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 | 1,321 | 1,321 | 1,301 | 1,305 | -1.81% | 24,800 | 126億1194万 | +1.01% | 25.36 | 0.92 |
| 12/28 | 1,336 | 1,339 | 1,326 | 1,329 | -0.52% | 8,500 | 128億4389万 | +3.26% | 25.83 | 0.94 |
| 12/27 | 1,359 | 1,361 | 1,316 | 1,336 | -3.47% | 41,100 | 129億1154万 | +4.46% | 25.97 | 0.94 |
| 12/26 | 1,379 | 1,397 | 1,372 | 1,384 | +0.44% | 38,600 | 133億7542万 | +8.81% | 26.9 | 0.98 |
| 12/25 | 1,356 | 1,383 | 1,351 | 1,378 | +1.32% | 25,700 | 133億1744万 | +9.19% | 26.78 | 0.97 |
| 12/22 | 1,374 | 1,374 | 1,354 | 1,360 | -1.02% | 26,900 | 131億4348万 | +8.54% | 26.43 | 0.96 |
| 12/21 | 1,360 | 1,377 | 1,359 | 1,374 | +0.37% | 24,800 | 132億7878万 | +10.45% | 26.7 | 0.97 |
| 12/20 | 1,367 | 1,377 | 1,355 | 1,369 | -0.36% | 23,400 | 132億3046万 | +11.03% | 26.61 | 0.97 |
| 12/19 | 1,393 | 1,398 | 1,371 | 1,374 | +0.44% | 36,400 | 132億7878万 | +12.25% | 26.7 | 0.97 |
| 12/18 | 1,330 | 1,375 | 1,330 | 1,368 | +4.19% | 49,700 | 132億2079万 | +12.69% | 26.59 | 0.97 |
| 12/15 | 1,296 | 1,315 | 1,296 | 1,313 | +0.54% | 21,700 | 126億8926万 | +9.05% | 25.52 | 0.93 |
| 12/14 | 1,305 | 1,313 | 1,284 | 1,306 | +0.08% | 17,300 | 126億2161万 | +9.2% | 25.38 | 0.92 |
| 12/13 | 1,291 | 1,316 | 1,289 | 1,305 | +1.48% | 45,800 | 126億1194万 | +9.66% | 25.36 | 0.92 |
| 12/12 | 1,262 | 1,286 | 1,260 | 1,286 | +1.5% | 30,000 | 124億2832万 | +8.71% | 24.99 | 0.91 |
| 12/11 | 1,261 | 1,276 | 1,260 | 1,267 | +1.6% | 29,600 | 122億4470万 | +7.74% | 24.62 | 0.9 |
| 12/08 | 1,245 | 1,255 | 1,243 | 1,247 | -0.08% | 16,900 | 120億5141万 | +6.58% | 24.24 | 0.88 |
| 12/07 | 1,250 | 1,258 | 1,244 | 1,248 | +0.4% | 14,800 | 120億6108万 | +7.12% | 24.26 | 0.88 |
| 12/06 | 1,240 | 1,258 | 1,234 | 1,243 | +0.08% | 29,500 | 120億1275万 | +7.16% | 24.16 | 0.88 |
| 12/05 | 1,228 | 1,243 | 1,226 | 1,242 | +1.31% | 19,500 | 120億309万 | +7.63% | 24.14 | 0.88 |
| 12/04 | 1,218 | 1,242 | 1,216 | 1,226 | +0.57% | 16,100 | 118億4846万 | +6.89% | 23.83 | 0.87 |
| 12/01 | 1,225 | 1,245 | 1,216 | 1,219 | 0% | 37,800 | 117億8081万 | +6.84% | 23.69 | 0.86 |
| 11/30 | 1,220 | 1,224 | 1,211 | 1,219 | 0% | 17,300 | 117億8081万 | +7.4% | 23.69 | 0.86 |
| 11/29 | 1,211 | 1,229 | 1,205 | 1,219 | +1.67% | 24,000 | 117億8081万 | +7.97% | 23.69 | 0.86 |
| 11/28 | 1,186 | 1,206 | 1,186 | 1,199 | +1.1% | 27,100 | 115億8752万 | +6.77% | 23.3 | 0.85 |
| 11/27 | 1,176 | 1,190 | 1,170 | 1,186 | +1.72% | 20,100 | 114億6189万 | +6.18% | 23.05 | 0.84 |
| 11/24 | 1,150 | 1,170 | 1,146 | 1,166 | +1.3% | 21,400 | 112億6860万 | +4.86% | 22.66 | 0.82 |
| 11/22 | 1,150 | 1,155 | 1,136 | 1,151 | +0.44% | 27,100 | 111億2364万 | +3.88% | 22.37 | 0.81 |
| 11/21 | 1,146 | 1,150 | 1,145 | 1,146 | +0.09% | 11,400 | 110億7531万 | +3.8% | 22.27 | 0.81 |
| 11/20 | 1,130 | 1,150 | 1,130 | 1,145 | +0.09% | 9,500 | 110億6565万 | +4% | 22.25 | 0.81 |
| 11/17 | 1,149 | 1,149 | 1,135 | 1,144 | +0.79% | 16,800 | 110億5599万 | +4.19% | 22.23 | 0.81 |
| 11/16 | 1,110 | 1,147 | 1,109 | 1,135 | +1.98% | 18,600 | 109億6901万 | +3.65% | 22.06 | 0.8 |
| 11/15 | 1,128 | 1,134 | 1,113 | 1,113 | -1.33% | 28,300 | 107億5639万 | +1.92% | 21.63 | 0.79 |
| 11/14 | 1,127 | 1,133 | 1,125 | 1,128 | +0.09% | 9,600 | 109億136万 | +3.39% | 21.92 | 0.8 |
| 11/13 | 1,124 | 1,130 | 1,124 | 1,127 | +0.27% | 5,700 | 108億9169万 | +3.39% | 21.9 | 0.8 |
| 11/10 | 1,112 | 1,128 | 1,112 | 1,124 | +0.36% | 13,100 | 108億6270万 | +3.31% | 21.85 | 0.79 |
| 11/09 | 1,123 | 1,132 | 1,113 | 1,120 | -1.15% | 7,700 | 108億2404万 | +3.13% | 21.77 | 0.79 |
| 11/08 | 1,133 | 1,134 | 1,121 | 1,133 | +0.09% | 12,200 | 109億4968万 | +4.52% | 22.02 | 0.8 |
| 11/07 | 1,130 | 1,133 | 1,119 | 1,132 | +0.35% | 13,600 | 109億4001万 | +4.72% | 22 | 0.8 |
| 11/06 | 1,126 | 1,131 | 1,125 | 1,128 | +0.8% | 21,000 | 109億136万 | +4.64% | 21.92 | 0.8 |
| 11/02 | 1,117 | 1,127 | 1,115 | 1,119 | -0.18% | 16,600 | 108億1438万 | +4.09% | 21.75 | 0.79 |
| 11/01 | 1,105 | 1,131 | 1,101 | 1,121 | +1.63% | 23,500 | 108億3371万 | +4.47% | 21.79 | 0.79 |
| 10/31 | 1,095 | 1,103 | 1,093 | 1,103 | +0.55% | 33,900 | 106億5975万 | +3.08% | 21.44 | 0.78 |
| 10/30 | 1,080 | 1,103 | 1,080 | 1,097 | +1.57% | 53,000 | 106億176万 | +2.72% | 21.32 | 0.78 |
| 10/27 | 1,077 | 1,082 | 1,073 | 1,080 | +0.84% | 16,400 | 104億3747万 | +1.31% | 20.99 | 0.76 |
| 10/26 | 1,070 | 1,079 | 1,067 | 1,071 | +0.19% | 17,000 | 103億5049万 | +0.66% | 20.82 | 0.76 |
| 10/25 | 1,084 | 1,084 | 1,066 | 1,069 | -0.56% | 8,100 | 103億3116万 | +0.56% | 20.78 | 0.76 |
| 10/24 | 1,061 | 1,075 | 1,061 | 1,075 | +1.42% | 19,600 | 103億8915万 | +1.32% | 20.89 | 0.76 |
| 10/23 | 1,061 | 1,063 | 1,060 | 1,060 | +0.66% | 5,300 | 102億4418万 | +0.09% | 20.6 | 0.75 |
| 10/20 | 1,055 | 1,059 | 1,046 | 1,053 | -0.38% | 18,000 | 101億7653万 | -0.47% | 20.47 | 0.74 |
| 10/19 | 1,059 | 1,061 | 1,055 | 1,057 | -0.28% | 11,600 | 102億1519万 | 0% | 20.54 | 0.75 |
| 10/18 | 1,066 | 1,069 | 1,060 | 1,060 | -0.93% | 30,700 | 102億4418万 | +0.38% | 20.6 | 0.75 |
| 10/17 | 1,069 | 1,075 | 1,066 | 1,070 | +0.47% | 13,900 | 103億4082万 | +1.52% | 20.8 | 0.76 |
| 10/16 | 1,065 | 1,069 | 1,062 | 1,065 | -0.19% | 24,200 | 102億9250万 | +1.24% | 20.7 | 0.75 |
| 10/13 | 1,061 | 1,070 | 1,061 | 1,067 | 0% | 12,600 | 103億1183万 | +1.62% | 20.74 | 0.75 |
| 10/12 | 1,072 | 1,079 | 1,062 | 1,067 | -0.47% | 11,800 | 103億1183万 | +1.81% | 20.74 | 0.75 |
| 10/11 | 1,084 | 1,084 | 1,070 | 1,072 | -1.11% | 15,400 | 103億6015万 | +2.49% | 20.83 | 0.76 |
| 10/10 | 1,085 | 1,086 | 1,079 | 1,084 | -0.09% | 16,000 | 104億7613万 | +3.93% | 21.07 | 0.77 |
| 10/06 | 1,084 | 1,085 | 1,075 | 1,085 | +0.28% | 7,800 | 104億8579万 | +4.23% | 21.09 | 0.77 |
| 10/05 | 1,085 | 1,085 | 1,076 | 1,082 | -0.18% | 15,700 | 104億5680万 | +4.24% | 21.03 | 0.76 |
| 10/04 | 1,070 | 1,084 | 1,070 | 1,084 | +1.88% | 23,100 | 104億7613万 | +4.73% | 21.07 | 0.77 |
| 10/03 | 1,065 | 1,069 | 1,061 | 1,064 | 0% | 9,900 | 102億8284万 | +3% | 20.68 | 0.75 |
| 10/02 | 1,061 | 1,065 | 1,059 | 1,064 | +0.57% | 9,800 | 102億8284万 | +3.2% | 20.68 | 0.75 |
| 09/29 | 1,060 | 1,061 | 1,053 | 1,058 | -0.19% | 5,800 | 102億2485万 | +2.82% | 21.06 | 0.77 |
| 09/28 | 1,060 | 1,061 | 1,058 | 1,060 | +0.38% | 8,400 | 102億4418万 | +3.11% | 21.1 | 0.77 |
| 09/27 | 1,050 | 1,060 | 1,045 | 1,056 | +0.57% | 11,700 | 102億552万 | +2.82% | 21.02 | 0.76 |
| 09/26 | 1,047 | 1,053 | 1,044 | 1,050 | +0.57% | 12,900 | 101億4754万 | +2.24% | 20.9 | 0.76 |
| 09/25 | 1,049 | 1,049 | 1,039 | 1,044 | -0.1% | 8,500 | 100億8955万 | +1.75% | 20.78 | 0.76 |
| 09/22 | 1,045 | 1,047 | 1,038 | 1,045 | +0.38% | 9,900 | 100億9922万 | +1.85% | 20.8 | 0.76 |
| 09/21 | 1,038 | 1,045 | 1,031 | 1,041 | +0.48% | 16,900 | 100億6056万 | +1.46% | 20.72 | 0.75 |
| 09/20 | 1,029 | 1,036 | 1,020 | 1,036 | +1.27% | 10,700 | 100億1224万 | +1.07% | 20.62 | 0.75 |
| 09/19 | 1,027 | 1,034 | 1,010 | 1,023 | -0.39% | 13,800 | 98億8660万 | -0.1% | 20.36 | 0.74 |
| 09/15 | 1,017 | 1,031 | 1,014 | 1,027 | -0.19% | 7,500 | 99億2526万 | +0.2% | 20.44 | 0.74 |
| 09/14 | 1,028 | 1,032 | 1,018 | 1,029 | +0.1% | 5,800 | 99億4459万 | +0.39% | 20.48 | 0.74 |
| 09/13 | 1,030 | 1,034 | 1,018 | 1,028 | +0.1% | 6,200 | 99億3492万 | +0.19% | 20.46 | 0.74 |
| 09/12 | 1,039 | 1,039 | 1,026 | 1,027 | -0.39% | 6,800 | 99億2526万 | 0% | 20.44 | 0.74 |
| 09/11 | 1,023 | 1,040 | 1,020 | 1,031 | +1.88% | 8,700 | 99億6392万 | +0.29% | 20.52 | 0.75 |
| 09/08 | 1,028 | 1,028 | 1,012 | 1,012 | -0.59% | 11,300 | 97億8029万 | -1.65% | 20.15 | 0.73 |
| 09/07 | 1,027 | 1,027 | 1,010 | 1,018 | -0.1% | 3,000 | 98億3828万 | -1.17% | 20.26 | 0.74 |
| 09/06 | 1,008 | 1,024 | 1,003 | 1,019 | +1.49% | 7,800 | 98億4794万 | -0.97% | 20.28 | 0.74 |
| 09/05 | 1,003 | 1,021 | 1,001 | 1,004 | -0.89% | 9,200 | 97億298万 | -2.33% | 19.99 | 0.73 |
| 09/04 | 1,008 | 1,020 | 1,000 | 1,013 | -0.2% | 7,900 | 97億8996万 | -1.36% | 20.17 | 0.73 |
| 09/01 | 1,025 | 1,027 | 1,013 | 1,015 | -0.2% | 4,400 | 98億929万 | -1.17% | 20.21 | 0.73 |
| 08/31 | 1,018 | 1,025 | 1,016 | 1,017 | +0.69% | 3,000 | 98億2862万 | -0.88% | 20.24 | 0.74 |
| 08/30 | 1,029 | 1,029 | 1,010 | 1,010 | -1.56% | 7,700 | 97億6097万 | -1.37% | 20.11 | 0.73 |
| 08/29 | 1,010 | 1,028 | 1,010 | 1,026 | +0.98% | 7,700 | 99億1559万 | +0.2% | 20.42 | 0.74 |
| 08/28 | 1,026 | 1,029 | 1,005 | 1,016 | -1.26% | 6,300 | 98億1895万 | -0.59% | 20.22 | 0.74 |
| 08/25 | 1,033 | 1,038 | 1,025 | 1,029 | -0.39% | 6,600 | 99億4459万 | +0.78% | 20.48 | 0.74 |
| 08/24 | 1,039 | 1,043 | 1,015 | 1,033 | +0.1% | 5,200 | 99億8324万 | +1.27% | 20.56 | 0.75 |
| 08/23 | 1,036 | 1,042 | 1,021 | 1,032 | -0.67% | 7,700 | 99億7358万 | +1.38% | 20.54 | 0.75 |
| 08/22 | 1,042 | 1,045 | 1,035 | 1,039 | -0.29% | 3,400 | 100億4123万 | +2.26% | 20.68 | 0.75 |
| 08/21 | 1,037 | 1,047 | 1,034 | 1,042 | +0.68% | 7,200 | 100億7022万 | +2.76% | 20.74 | 0.75 |
| 08/18 | 1,032 | 1,043 | 1,022 | 1,035 | -0.1% | 10,400 | 100億257万 | +2.27% | 20.6 | 0.75 |
| 08/17 | 1,040 | 1,040 | 1,023 | 1,036 | +1.57% | 9,700 | 100億1224万 | +2.57% | 20.62 | 0.75 |
| 08/16 | 1,030 | 1,040 | 1,020 | 1,020 | -0.68% | 11,400 | 98億5761万 | +1.19% | 20.3 | 0.74 |
| 08/15 | 1,035 | 1,042 | 1,025 | 1,027 | -0.19% | 8,900 | 99億2526万 | +1.99% | 20.44 | 0.74 |
| 08/14 | 1,047 | 1,047 | 1,019 | 1,029 | -1.72% | 10,800 | 99億4459万 | +2.39% | 20.48 | 0.74 |
| 08/10 | 1,047 | 1,047 | 1,023 | 1,047 | 0% | 7,100 | 101億1855万 | +4.39% | 20.84 | 0.76 |
| 08/09 | 1,049 | 1,051 | 1,042 | 1,047 | -0.48% | 9,300 | 101億1855万 | +4.6% | 20.84 | 0.76 |
| 08/08 | 1,049 | 1,052 | 1,044 | 1,052 | +0.38% | 22,600 | 101億6687万 | +5.41% | 20.94 | 0.76 |
| 08/07 | 1,051 | 1,051 | 1,041 | 1,048 | -0.29% | 16,800 | 101億2821万 | +5.33% | 20.86 | 0.76 |
