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 | 2,093 | 2,108 | 2,091 | 2,096 | +0.34% | 886,700 | 5702億1970万 | +2.09% | 11.73 | 1.2 |
| 12/28 | 2,094 | 2,106 | 2,083 | 2,089 | -0.1% | 1,093,700 | 5683億1534万 | +2% | 11.7 | 1.19 |
| 12/27 | 2,097 | 2,116 | 2,084 | 2,091 | -2.7% | 1,480,100 | 5688億5945万 | +2.35% | 11.71 | 1.2 |
| 12/26 | 2,160 | 2,165 | 2,144 | 2,149 | -0.23% | 1,412,000 | 5846億3843万 | +5.5% | 12.03 | 1.23 |
| 12/25 | 2,160 | 2,165 | 2,140 | 2,154 | 0% | 729,000 | 5859億9868万 | +6.16% | 12.06 | 1.23 |
| 12/22 | 2,142 | 2,163 | 2,140 | 2,154 | +0.84% | 1,062,100 | 5859億9868万 | +6.63% | 12.06 | 1.23 |
| 12/21 | 2,140 | 2,143 | 2,126 | 2,136 | -0.33% | 1,196,800 | 5811億176万 | +6.22% | 11.96 | 1.22 |
| 12/20 | 2,086 | 2,143 | 2,076 | 2,143 | +2.05% | 1,502,200 | 5830億612万 | +7.04% | 12 | 1.23 |
| 12/19 | 2,071 | 2,101 | 2,066 | 2,100 | +2.34% | 2,144,100 | 5713億791万 | +5.37% | 11.76 | 1.2 |
| 12/18 | 2,035 | 2,053 | 2,027 | 2,052 | +2.19% | 1,188,600 | 5582億4944万 | +3.38% | 11.49 | 1.17 |
| 12/15 | 2,010 | 2,027 | 2,004 | 2,008 | -0.64% | 1,245,000 | 5462億7918万 | +1.47% | 11.24 | 1.15 |
| 12/14 | 2,005 | 2,025 | 2,003 | 2,021 | +0.4% | 1,067,800 | 5498億1585万 | +2.12% | 11.31 | 1.16 |
| 12/13 | 2,032 | 2,034 | 2,008 | 2,013 | -1.42% | 1,191,200 | 5476億3944万 | +1.46% | 11.27 | 1.15 |
| 12/12 | 2,037 | 2,051 | 2,030 | 2,042 | +0.69% | 1,039,000 | 5555億2893万 | +2.61% | 11.43 | 1.17 |
| 12/11 | 2,015 | 2,028 | 2,008 | 2,028 | +1.5% | 1,096,700 | 5517億2021万 | +1.65% | 11.35 | 1.16 |
| 12/08 | 1,966 | 1,998 | 1,966 | 1,998 | +1.22% | 1,502,800 | 5435億5867万 | -0.25% | 11.19 | 1.14 |
| 12/07 | 1,980 | 1,996 | 1,967 | 1,974 | -0.75% | 2,045,600 | 5370億2943万 | -1.79% | 11.05 | 1.13 |
| 12/06 | 1,996 | 2,013 | 1,981 | 1,989 | -2.07% | 2,190,000 | 5411億1020万 | -1.39% | 11.14 | 1.14 |
| 12/05 | 2,011 | 2,031 | 1,997 | 2,031 | +0.2% | 991,200 | 5525億3636万 | +0.35% | 11.37 | 1.16 |
| 12/04 | 2,038 | 2,044 | 2,024 | 2,027 | +0.2% | 1,167,800 | 5514億4816万 | -0.1% | 11.35 | 1.16 |
| 12/01 | 2,037 | 2,037 | 2,016 | 2,023 | -0.83% | 1,381,000 | 5503億5995万 | -0.54% | 11.33 | 1.16 |
| 11/30 | 2,042 | 2,046 | 2,018 | 2,040 | +2.26% | 2,298,900 | 5549億8482万 | +0.05% | 11.42 | 1.17 |
| 11/29 | 1,990 | 1,996 | 1,984 | 1,995 | +0.76% | 988,600 | 5427億4251万 | -2.35% | 11.17 | 1.14 |
| 11/28 | 1,990 | 1,995 | 1,972 | 1,980 | -0.05% | 1,218,800 | 5386億6174万 | -3.37% | 11.09 | 1.13 |
| 11/27 | 2,000 | 2,002 | 1,974 | 1,981 | -0.1% | 1,075,800 | 5389億3379万 | -3.55% | 11.09 | 1.13 |
| 11/24 | 1,979 | 1,996 | 1,960 | 1,983 | +0.66% | 1,546,000 | 5394億7790万 | -3.69% | 11.1 | 1.13 |
| 11/22 | 1,963 | 1,975 | 1,954 | 1,970 | +1.34% | 1,775,800 | 5359億4123万 | -4.55% | 11.03 | 1.13 |
| 11/21 | 1,937 | 1,945 | 1,928 | 1,944 | +0.36% | 1,001,600 | 5288億6789万 | -6.04% | 10.88 | 1.11 |
| 11/20 | 1,911 | 1,939 | 1,906 | 1,937 | +0.62% | 1,086,500 | 5269億6353万 | -6.7% | 10.84 | 1.11 |
| 11/17 | 1,946 | 1,950 | 1,912 | 1,925 | -1.08% | 2,052,500 | 5236億9891万 | -7.54% | 10.78 | 1.1 |
| 11/16 | 1,895 | 1,947 | 1,893 | 1,946 | +2.53% | 1,956,700 | 5294億1199万 | -6.85% | 10.9 | 1.11 |
| 11/15 | 1,906 | 1,915 | 1,890 | 1,898 | -1.04% | 1,663,500 | 5163億5353万 | -9.4% | 10.63 | 1.09 |
| 11/14 | 1,900 | 1,932 | 1,894 | 1,918 | +1.11% | 1,708,300 | 5217億9456万 | -8.75% | 10.74 | 1.1 |
| 11/13 | 1,922 | 1,925 | 1,891 | 1,897 | -1.09% | 2,793,300 | 5160億8148万 | -10.05% | 10.62 | 1.08 |
| 11/10 | 1,963 | 1,967 | 1,916 | 1,918 | -3.71% | 4,518,700 | 5217億9456万 | -9.36% | 10.74 | 1.1 |
| 11/09 | 1,999 | 2,023 | 1,963 | 1,992 | -7.22% | 5,714,400 | 5419億2636万 | -6.13% | 11.15 | 1.14 |
| 11/08 | 2,172 | 2,172 | 2,107 | 2,147 | -1.2% | 2,282,600 | 5840億9432万 | +0.99% | 12.02 | 1.23 |
| 11/07 | 2,148 | 2,173 | 2,133 | 2,173 | +0.46% | 1,248,500 | 5911億6766万 | +2.31% | 12.17 | 1.24 |
| 11/06 | 2,209 | 2,209 | 2,158 | 2,163 | -2.52% | 1,282,000 | 5884億4715万 | +2.08% | 12.11 | 1.24 |
| 11/02 | 2,199 | 2,219 | 2,185 | 2,219 | +1.28% | 1,404,500 | 6036億8202万 | +4.87% | 12.42 | 1.27 |
| 11/01 | 2,171 | 2,193 | 2,156 | 2,191 | +2.19% | 1,617,000 | 5960億6458万 | +3.84% | 12.27 | 1.25 |
| 10/31 | 2,137 | 2,158 | 2,133 | 2,144 | -0.69% | 1,008,700 | 5832億7817万 | +1.85% | 12 | 1.23 |
| 10/30 | 2,161 | 2,165 | 2,150 | 2,159 | -0.28% | 1,011,500 | 5873億5894万 | +2.76% | 12.09 | 1.23 |
| 10/27 | 2,160 | 2,173 | 2,153 | 2,165 | +0.93% | 1,001,100 | 5889億9125万 | +3.29% | 12.12 | 1.24 |
| 10/26 | 2,133 | 2,147 | 2,130 | 2,145 | +0.37% | 643,500 | 5835億5022万 | +2.68% | 12.01 | 1.23 |
| 10/25 | 2,144 | 2,157 | 2,133 | 2,137 | 0% | 944,100 | 5813億7381万 | +2.59% | 11.96 | 1.22 |
| 10/24 | 2,147 | 2,147 | 2,122 | 2,137 | -1.16% | 1,165,800 | 5813億7381万 | +2.89% | 11.96 | 1.22 |
| 10/23 | 2,131 | 2,164 | 2,127 | 2,162 | +3.15% | 1,792,200 | 5881億7509万 | +4.44% | 12.1 | 1.24 |
| 10/20 | 2,102 | 2,106 | 2,072 | 2,096 | -0.85% | 1,106,700 | 5702億1970万 | +1.65% | 11.73 | 1.2 |
| 10/19 | 2,110 | 2,125 | 2,104 | 2,114 | +0.86% | 1,037,500 | 5751億1663万 | +2.87% | 11.84 | 1.21 |
| 10/18 | 2,100 | 2,119 | 2,092 | 2,096 | -0.29% | 1,138,200 | 5702億1970万 | +2.34% | 11.73 | 1.2 |
| 10/17 | 2,116 | 2,117 | 2,084 | 2,102 | -0.24% | 1,002,200 | 5718億5201万 | +2.99% | 11.77 | 1.2 |
| 10/16 | 2,103 | 2,130 | 2,096 | 2,107 | +0.14% | 1,020,200 | 5732億1227万 | +3.74% | 11.8 | 1.2 |
| 10/13 | 2,080 | 2,121 | 2,075 | 2,104 | +1.01% | 1,619,600 | 5723億9611万 | +4.11% | 11.78 | 1.2 |
| 10/12 | 2,096 | 2,107 | 2,077 | 2,083 | -0.67% | 1,372,900 | 5666億8303万 | +3.63% | 11.66 | 1.19 |
| 10/11 | 2,089 | 2,111 | 2,079 | 2,097 | +0.14% | 1,259,000 | 5704億9175万 | +4.9% | 11.74 | 1.2 |
| 10/10 | 2,078 | 2,094 | 2,066 | 2,094 | +0.29% | 1,207,300 | 5696億7560万 | +5.28% | 11.72 | 1.2 |
| 10/06 | 2,080 | 2,095 | 2,075 | 2,088 | +1.02% | 1,226,900 | 5680億4329万 | +5.56% | 11.69 | 1.19 |
| 10/05 | 2,071 | 2,084 | 2,065 | 2,067 | -0.19% | 807,300 | 5623億3021万 | +5.03% | 11.57 | 1.18 |
| 10/04 | 2,075 | 2,080 | 2,064 | 2,071 | -0.43% | 1,307,200 | 5634億1842万 | +5.77% | 11.59 | 1.18 |
| 10/03 | 2,094 | 2,099 | 2,072 | 2,080 | -0.72% | 1,411,400 | 5658億6688万 | +6.89% | 11.65 | 1.19 |
| 10/02 | 2,073 | 2,104 | 2,065 | 2,095 | +1.6% | 1,802,000 | 5699億4765万 | +8.32% | 11.73 | 1.2 |
| 09/29 | 2,085 | 2,092 | 2,056 | 2,062 | -1.48% | 1,072,900 | 5423億9478万 | +7.28% | 11.41 | 1.17 |
| 09/28 | 2,073 | 2,094 | 2,069 | 2,093 | +1.26% | 1,328,600 | 5505億4911万 | +9.52% | 11.58 | 1.18 |
| 09/27 | 2,070 | 2,073 | 2,052 | 2,067 | +0.29% | 1,022,700 | 5437億999万 | +8.85% | 11.44 | 1.17 |
| 09/26 | 2,055 | 2,068 | 2,050 | 2,061 | +0.63% | 1,198,400 | 5421億3174万 | +9.16% | 11.4 | 1.16 |
| 09/25 | 2,036 | 2,059 | 2,034 | 2,048 | +1.54% | 1,440,700 | 5387億1218万 | +9.05% | 11.33 | 1.16 |
| 09/22 | 2,009 | 2,025 | 2,002 | 2,017 | +0.6% | 1,246,600 | 5305億5784万 | +7.98% | 11.16 | 1.14 |
| 09/21 | 1,999 | 2,024 | 1,993 | 2,005 | +0.7% | 1,139,700 | 5274億132万 | +7.8% | 11.09 | 1.13 |
| 09/20 | 1,984 | 1,994 | 1,976 | 1,991 | +0.3% | 1,011,700 | 5237億1872万 | +7.45% | 11.02 | 1.13 |
| 09/19 | 1,971 | 1,994 | 1,966 | 1,985 | +1.48% | 1,422,300 | 5221億4046万 | +7.53% | 10.98 | 1.12 |
| 09/15 | 1,958 | 1,970 | 1,948 | 1,956 | -0.25% | 1,702,100 | 5145億1221万 | +6.42% | 10.82 | 1.11 |
| 09/14 | 1,955 | 1,981 | 1,955 | 1,961 | +0.93% | 1,152,100 | 5158億2743万 | +6.92% | 10.85 | 1.11 |
| 09/13 | 1,945 | 1,958 | 1,943 | 1,943 | +0.52% | 984,300 | 5110億9265万 | +6.23% | 10.75 | 1.1 |
| 09/12 | 1,924 | 1,939 | 1,917 | 1,933 | +1.47% | 1,411,300 | 5084億6222万 | +5.69% | 10.7 | 1.09 |
| 09/11 | 1,868 | 1,920 | 1,868 | 1,905 | +2.58% | 1,430,700 | 5010億9702万 | +4.16% | 10.54 | 1.08 |
| 09/08 | 1,862 | 1,868 | 1,848 | 1,857 | -0.32% | 1,313,100 | 4884億7095万 | +1.48% | 10.28 | 1.05 |
| 09/07 | 1,829 | 1,864 | 1,824 | 1,863 | +2.42% | 1,562,800 | 4900億4921万 | +1.64% | 10.31 | 1.05 |
| 09/06 | 1,816 | 1,828 | 1,797 | 1,819 | -0.55% | 1,061,900 | 4784億7532万 | -0.93% | 10.07 | 1.03 |
| 09/05 | 1,831 | 1,836 | 1,819 | 1,829 | +0.27% | 1,050,200 | 4811億575万 | -0.6% | 10.12 | 1.03 |
| 09/04 | 1,835 | 1,836 | 1,815 | 1,824 | -0.82% | 697,700 | 4797億9053万 | -1.03% | 10.09 | 1.03 |
| 09/01 | 1,836 | 1,840 | 1,816 | 1,839 | +0.88% | 969,100 | 4837億3618万 | -0.43% | 10.18 | 1.04 |
| 08/31 | 1,838 | 1,838 | 1,810 | 1,823 | -0.6% | 1,754,200 | 4795億2749万 | -1.51% | 10.09 | 1.03 |
| 08/30 | 1,808 | 1,835 | 1,790 | 1,834 | +3.56% | 3,208,300 | 4824億2096万 | -1.13% | 10.15 | 1.04 |
| 08/29 | 1,759 | 1,780 | 1,742 | 1,771 | -0.28% | 950,400 | 4658億4925万 | -4.78% | 9.8 | 1 |
| 08/28 | 1,774 | 1,782 | 1,765 | 1,776 | -0.45% | 811,000 | 4671億6446万 | -4.87% | 9.83 | 1 |
| 08/25 | 1,791 | 1,802 | 1,774 | 1,784 | +0.06% | 665,500 | 4692億6881万 | -4.9% | 9.87 | 1.01 |
| 08/24 | 1,780 | 1,795 | 1,776 | 1,783 | -0.61% | 1,035,700 | 4690億577万 | -5.36% | 9.87 | 1.01 |
| 08/23 | 1,827 | 1,827 | 1,793 | 1,794 | -0.77% | 986,400 | 4718億9924万 | -5.13% | 9.93 | 1.01 |
| 08/22 | 1,785 | 1,809 | 1,783 | 1,808 | +0.61% | 833,600 | 4755億8184万 | -4.79% | 10 | 1.02 |
| 08/21 | 1,815 | 1,815 | 1,785 | 1,797 | -0.55% | 860,900 | 4726億8837万 | -5.77% | 9.94 | 1.02 |
| 08/18 | 1,791 | 1,807 | 1,783 | 1,807 | -0.33% | 854,400 | 4753億1880万 | -5.69% | 10 | 1.02 |
| 08/17 | 1,823 | 1,823 | 1,803 | 1,813 | -0.98% | 887,600 | 4768億9706万 | -5.82% | 10.03 | 1.02 |
| 08/16 | 1,810 | 1,834 | 1,800 | 1,831 | +0.94% | 1,150,500 | 4816億3183万 | -5.33% | 10.13 | 1.03 |
| 08/15 | 1,826 | 1,848 | 1,813 | 1,814 | +1% | 1,109,800 | 4771億6010万 | -6.54% | 10.04 | 1.03 |
| 08/14 | 1,820 | 1,827 | 1,794 | 1,796 | -2.39% | 1,085,200 | 4724億2533万 | -7.8% | 9.94 | 1.02 |
| 08/10 | 1,857 | 1,866 | 1,812 | 1,840 | -0.54% | 1,785,100 | 4839億9922万 | -5.93% | 10.18 | 1.04 |
| 08/09 | 1,905 | 1,909 | 1,836 | 1,850 | -4.1% | 2,722,000 | 4866億2965万 | -5.66% | 10.24 | 1.05 |
| 08/08 | 1,950 | 1,953 | 1,915 | 1,929 | -0.46% | 916,100 | 5074億1005万 | -1.73% | 10.67 | 1.09 |
| 08/07 | 1,950 | 1,950 | 1,932 | 1,938 | +0.26% | 771,900 | 5097億7744万 | -1.22% | 10.72 | 1.1 |
