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 | 4,320 | 4,345 | 4,300 | 4,300 | +0.23% | 216,700 | 4279億4995万 | -0.76% | 14.72 | 0.74 |
| 12/28 | 4,325 | 4,335 | 4,270 | 4,290 | -0.81% | 211,500 | 4269億5472万 | -1.17% | 14.68 | 0.74 |
| 12/27 | 4,300 | 4,335 | 4,285 | 4,325 | -0.69% | 223,100 | 4304億3803万 | -0.64% | 14.8 | 0.75 |
| 12/26 | 4,370 | 4,380 | 4,340 | 4,355 | -0.57% | 255,400 | 4334億2373万 | -0.14% | 14.9 | 0.75 |
| 12/25 | 4,360 | 4,390 | 4,350 | 4,380 | +0.23% | 162,100 | 4359億1181万 | +0.27% | 14.99 | 0.76 |
| 12/22 | 4,370 | 4,385 | 4,355 | 4,370 | +0.46% | 277,900 | 4349億1658万 | -0.09% | 14.95 | 0.75 |
| 12/21 | 4,345 | 4,370 | 4,310 | 4,350 | 0% | 305,800 | 4329億2612万 | -0.75% | 14.89 | 0.75 |
| 12/20 | 4,340 | 4,370 | 4,335 | 4,350 | +0.12% | 332,500 | 4329億2612万 | -0.89% | 14.89 | 0.75 |
| 12/19 | 4,350 | 4,375 | 4,330 | 4,345 | +0.35% | 349,900 | 4324億2850万 | -1.23% | 14.87 | 0.75 |
| 12/18 | 4,290 | 4,340 | 4,285 | 4,330 | +1.52% | 534,100 | 4309億3565万 | -1.81% | 14.82 | 0.75 |
| 12/15 | 4,315 | 4,350 | 4,255 | 4,265 | -1.16% | 478,200 | 4244億6664万 | -3.57% | 14.6 | 0.74 |
| 12/14 | 4,290 | 4,365 | 4,275 | 4,315 | +0.35% | 408,800 | 4294億4280万 | -2.84% | 14.77 | 0.74 |
| 12/13 | 4,410 | 4,425 | 4,295 | 4,300 | -1.83% | 417,600 | 4279億4995万 | -3.63% | 14.72 | 0.74 |
| 12/12 | 4,440 | 4,445 | 4,375 | 4,380 | -1.13% | 363,600 | 4359億1181万 | -2.21% | 14.99 | 0.76 |
| 12/11 | 4,345 | 4,440 | 4,340 | 4,430 | +3.63% | 650,500 | 4408億8797万 | -1.36% | 15.16 | 0.76 |
| 12/08 | 4,185 | 4,300 | 4,185 | 4,275 | +0.47% | 1,042,300 | 4254億6187万 | -5% | 14.63 | 0.74 |
| 12/07 | 4,240 | 4,270 | 4,230 | 4,255 | +0.35% | 613,400 | 4234億7141万 | -5.74% | 14.56 | 0.73 |
| 12/06 | 4,270 | 4,285 | 4,220 | 4,240 | -1.97% | 627,500 | 4219億7856万 | -6.36% | 14.51 | 0.73 |
| 12/05 | 4,330 | 4,340 | 4,300 | 4,325 | -0.8% | 270,100 | 4304億3803万 | -4.84% | 14.8 | 0.75 |
| 12/04 | 4,410 | 4,415 | 4,350 | 4,360 | -0.46% | 398,700 | 4339億2135万 | -4.34% | 14.92 | 0.75 |
| 12/01 | 4,410 | 4,430 | 4,345 | 4,380 | +0.46% | 435,900 | 4359億1181万 | -4.12% | 14.99 | 0.76 |
| 11/30 | 4,350 | 4,380 | 4,290 | 4,360 | +1.16% | 1,237,900 | 4339億2135万 | -4.72% | 14.92 | 0.75 |
| 11/29 | 4,340 | 4,365 | 4,300 | 4,310 | -0.35% | 444,700 | 4289億4519万 | -5.96% | 14.75 | 0.74 |
| 11/28 | 4,380 | 4,410 | 4,315 | 4,325 | -2.04% | 723,000 | 4304億3803万 | -5.75% | 14.8 | 0.75 |
| 11/27 | 4,520 | 4,535 | 4,395 | 4,415 | -1.78% | 566,000 | 4393億9513万 | -3.88% | 15.11 | 0.76 |
| 11/24 | 4,550 | 4,555 | 4,440 | 4,495 | -2.28% | 452,700 | 4473億5699万 | -2.11% | 15.38 | 0.78 |
| 11/22 | 4,585 | 4,660 | 4,575 | 4,600 | +1.66% | 502,900 | 4578億693万 | +0.28% | 15.74 | 0.79 |
| 11/21 | 4,555 | 4,575 | 4,515 | 4,525 | 0% | 336,300 | 4503億4268万 | -1.2% | 15.49 | 0.78 |
| 11/20 | 4,505 | 4,560 | 4,485 | 4,525 | -0.22% | 371,100 | 4503億4268万 | -1.16% | 15.49 | 0.78 |
| 11/17 | 4,620 | 4,640 | 4,530 | 4,535 | -0.98% | 706,800 | 4513億3792万 | -0.85% | 15.52 | 0.78 |
| 11/16 | 4,510 | 4,600 | 4,480 | 4,580 | +1.66% | 488,100 | 4558億1646万 | +0.26% | 15.67 | 0.79 |
| 11/15 | 4,545 | 4,545 | 4,470 | 4,505 | -2.07% | 710,100 | 4483億5222万 | -1.23% | 15.42 | 0.78 |
| 11/14 | 4,600 | 4,645 | 4,580 | 4,600 | -0.65% | 456,000 | 4578億693万 | +0.94% | 15.74 | 0.79 |
| 11/13 | 4,635 | 4,685 | 4,630 | 4,630 | -0.54% | 340,200 | 4607億9262万 | +1.87% | 15.84 | 0.8 |
| 11/10 | 4,615 | 4,685 | 4,605 | 4,655 | -0.85% | 762,300 | 4632億8071万 | +2.67% | 15.93 | 0.8 |
| 11/09 | 4,815 | 4,835 | 4,630 | 4,695 | -3.2% | 1,230,500 | 4672億6163万 | +3.8% | 16.07 | 0.81 |
| 11/08 | 4,705 | 4,920 | 4,665 | 4,850 | +2.43% | 1,118,500 | 4826億8774万 | +7.49% | 16.6 | 0.84 |
| 11/07 | 4,645 | 4,745 | 4,635 | 4,735 | +1.61% | 552,400 | 4712億4256万 | +5.41% | 16.2 | 0.82 |
| 11/06 | 4,715 | 4,715 | 4,650 | 4,660 | -0.32% | 607,700 | 4637億7832万 | +4.11% | 15.95 | 0.8 |
| 11/02 | 4,645 | 4,695 | 4,580 | 4,675 | +1.3% | 649,400 | 4652億7117万 | +4.73% | 16 | 0.81 |
| 11/01 | 4,620 | 4,625 | 4,560 | 4,615 | +0.22% | 742,200 | 4592億9978万 | +3.73% | 15.79 | 0.8 |
| 10/31 | 4,650 | 4,680 | 4,595 | 4,605 | -1.18% | 763,500 | 4583億454万 | +3.76% | 15.76 | 0.8 |
| 10/30 | 4,635 | 4,680 | 4,600 | 4,660 | -0.11% | 746,100 | 4637億7832万 | +5.33% | 15.95 | 0.8 |
| 10/27 | 4,675 | 4,685 | 4,615 | 4,665 | +1.19% | 509,100 | 4642億7594万 | +5.81% | 15.96 | 0.81 |
| 10/26 | 4,570 | 4,615 | 4,545 | 4,610 | +0.88% | 491,400 | 4588億216万 | +4.96% | 15.78 | 0.8 |
| 10/25 | 4,595 | 4,655 | 4,555 | 4,570 | +0.99% | 649,900 | 4548億2123万 | +4.39% | 15.64 | 0.79 |
| 10/24 | 4,455 | 4,540 | 4,410 | 4,525 | +1.23% | 474,800 | 4503億4268万 | +3.64% | 15.49 | 0.78 |
| 10/23 | 4,445 | 4,475 | 4,425 | 4,470 | +1.25% | 519,900 | 4448億6890万 | +2.66% | 15.3 | 0.77 |
| 10/20 | 4,395 | 4,435 | 4,390 | 4,415 | +0.34% | 393,100 | 4393億9513万 | +1.63% | 15.11 | 0.76 |
| 10/19 | 4,360 | 4,425 | 4,360 | 4,400 | +0.92% | 405,900 | 4379億228万 | +1.48% | 15.06 | 0.76 |
| 10/18 | 4,415 | 4,425 | 4,355 | 4,360 | -1.8% | 541,800 | 4339億2135万 | +0.79% | 14.92 | 0.75 |
| 10/17 | 4,485 | 4,515 | 4,435 | 4,440 | -0.45% | 494,900 | 4418億8321万 | +2.83% | 15.19 | 0.77 |
| 10/16 | 4,440 | 4,470 | 4,425 | 4,460 | +0.79% | 370,200 | 4438億7367万 | +3.67% | 15.26 | 0.77 |
| 10/13 | 4,370 | 4,440 | 4,360 | 4,425 | +0.68% | 576,600 | 4403億9036万 | +3.29% | 15.14 | 0.76 |
| 10/12 | 4,390 | 4,425 | 4,370 | 4,395 | 0% | 240,200 | 4374億466万 | +3.02% | 15.04 | 0.76 |
| 10/11 | 4,395 | 4,425 | 4,385 | 4,395 | -0.45% | 369,100 | 4374億466万 | +3.39% | 15.04 | 0.76 |
| 10/10 | 4,300 | 4,425 | 4,290 | 4,415 | +2.56% | 498,100 | 4393億9513万 | +4.2% | 15.11 | 0.76 |
| 10/06 | 4,355 | 4,370 | 4,305 | 4,305 | -1.26% | 384,700 | 4284億4757万 | +1.85% | 14.73 | 0.74 |
| 10/05 | 4,400 | 4,410 | 4,345 | 4,360 | -0.46% | 275,800 | 4339億2135万 | +3.27% | 14.92 | 0.75 |
| 10/04 | 4,415 | 4,445 | 4,370 | 4,380 | -0.9% | 372,400 | 4359億1181万 | +3.94% | 14.99 | 0.76 |
| 10/03 | 4,370 | 4,435 | 4,350 | 4,420 | +2.08% | 541,200 | 4398億9274万 | +5.19% | 15.13 | 0.76 |
| 10/02 | 4,360 | 4,395 | 4,310 | 4,330 | -0.57% | 299,300 | 4309億3565万 | +3.37% | 14.82 | 0.75 |
| 09/29 | 4,335 | 4,370 | 4,305 | 4,355 | 0% | 495,500 | 4334億2373万 | +4.19% | 15.94 | 0.8 |
| 09/28 | 4,335 | 4,370 | 4,315 | 4,355 | +1.16% | 531,200 | 4334億2373万 | +4.46% | 15.94 | 0.8 |
| 09/27 | 4,335 | 4,335 | 4,280 | 4,305 | -0.35% | 300,500 | 4284億4757万 | +3.51% | 15.75 | 0.79 |
| 09/26 | 4,255 | 4,335 | 4,250 | 4,320 | +1.05% | 554,900 | 4299億4042万 | +4.12% | 15.81 | 0.8 |
| 09/25 | 4,295 | 4,330 | 4,260 | 4,275 | +0.23% | 423,600 | 4254億6187万 | +3.36% | 15.64 | 0.79 |
| 09/22 | 4,285 | 4,335 | 4,240 | 4,265 | +0.35% | 503,200 | 4244億6664万 | +3.37% | 15.61 | 0.79 |
| 09/21 | 4,280 | 4,280 | 4,230 | 4,250 | -0.47% | 346,900 | 4229億7379万 | +3.21% | 15.55 | 0.78 |
| 09/20 | 4,200 | 4,275 | 4,155 | 4,270 | +0.47% | 557,700 | 4249億6426万 | +3.97% | 15.62 | 0.79 |
| 09/19 | 4,265 | 4,270 | 4,220 | 4,250 | +0.35% | 686,000 | 4229億7379万 | +3.71% | 15.55 | 0.78 |
| 09/15 | 4,215 | 4,255 | 4,195 | 4,235 | +0.36% | 600,800 | 4214億8094万 | +3.6% | 15.5 | 0.78 |
| 09/14 | 4,215 | 4,265 | 4,205 | 4,220 | +0.12% | 664,100 | 4199億8809万 | +3.28% | 15.44 | 0.78 |
| 09/13 | 4,195 | 4,240 | 4,185 | 4,215 | +1.32% | 553,200 | 4194億9048万 | +3.26% | 15.42 | 0.78 |
| 09/12 | 4,180 | 4,200 | 4,150 | 4,160 | +0.48% | 406,200 | 4140億1670万 | +1.96% | 15.22 | 0.77 |
| 09/11 | 4,105 | 4,140 | 4,100 | 4,140 | +2.1% | 363,800 | 4120億2623万 | +1.45% | 15.15 | 0.76 |
| 09/08 | 4,065 | 4,090 | 4,010 | 4,055 | +1.25% | 834,900 | 4035億6676万 | -0.64% | 14.84 | 0.75 |
| 09/07 | 4,005 | 4,030 | 3,940 | 4,005 | +0.63% | 623,300 | 3985億9060万 | -1.93% | 14.65 | 0.74 |
| 09/06 | 3,940 | 4,010 | 3,915 | 3,980 | -0.75% | 552,000 | 3961億251万 | -2.67% | 14.56 | 0.73 |
| 09/05 | 4,030 | 4,060 | 3,995 | 4,010 | -1.23% | 593,300 | 3990億8821万 | -1.91% | 14.67 | 0.74 |
| 09/04 | 4,125 | 4,145 | 4,050 | 4,060 | -2.17% | 354,500 | 4040億6437万 | -0.59% | 14.86 | 0.75 |
| 09/01 | 4,180 | 4,185 | 4,095 | 4,150 | -0.72% | 559,500 | 4130億2147万 | +1.82% | 15.19 | 0.77 |
| 08/31 | 4,150 | 4,195 | 4,135 | 4,180 | +0.24% | 626,300 | 4160億716万 | +2.8% | 15.3 | 0.77 |
| 08/30 | 4,095 | 4,170 | 4,090 | 4,170 | +2.08% | 528,100 | 4150億1193万 | +2.81% | 15.26 | 0.77 |
| 08/29 | 4,035 | 4,130 | 4,025 | 4,085 | -0.12% | 471,600 | 4065億5245万 | +0.96% | 14.95 | 0.75 |
| 08/28 | 4,100 | 4,105 | 4,050 | 4,090 | -0.24% | 363,400 | 4070億5007万 | +1.24% | 14.97 | 0.76 |
| 08/25 | 4,075 | 4,120 | 4,050 | 4,100 | +0.74% | 461,800 | 4080億4530万 | +1.59% | 15 | 0.76 |
| 08/24 | 4,190 | 4,230 | 4,070 | 4,070 | -1.21% | 691,800 | 4050億5961万 | +0.89% | 14.89 | 0.75 |
| 08/23 | 4,160 | 4,210 | 4,105 | 4,120 | +1.98% | 609,000 | 4100億3577万 | +2.03% | 15.08 | 0.76 |
| 08/22 | 3,995 | 4,050 | 3,990 | 4,040 | +1.13% | 346,900 | 4020億7391万 | -0.05% | 14.78 | 0.75 |
| 08/21 | 4,045 | 4,065 | 3,990 | 3,995 | -1.11% | 374,200 | 3975億9536万 | -1.33% | 14.62 | 0.74 |
| 08/18 | 3,990 | 4,085 | 3,985 | 4,040 | -0.49% | 614,200 | 4020億7391万 | -0.49% | 14.78 | 0.75 |
| 08/17 | 4,055 | 4,085 | 4,000 | 4,060 | +1.88% | 520,700 | 4040億6437万 | 0% | 14.86 | 0.75 |
| 08/16 | 4,005 | 4,035 | 3,980 | 3,985 | -1.24% | 687,900 | 3966億13万 | -1.85% | 14.58 | 0.74 |
| 08/15 | 4,045 | 4,105 | 4,030 | 4,035 | +0.88% | 465,000 | 4015億7629万 | -0.69% | 14.76 | 0.74 |
| 08/14 | 4,125 | 4,145 | 4,000 | 4,000 | -4.65% | 674,100 | 3980億9298万 | -1.43% | 14.64 | 0.74 |
| 08/10 | 4,150 | 4,195 | 4,095 | 4,195 | +2.07% | 615,500 | 4175億1万 | +3.45% | 15.35 | 0.77 |
| 08/09 | 4,150 | 4,175 | 4,075 | 4,110 | -1.2% | 518,300 | 4090億4054万 | +1.61% | 15.04 | 0.76 |
| 08/08 | 4,180 | 4,225 | 4,155 | 4,160 | -0.6% | 375,100 | 4140億1670万 | +3% | 15.22 | 0.77 |
| 08/07 | 4,135 | 4,200 | 4,105 | 4,185 | +1.21% | 470,700 | 4165億478万 | +3.77% | 15.31 | 0.77 |
