | -6.83% | 4,220,500 | 5189億2300万 | +2% | 12.05 | 2.03 |
11/14 | 1,491 | 1,499 | 1,466 | 1,478 | -0.87% | 1,831,900 | 5569億8489万 | +9.81% | 12.94 | 2.18 |
11/13 | 1,494 | 1,507 | 1,478 | 1,491 | +1.08% | 1,743,000 | 5618億8394万 | +11.43% | 13.05 | 2.2 |
11/10 | 1,440 | 1,486 | 1,438 | 1,475 | +1.94% | 3,324,800 | 5558億5434万 | +10.9% | 12.91 | 2.18 |
11/09 | 1,430 | 1,470 | 1,424 | 1,447 | +1.33% | 2,378,600 | 5453億252万 | +9.46% | 12.66 | 2.14 |
11/08 | 1,426 | 1,428 | 1,417 | 1,428 | -0.83% | 794,800 | 5381億4237万 | +8.59% | 12.5 | 2.11 |
11/07 | 1,408 | 1,441 | 1,401 | 1,440 | +3.15% | 1,527,100 | 5426億6457万 | +9.92% | 12.6 | 2.13 |
11/06 | 1,396 | 1,407 | 1,393 | 1,396 | +0.72% | 957,700 | 5260億8315万 | +7.06% | 12.22 | 2.06 |
11/02 | 1,373 | 1,399 | 1,366 | 1,386 | +1.76% | 1,753,000 | 5223億1465万 | +6.62% | 12.13 | 2.05 |
11/01 | 1,343 | 1,363 | 1,343 | 1,362 | +2.25% | 1,456,700 | 5132億7024万 | +5.01% | 11.92 | 2.01 |
10/31 | 1,337 | 1,339 | 1,327 | 1,332 | -1.11% | 911,700 | 5019億6473万 | +2.94% | 11.66 | 1.97 |
10/30 | 1,363 | 1,377 | 1,344 | 1,347 | -0.22% | 1,287,900 | 5076億1748万 | +4.26% | 11.79 | 1.99 |
10/27 | 1,349 | 1,357 | 1,344 | 1,350 | +0.97% | 1,522,200 | 5087億4804万 | +4.73% | 11.82 | 1.99 |
10/26 | 1,302 | 1,343 | 1,296 | 1,337 | +2.69% | 1,699,000 | 5038億4898万 | +3.97% | 11.7 | 1.97 |
10/25 | 1,297 | 1,314 | 1,293 | 1,302 | +0.77% | 1,234,400 | 4906億5922万 | +1.56% | 11.4 | 1.92 |
10/24 | 1,290 | 1,297 | 1,286 | 1,292 | +0.08% | 724,600 | 4868億9071万 | +1.02% | 11.31 | 1.91 |
10/23 | 1,287 | 1,292 | 1,279 | 1,291 | +1.65% | 1,037,200 | 4865億1386万 | +1.25% | 11.3 | 1.91 |
10/20 | 1,270 | 1,276 | 1,260 | 1,270 | -0.47% | 995,800 | 4786億 | -0.16% | 11.12 | 1.88 |
10/19 | 1,294 | 1,295 | 1,276 | 1,276 | -1.31% | 921,600 | 4808億6111万 | +0.55% | 11.17 | 1.88 |
10/18 | 1,281 | 1,294 | 1,280 | 1,293 | +1.09% | 1,012,200 | 4872億6756万 | +2.13% | 11.32 | 1.91 |
10/17 | 1,286 | 1,290 | 1,275 | 1,279 | -0.16% | 694,700 | 4819億9166万 | +1.43% | 11.19 | 1.89 |
10/16 | 1,280 | 1,294 | 1,277 | 1,281 | +0.63% | 871,600 | 4827億4536万 | +1.83% | 11.21 | 1.89 |
10/13 | 1,261 | 1,277 | 1,256 | 1,273 | +0.16% | 1,420,800 | 4797億3055万 | +1.52% | 11.14 | 1.88 |
10/12 | 1,278 | 1,280 | 1,266 | 1,271 | -0.39% | 771,200 | 4789億7685万 | +1.6% | 11.12 | 1.88 |
10/11 | 1,274 | 1,285 | 1,272 | 1,276 | -0.16% | 677,400 | 4808億6111万 | +2.16% | 11.17 | 1.88 |
10/10 | 1,289 | 1,293 | 1,274 | 1,278 | -0.78% | 1,255,000 | 4816億1481万 | +2.49% | 11.19 | 1.89 |
10/06 | 1,295 | 1,302 | 1,288 | 1,288 | -0.08% | 1,260,300 | 4853億8331万 | +3.45% | 11.27 | 1.9 |
10/05 | 1,266 | 1,291 | 1,263 | 1,289 | +1.66% | 1,001,300 | 4857億6016万 | +3.87% | 11.28 | 1.9 |
10/04 | 1,276 | 1,282 | 1,268 | 1,268 | -0.94% | 978,500 | 4778億4630万 | +2.42% | 11.1 | 1.87 |
10/03 | 1,281 | 1,287 | 1,263 | 1,280 | -0.08% | 1,319,500 | 4823億6851万 | +3.64% | 11.2 | 1.89 |
10/02 | 1,285 | 1,290 | 1,273 | 1,281 | -1.08% | 1,019,100 | 4827億4536万 | +3.89% | 11.21 | 1.89 |
09/29 | 1,297 | 1,302 | 1,283 | 1,295 | -0.61% | 1,274,700 | 4880億2126万 | +5.28% | 11.41 | 1.93 |
09/28 | 1,299 | 1,306 | 1,287 | 1,303 | 0% | 1,087,600 | 4910億3607万 | +6.19% | 11.48 | 1.94 |
09/27 | 1,299 | 1,310 | 1,293 | 1,303 | +0.62% | 678,900 | 4910億3607万 | +6.45% | 11.48 | 1.94 |
09/26 | 1,294 | 1,302 | 1,293 | 1,295 | +1.01% | 1,118,300 | 4880億2126万 | +6.15% | 11.41 | 1.93 |
09/25 | 1,279 | 1,287 | 1,275 | 1,282 | +0.16% | 964,500 | 4831億2221万 | +5.43% | 11.29 | 1.91 |
09/22 | 1,281 | 1,282 | 1,265 | 1,280 | +0.55% | 1,046,300 | 4823億6851万 | +5.61% | 11.28 | 1.9 |
09/21 | 1,246 | 1,285 | 1,246 | 1,273 | +3.16% | 2,270,500 | 4797億3055万 | +5.38% | 11.21 | 1.89 |
09/20 | 1,215 | 1,234 | 1,215 | 1,234 | +1.06% | 1,206,500 | 4650億3339万 | +2.49% | 10.87 | 1.83 |
09/19 | 1,201 | 1,221 | 1,198 | 1,221 | +1.83% | 1,109,100 | 4601億3433万 | +1.67% | 10.76 | 1.82 |
09/15 | 1,220 | 1,225 | 1,199 | 1,199 | -1.32% | 1,269,600 | 4518億4362万 | -0.08% | 10.56 | 1.78 |
09/14 | 1,207 | 1,217 | 1,203 | 1,215 | +1.59% | 1,074,400 | 4578億7323万 | +1.25% | 10.7 | 1.81 |
09/13 | 1,194 | 1,199 | 1,179 | 1,196 | +0.67% | 864,900 | 4507億1307万 | -0.17% | 10.54 | 1.78 |
09/12 | 1,189 | 1,201 | 1,185 | 1,188 | +0.17% | 1,188,800 | 4476億9827万 | -0.83% | 10.47 | 1.77 |
09/11 | 1,191 | 1,193 | 1,180 | 1,186 | 0% | 956,800 | 4469億4457万 | -1% | 10.45 | 1.76 |
09/08 | 1,191 | 1,204 | 1,177 | 1,186 | -1.08% | 1,927,900 | 4469億4457万 | -1% | 10.45 | 1.76 |
09/07 | 1,209 | 1,209 | 1,191 | 1,199 | -0.08% | 1,105,000 | 4518億4362万 | 0% | 10.56 | 1.78 |
09/06 | 1,216 | 1,216 | 1,192 | 1,200 | -1.23% | 1,878,500 | 4522億2048万 | +0.08% | 10.57 | 1.78 |
09/05 | 1,221 | 1,230 | 1,208 | 1,215 | -0.16% | 883,900 | 4578億7323万 | +1.33% | 10.7 | 1.81 |
09/04 | 1,230 | 1,243 | 1,212 | 1,217 | -0.25% | 1,032,600 | 4586億2693万 | +1.59% | 10.72 | 1.81 |
09/01 | 1,216 | 1,228 | 1,208 | 1,220 | +1.24% | 1,067,900 | 4597億5748万 | +1.84% | 10.75 | 1.81 |
08/31 | 1,202 | 1,212 | 1,199 | 1,205 | -0.17% | 983,300 | 4541億473万 | +0.58% | 10.62 | 1.79 |
08/30 | 1,205 | 1,209 | 1,195 | 1,207 | 0% | 928,400 | 4548億5843万 | +0.75% | 10.63 | 1.79 |
08/29 | 1,201 | 1,209 | 1,186 | 1,207 | -0.74% | 1,065,000 | 4548億5843万 | +0.58% | 10.63 | 1.79 |
08/28 | 1,217 | 1,217 | 1,205 | 1,216 | -0.16% | 584,200 | 4582億5008万 | +1.33% | 10.71 | 1.81 |
08/25 | 1,223 | 1,224 | 1,214 | 1,218 | -0.08% | 770,200 | 4590億378万 | +1.42% | 10.73 | 1.81 |
08/24 | 1,215 | 1,225 | 1,208 | 1,219 | +0.33% | 1,252,600 | 4593億8063万 | +1.5% | 10.74 | 1.81 |
08/23 | 1,211 | 1,230 | 1,208 | 1,215 | +1.5% | 1,474,100 | 4578億7323万 | +1.25% | 10.7 | 1.81 |
08/22 | 1,205 | 1,206 | 1,188 | 1,197 | -0.17% | 1,010,900 | 4510億8992万 | -0.17% | 10.55 | 1.78 |
08/21 | 1,193 | 1,206 | 1,187 | 1,199 | +1.35% | 1,204,400 | 4518億4362万 | +0.25% | 10.56 | 1.78 |
08/18 | 1,174 | 1,186 | 1,171 | 1,183 | -0.42% | 1,317,000 | 4458億1402万 | -0.76% | 10.42 | 1.76 |
08/17 | 1,181 | 1,189 | 1,168 | 1,188 | +1.54% | 884,400 | 4476億9827万 | -0.08% | 10.47 | 1.77 |
08/16 | 1,166 | 1,195 | 1,165 | 1,170 | 0% | 1,392,400 | 4409億1496万 | -1.35% | 10.31 | 1.74 |
08/15 | 1,176 | 1,177 | 1,161 | 1,170 | -0.34% | 1,460,600 | 4409億1496万 | -1.1% | 10.31 | 1.74 |
08/14 | 1,208 | 1,211 | 1,172 | 1,174 | -2.65% | 1,627,000 | 4424億2236万 | -0.59% | 10.34 | 1.75 |
08/10 | 1,175 | 1,207 | 1,170 | 1,206 | +3.17% | 2,305,300 | 4544億8158万 | +2.29% | 10.62 | 1.79 |
08/09 | 1,160 | 1,170 | 1,144 | 1,169 | -2.09% | 2,303,300 | 4405億3811万 | -0.68% | 10.3 | 1.74 |
08/08 | 1,173 | 1,195 | 1,171 | 1,194 | +0.93% | 1,704,300 | 4499億5937万 | +1.62% | 10.52 | 1.77 |
08/07 | 1,180 | 1,190 | 1,172 | 1,183 | -0.67% | 1,351,300 | 4458億1402万 | +1.2% | 10.42 | 1.76 |