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 | 2,751 | 2,778 | 2,745 | 2,763 | +0.51% | 292,600 | 4684億6411万 | +4.62% | 11.1 | 1.17 |
12/28 | 2,782 | 2,787 | 2,745 | 2,749 | -1.12% | 366,000 | 4660億9042万 | +4.52% | 11.05 | 1.16 |
12/27 | 2,779 | 2,790 | 2,766 | 2,780 | -1.1% | 493,500 | 4713億4644万 | +6.07% | 11.17 | 1.18 |
12/26 | 2,795 | 2,817 | 2,792 | 2,811 | +0.57% | 466,100 | 4766億246万 | +7.83% | 11.29 | 1.19 |
12/25 | 2,815 | 2,818 | 2,791 | 2,795 | -0.82% | 437,400 | 4738億8968万 | +7.83% | 11.23 | 1.18 |
12/22 | 2,802 | 2,834 | 2,800 | 2,818 | +0.82% | 695,500 | 4777億8931万 | +9.39% | 11.32 | 1.19 |
12/21 | 2,781 | 2,810 | 2,773 | 2,795 | +0.5% | 614,800 | 4738億8968万 | +9.14% | 11.23 | 1.18 |
12/20 | 2,725 | 2,786 | 2,708 | 2,781 | +2.02% | 866,400 | 4715億1599万 | +9.36% | 11.17 | 1.18 |
12/19 | 2,659 | 2,735 | 2,659 | 2,726 | +3.38% | 874,500 | 4621億9079万 | +7.79% | 10.95 | 1.15 |
12/18 | 2,627 | 2,641 | 2,609 | 2,637 | +1.97% | 531,700 | 4471億92万 | +4.89% | 10.6 | 1.12 |
12/15 | 2,584 | 2,618 | 2,572 | 2,586 | -0.39% | 771,000 | 4384億5392万 | +3.32% | 10.39 | 1.09 |
12/14 | 2,588 | 2,601 | 2,581 | 2,596 | -0.31% | 454,400 | 4401億4941万 | +3.96% | 10.43 | 1.1 |
12/13 | 2,642 | 2,652 | 2,588 | 2,604 | -1.36% | 666,500 | 4415億580万 | +4.33% | 10.46 | 1.1 |
12/12 | 2,597 | 2,645 | 2,597 | 2,640 | +1.81% | 622,600 | 4476億957万 | +5.81% | 10.61 | 1.12 |
12/11 | 2,582 | 2,600 | 2,576 | 2,593 | -0.08% | 419,700 | 4396億4076万 | +4.05% | 10.42 | 1.1 |
12/08 | 2,550 | 2,596 | 2,550 | 2,595 | +2.37% | 999,900 | 4399億7986万 | +4.18% | 10.43 | 1.1 |
12/07 | 2,528 | 2,553 | 2,523 | 2,535 | +0.6% | 688,700 | 4298億692万 | +1.85% | 10.19 | 1.07 |
12/06 | 2,560 | 2,571 | 2,518 | 2,520 | -2.59% | 787,500 | 4272億6368万 | +1.25% | 10.13 | 1.07 |
12/05 | 2,574 | 2,604 | 2,564 | 2,587 | -0.77% | 957,600 | 4386億2347万 | +3.9% | 10.39 | 1.09 |
12/04 | 2,631 | 2,648 | 2,590 | 2,607 | +3% | 1,215,800 | 4420億1445万 | +4.78% | 10.47 | 1.1 |
12/01 | 2,525 | 2,540 | 2,508 | 2,531 | +0.6% | 629,300 | 4291億2872万 | +1.89% | 10.17 | 1.07 |
11/30 | 2,522 | 2,525 | 2,495 | 2,516 | +1% | 760,600 | 4265億8548万 | +1.33% | 10.11 | 1.06 |
11/29 | 2,493 | 2,506 | 2,483 | 2,491 | +0.81% | 341,100 | 4223億4676万 | +0.28% | 10.01 | 1.05 |
11/28 | 2,468 | 2,493 | 2,425 | 2,471 | -0.92% | 617,100 | 4189億5577万 | -0.64% | 9.93 | 1.05 |
11/27 | 2,514 | 2,526 | 2,484 | 2,494 | -0.2% | 407,700 | 4228億5540万 | +0.28% | 10.02 | 1.05 |
11/24 | 2,483 | 2,509 | 2,471 | 2,499 | -0.24% | 425,400 | 4237億315万 | +0.48% | 10.04 | 1.06 |
11/22 | 2,470 | 2,519 | 2,459 | 2,505 | +2.2% | 837,900 | 4247億2044万 | +0.76% | 10.06 | 1.06 |
11/21 | 2,441 | 2,459 | 2,435 | 2,451 | +1.28% | 399,700 | 4155億6479万 | -1.37% | 9.85 | 1.04 |
11/20 | 2,378 | 2,425 | 2,378 | 2,420 | +0.25% | 371,200 | 4103億877万 | -2.73% | 9.72 | 1.02 |
11/17 | 2,443 | 2,447 | 2,401 | 2,414 | -0.25% | 843,800 | 4092億9148万 | -2.97% | 9.7 | 1.02 |
11/16 | 2,367 | 2,423 | 2,350 | 2,420 | +2.89% | 805,200 | 4103億877万 | -2.69% | 9.72 | 1.02 |
11/15 | 2,410 | 2,418 | 2,352 | 2,352 | -2.93% | 1,153,300 | 3987億7943万 | -5.43% | 9.45 | 0.99 |
11/14 | 2,359 | 2,508 | 2,352 | 2,423 | +3.06% | 2,260,900 | 4108億1742万 | -2.69% | 9.74 | 1.02 |
11/13 | 2,366 | 2,376 | 2,344 | 2,351 | -1.14% | 790,100 | 3986億988万 | -5.58% | 9.45 | 0.99 |
11/10 | 2,403 | 2,426 | 2,361 | 2,378 | -2.26% | 1,332,200 | 4031億8771万 | -4.57% | 9.55 | 1.01 |
11/09 | 2,511 | 2,521 | 2,401 | 2,433 | -4.96% | 1,780,000 | 4125億1291万 | -2.41% | 9.78 | 1.03 |
11/08 | 2,561 | 2,564 | 2,535 | 2,560 | -0.81% | 732,900 | 4340億4564万 | +2.73% | 10.29 | 1.08 |
11/07 | 2,546 | 2,586 | 2,544 | 2,581 | +0.7% | 580,500 | 4376億617万 | +3.86% | 10.37 | 1.09 |
11/06 | 2,571 | 2,578 | 2,544 | 2,563 | -0.35% | 372,300 | 4345億5429万 | +3.56% | 10.3 | 1.08 |
11/02 | 2,557 | 2,576 | 2,549 | 2,572 | +0.94% | 559,700 | 4360億8023万 | +4.34% | 10.33 | 1.09 |
11/01 | 2,537 | 2,548 | 2,522 | 2,548 | +0.71% | 540,600 | 4320億1105万 | +3.79% | 10.24 | 1.08 |
10/31 | 2,510 | 2,543 | 2,488 | 2,530 | -0.59% | 602,600 | 4289億5917万 | +3.43% | 10.17 | 1.07 |
10/30 | 2,539 | 2,554 | 2,530 | 2,545 | 0% | 412,200 | 4315億241万 | +4.43% | 10.23 | 1.08 |
10/27 | 2,537 | 2,547 | 2,516 | 2,545 | +1.39% | 555,400 | 4315億241万 | +4.91% | 10.23 | 1.08 |
10/26 | 2,494 | 2,518 | 2,493 | 2,510 | -0.08% | 473,200 | 4255億6819万 | +3.89% | 10.08 | 1.06 |
10/25 | 2,530 | 2,541 | 2,503 | 2,512 | -0.87% | 506,800 | 4259億729万 | +4.45% | 10.09 | 1.06 |
10/24 | 2,531 | 2,536 | 2,511 | 2,534 | -0.86% | 410,500 | 4296億3737万 | +5.8% | 10.18 | 1.07 |
10/23 | 2,535 | 2,569 | 2,532 | 2,556 | +2.86% | 736,700 | 4333億6745万 | +7.3% | 10.27 | 1.08 |
10/20 | 2,477 | 2,493 | 2,453 | 2,485 | -0.12% | 487,700 | 4213億2946万 | +4.94% | 9.98 | 1.05 |
10/19 | 2,476 | 2,493 | 2,460 | 2,488 | +0.77% | 394,000 | 4218億3811万 | +5.51% | 10 | 1.05 |
10/18 | 2,480 | 2,486 | 2,460 | 2,469 | -0.96% | 620,200 | 4186億1668万 | +5.24% | 9.92 | 1.04 |
10/17 | 2,536 | 2,537 | 2,480 | 2,493 | -0.68% | 665,800 | 4226億8585万 | +6.95% | 10.02 | 1.05 |
10/16 | 2,490 | 2,533 | 2,477 | 2,510 | +3.85% | 1,330,400 | 4255億6819万 | +8.52% | 10.08 | 1.06 |
10/13 | 2,383 | 2,436 | 2,379 | 2,417 | +0.42% | 970,800 | 4098億12万 | +5.32% | 9.71 | 1.02 |
10/12 | 2,421 | 2,425 | 2,397 | 2,407 | -0.54% | 482,700 | 4081億463万 | +5.52% | 9.67 | 1.02 |
10/11 | 2,414 | 2,428 | 2,396 | 2,420 | 0% | 405,100 | 4103億877万 | +6.75% | 9.72 | 1.02 |
10/10 | 2,392 | 2,428 | 2,385 | 2,420 | +0.08% | 504,700 | 4103億877万 | +7.41% | 9.72 | 1.02 |
10/06 | 2,407 | 2,427 | 2,399 | 2,418 | +0.79% | 437,600 | 4099億6967万 | +7.99% | 9.72 | 1.02 |
10/05 | 2,407 | 2,413 | 2,391 | 2,399 | -0.5% | 464,000 | 4067億4824万 | +7.87% | 9.64 | 1.01 |
10/04 | 2,403 | 2,424 | 2,395 | 2,411 | +0.37% | 545,400 | 4087億8283万 | +9.1% | 9.69 | 1.02 |
10/03 | 2,401 | 2,414 | 2,387 | 2,402 | +0.38% | 518,900 | 4072億5689万 | +9.43% | 9.65 | 1.02 |
10/02 | 2,340 | 2,395 | 2,340 | 2,393 | +3.15% | 700,600 | 4057億3095万 | +9.77% | 9.61 | 1.01 |
09/29 | 2,325 | 2,332 | 2,312 | 2,320 | -0.17% | 653,000 | 3933億5386万 | +7.11% | 9.31 | 0.98 |
09/28 | 2,328 | 2,344 | 2,321 | 2,324 | -0.17% | 646,200 | 3940億3206万 | +7.79% | 9.32 | 0.98 |
09/27 | 2,318 | 2,329 | 2,289 | 2,328 | +0.95% | 341,900 | 3947億1026万 | +8.53% | 9.34 | 0.98 |
09/26 | 2,296 | 2,316 | 2,289 | 2,306 | +0.04% | 458,300 | 3909億8018万 | +8.06% | 9.25 | 0.97 |
09/25 | 2,298 | 2,315 | 2,294 | 2,305 | +0.83% | 453,400 | 3908億1063万 | +8.52% | 9.25 | 0.97 |
09/22 | 2,285 | 2,297 | 2,274 | 2,286 | +0.44% | 506,400 | 3875億8919万 | +8.14% | 9.17 | 0.97 |
09/21 | 2,280 | 2,295 | 2,271 | 2,276 | +0.8% | 400,300 | 3858億9370万 | +8.02% | 9.13 | 0.96 |
09/20 | 2,255 | 2,259 | 2,234 | 2,258 | +0.58% | 472,300 | 3828億4182万 | +7.42% | 9.06 | 0.95 |
09/19 | 2,238 | 2,250 | 2,229 | 2,245 | +1.45% | 741,400 | 3806億3768万 | +7.06% | 9 | 0.95 |
09/15 | 2,214 | 2,224 | 2,204 | 2,213 | -0.05% | 603,000 | 3752億1211万 | +5.73% | 8.88 | 0.93 |
09/14 | 2,233 | 2,247 | 2,208 | 2,214 | -0.45% | 526,000 | 3753億8166万 | +5.73% | 8.88 | 0.93 |
09/13 | 2,213 | 2,233 | 2,207 | 2,224 | +1.78% | 754,900 | 3770億7715万 | +6.26% | 8.92 | 0.94 |
09/12 | 2,151 | 2,187 | 2,140 | 2,185 | +3.8% | 960,900 | 3704億6474万 | +4.4% | 8.76 | 0.92 |
09/11 | 2,066 | 2,108 | 2,065 | 2,105 | +3.09% | 491,000 | 3569億81万 | +0.48% | 8.44 | 0.89 |
09/08 | 2,052 | 2,062 | 2,040 | 2,042 | -1.16% | 990,000 | 3462億1922万 | -2.76% | 8.19 | 0.86 |
09/07 | 2,077 | 2,082 | 2,058 | 2,066 | -0.05% | 425,000 | 3502億8840万 | -1.99% | 8.29 | 0.87 |
09/06 | 2,041 | 2,068 | 2,037 | 2,067 | +0.58% | 736,800 | 3504億5795万 | -2.27% | 8.29 | 0.87 |
09/05 | 2,065 | 2,082 | 2,045 | 2,055 | -0.15% | 443,700 | 3484億2336万 | -3.16% | 8.24 | 0.87 |
09/04 | 2,069 | 2,075 | 2,052 | 2,058 | -0.91% | 571,300 | 3489億3200万 | -3.33% | 8.25 | 0.87 |
09/01 | 2,065 | 2,079 | 2,051 | 2,077 | +2.06% | 575,800 | 3521億5344万 | -2.72% | 8.33 | 0.88 |
08/31 | 2,056 | 2,058 | 2,034 | 2,035 | -0.88% | 544,300 | 3450億3237万 | -4.95% | 8.16 | 0.86 |
08/30 | 2,033 | 2,055 | 2,024 | 2,053 | +1.23% | 707,200 | 3480億8426万 | -4.42% | 8.23 | 0.87 |
08/29 | 2,021 | 2,039 | 2,021 | 2,028 | -0.25% | 426,700 | 3438億4553万 | -5.89% | 8.13 | 0.86 |
08/28 | 2,060 | 2,065 | 2,026 | 2,033 | -1.21% | 585,100 | 3446億9328万 | -6.01% | 8.15 | 0.86 |
08/25 | 2,045 | 2,072 | 2,040 | 2,058 | +0.24% | 396,700 | 3489億3200万 | -5.29% | 8.25 | 0.87 |
08/24 | 2,050 | 2,072 | 2,043 | 2,053 | -0.05% | 541,800 | 3480億8426万 | -5.96% | 8.23 | 0.87 |
08/23 | 2,079 | 2,089 | 2,052 | 2,054 | -0.39% | 596,200 | 3482億5381万 | -6.3% | 8.24 | 0.87 |
08/22 | 2,037 | 2,062 | 2,031 | 2,062 | +0.68% | 498,900 | 3496億1020万 | -6.36% | 8.27 | 0.87 |
08/21 | 2,062 | 2,064 | 2,036 | 2,048 | -0.73% | 555,100 | 3472億3651万 | -7.41% | 8.21 | 0.86 |
08/18 | 2,080 | 2,087 | 2,052 | 2,063 | -2.46% | 498,000 | 3497億7975万 | -7.16% | 8.27 | 0.87 |
08/17 | 2,130 | 2,130 | 2,103 | 2,115 | -0.7% | 417,600 | 3585億9630万 | -5.28% | 8.48 | 0.89 |
08/16 | 2,132 | 2,138 | 2,117 | 2,130 | -0.7% | 547,000 | 3611億3954万 | -5% | 8.54 | 0.9 |
08/15 | 2,171 | 2,175 | 2,141 | 2,145 | -0.37% | 618,100 | 3636億8277万 | -4.62% | 8.6 | 0.91 |
08/14 | 2,233 | 2,233 | 2,135 | 2,153 | -3.58% | 1,161,700 | 3650億3917万 | -4.52% | 8.64 | 0.91 |
08/10 | 2,220 | 2,315 | 2,100 | 2,233 | +1.96% | 1,839,200 | 3786億309万 | -1.19% | 8.96 | 0.94 |
08/09 | 2,225 | 2,228 | 2,172 | 2,190 | -1.66% | 712,400 | 3713億1248万 | -3.18% | 8.78 | 0.92 |
08/08 | 2,227 | 2,240 | 2,214 | 2,227 | +0.13% | 394,900 | 3775億8580万 | -1.68% | 8.93 | 0.94 |
08/07 | 2,245 | 2,255 | 2,221 | 2,224 | -0.09% | 264,700 | 3770億7715万 | -1.94% | 8.92 | 0.94 |