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 | 1,414 | 1,428 | 1,385 | 1,395 | +0.79% | 3,852,600 | 3137億9563万 | +10.71% | 24.09 | 2.35 |
| 12/28 | 1,375 | 1,426 | 1,364 | 1,384 | -0.22% | 4,026,000 | 3113億2125万 | +10.63% | 23.9 | 2.33 |
| 12/27 | 1,396 | 1,414 | 1,381 | 1,387 | -1.07% | 2,905,300 | 3119億9608万 | +11.5% | 23.95 | 2.34 |
| 12/26 | 1,402 | 1,415 | 1,377 | 1,402 | -0.64% | 3,236,900 | 3153億7023万 | +13.52% | 24.21 | 2.37 |
| 12/25 | 1,388 | 1,415 | 1,379 | 1,411 | +4.06% | 4,912,400 | 3173億9471万 | +15.18% | 24.36 | 2.38 |
| 12/22 | 1,335 | 1,363 | 1,330 | 1,356 | +1.04% | 4,298,300 | 3050億2284万 | +11.6% | 23.41 | 2.29 |
| 12/21 | 1,311 | 1,348 | 1,301 | 1,342 | +0.3% | 3,454,600 | 3018億7364万 | +11.28% | 23.17 | 2.26 |
| 12/20 | 1,288 | 1,342 | 1,287 | 1,338 | +3.72% | 3,016,100 | 3009億7387万 | +11.97% | 23.1 | 2.26 |
| 12/19 | 1,324 | 1,326 | 1,288 | 1,290 | -3.87% | 4,104,400 | 2901億7660万 | +8.95% | 22.27 | 2.18 |
| 12/18 | 1,305 | 1,350 | 1,300 | 1,342 | +2.76% | 6,632,200 | 3018億7364万 | +14.02% | 23.17 | 2.26 |
| 12/15 | 1,284 | 1,337 | 1,267 | 1,306 | +15.27% | 14,912,000 | 2937億7569万 | +11.72% | 22.55 | 2.2 |
| 12/14 | 1,122 | 1,144 | 1,122 | 1,133 | +0.44% | 2,193,700 | 2548億6053万 | -2.5% | 19.56 | 1.91 |
| 12/13 | 1,164 | 1,165 | 1,124 | 1,128 | -3.42% | 3,982,700 | 2537億3582万 | -3.09% | 19.48 | 1.9 |
| 12/12 | 1,210 | 1,219 | 1,161 | 1,168 | -3.31% | 2,512,300 | 2627億3354万 | +0.09% | 20.17 | 1.97 |
| 12/11 | 1,201 | 1,210 | 1,187 | 1,208 | +1.43% | 1,621,400 | 2717億3126万 | +3.51% | 20.86 | 2.04 |
| 12/08 | 1,210 | 1,214 | 1,182 | 1,191 | -1.89% | 3,521,000 | 2679億723万 | +2.06% | 20.57 | 2.01 |
| 12/07 | 1,188 | 1,217 | 1,181 | 1,214 | +1.93% | 3,003,500 | 2730億8092万 | +4.21% | 20.96 | 2.05 |
| 12/06 | 1,216 | 1,231 | 1,178 | 1,191 | -3.01% | 3,495,500 | 2679億723万 | +2.58% | 20.57 | 2.01 |
| 12/05 | 1,223 | 1,232 | 1,196 | 1,228 | -0.41% | 2,815,100 | 2762億3013万 | +6.14% | 21.2 | 2.07 |
| 12/04 | 1,168 | 1,239 | 1,166 | 1,233 | +6.29% | 5,950,000 | 2773億5484万 | +7.03% | 21.29 | 2.08 |
| 12/01 | 1,181 | 1,194 | 1,153 | 1,160 | -2.27% | 2,220,600 | 2609億3400万 | +1.13% | 20.03 | 1.96 |
| 11/30 | 1,191 | 1,203 | 1,170 | 1,187 | +1.02% | 3,530,500 | 2670億746万 | +3.58% | 20.5 | 2 |
| 11/29 | 1,159 | 1,176 | 1,145 | 1,175 | +1.47% | 3,293,800 | 2643億814万 | +2.89% | 20.29 | 1.98 |
| 11/28 | 1,169 | 1,179 | 1,155 | 1,158 | -0.94% | 2,315,600 | 2604億8411万 | +1.67% | 20 | 1.95 |
| 11/27 | 1,185 | 1,187 | 1,150 | 1,169 | -0.85% | 2,129,200 | 2629億5848万 | +3% | 20.19 | 1.97 |
| 11/24 | 1,182 | 1,198 | 1,166 | 1,179 | -2.24% | 2,355,300 | 2652億791万 | +4.34% | 20.36 | 1.99 |
| 11/22 | 1,166 | 1,214 | 1,153 | 1,206 | +3.88% | 3,967,500 | 2712億8138万 | +7.2% | 20.82 | 2.03 |
| 11/21 | 1,176 | 1,185 | 1,158 | 1,161 | +0.61% | 2,431,400 | 2611億5894万 | +3.66% | 20.05 | 1.96 |
| 11/20 | 1,143 | 1,187 | 1,143 | 1,154 | +0.35% | 2,799,500 | 2595億8434万 | +3.22% | 19.93 | 1.95 |
| 11/17 | 1,145 | 1,176 | 1,135 | 1,150 | +1.59% | 5,190,600 | 2586億8456万 | +2.95% | 19.86 | 1.94 |
| 11/16 | 1,062 | 1,138 | 1,060 | 1,132 | +5.99% | 4,528,900 | 2546億3559万 | +1.43% | 19.55 | 1.91 |
| 11/15 | 1,067 | 1,087 | 1,054 | 1,068 | +0.09% | 4,689,500 | 2402億3923万 | -4.47% | 18.44 | 1.8 |
| 11/14 | 1,109 | 1,120 | 1,064 | 1,067 | -4.3% | 6,485,800 | 2400億1429万 | -4.56% | 18.42 | 1.8 |
| 11/13 | 1,133 | 1,145 | 1,114 | 1,115 | -2.19% | 2,201,800 | 2508億1156万 | -0.36% | 19.25 | 1.88 |
| 11/10 | 1,129 | 1,146 | 1,119 | 1,140 | -0.26% | 3,557,500 | 2564億3513万 | +2.15% | 19.68 | 1.92 |
| 11/09 | 1,175 | 1,178 | 1,113 | 1,143 | -2.97% | 6,670,900 | 2571億996万 | +2.6% | 19.74 | 1.93 |
| 11/08 | 1,201 | 1,201 | 1,165 | 1,178 | -2.32% | 4,216,800 | 2649億8297万 | +6.03% | 20.34 | 1.99 |
| 11/07 | 1,199 | 1,210 | 1,171 | 1,206 | +3.25% | 5,928,300 | 2712億8138万 | +9.04% | 20.82 | 2.03 |
| 11/06 | 1,250 | 1,266 | 1,167 | 1,168 | -1.85% | 7,445,100 | 2627億3354万 | +6.18% | 20.17 | 1.97 |
| 11/02 | 1,178 | 1,213 | 1,164 | 1,190 | +3.21% | 5,417,800 | 2676億8229万 | +8.58% | 20.55 | 2.01 |
| 11/01 | 1,126 | 1,163 | 1,110 | 1,153 | +2.58% | 4,017,700 | 2593億5939万 | +6.27% | 19.91 | 1.95 |
| 10/31 | 1,093 | 1,130 | 1,092 | 1,124 | +3.4% | 3,066,400 | 2528億3604万 | +4.75% | 19.41 | 1.9 |
| 10/30 | 1,098 | 1,100 | 1,076 | 1,087 | -1.36% | 2,656,500 | 2445億1315万 | +2.26% | 18.77 | 1.83 |
| 10/27 | 1,131 | 1,133 | 1,093 | 1,102 | -0.81% | 2,615,000 | 2478億8730万 | +4.65% | 19.03 | 1.86 |
| 10/26 | 1,108 | 1,118 | 1,104 | 1,111 | -0.36% | 1,917,000 | 2499億1178万 | +6.32% | 19.18 | 1.87 |
| 10/25 | 1,119 | 1,146 | 1,107 | 1,115 | +1.09% | 3,794,100 | 2508億1156万 | +7.63% | 19.25 | 1.88 |
| 10/24 | 1,080 | 1,111 | 1,073 | 1,103 | +1.19% | 3,293,800 | 2481億1224万 | +7.4% | 19.05 | 1.86 |
| 10/23 | 1,089 | 1,105 | 1,080 | 1,090 | +2.73% | 3,993,700 | 2451億8798万 | +7.07% | 18.82 | 1.84 |
| 10/20 | 1,042 | 1,065 | 1,034 | 1,061 | +1.43% | 3,929,500 | 2386億6463万 | +5.26% | 18.32 | 1.79 |
| 10/19 | 1,041 | 1,060 | 1,038 | 1,046 | -0.85% | 3,366,800 | 2352億9048万 | +4.6% | 18.06 | 1.76 |
| 10/18 | 1,074 | 1,085 | 1,054 | 1,055 | -2.94% | 3,205,800 | 2373億1497万 | +6.46% | 18.22 | 1.78 |
| 10/17 | 1,098 | 1,107 | 1,076 | 1,087 | -0.91% | 2,687,500 | 2445億1315万 | +10.81% | 18.77 | 1.83 |
| 10/16 | 1,128 | 1,129 | 1,084 | 1,097 | -2.58% | 4,621,100 | 2467億6258万 | +13.09% | 18.94 | 1.85 |
| 10/13 | 1,118 | 1,133 | 1,099 | 1,126 | -1.05% | 5,516,900 | 2532億8593万 | +17.54% | 19.44 | 1.9 |
| 10/12 | 1,175 | 1,182 | 1,131 | 1,138 | -3.15% | 5,191,600 | 2559億8525万 | +20.42% | 19.65 | 1.92 |
| 10/11 | 1,120 | 1,178 | 1,109 | 1,175 | +9% | 7,271,000 | 2643億814万 | +26.34% | 20.29 | 1.98 |
| 10/10 | 1,090 | 1,093 | 1,061 | 1,078 | -0.19% | 3,012,700 | 2424億8866万 | +17.81% | 18.61 | 1.82 |
| 10/06 | 1,077 | 1,120 | 1,061 | 1,080 | +1.98% | 4,640,900 | 2429億3855万 | +19.6% | 18.65 | 1.82 |
| 10/05 | 1,068 | 1,076 | 1,054 | 1,059 | -2.04% | 2,712,500 | 2382億1474万 | +18.86% | 18.29 | 1.79 |
| 10/04 | 1,063 | 1,093 | 1,056 | 1,081 | +1.03% | 3,634,500 | 2431億6349万 | +22.7% | 18.67 | 1.82 |
| 10/03 | 1,084 | 1,088 | 1,056 | 1,070 | +1.52% | 3,773,200 | 2406億8912万 | +23.13% | 18.48 | 1.81 |
| 10/02 | 1,063 | 1,063 | 1,036 | 1,054 | -0.38% | 3,434,100 | 2370億9003万 | +22.99% | 18.2 | 1.78 |
| 09/29 | 1,056 | 1,110 | 1,017 | 1,058 | +0.28% | 9,693,200 | 2379億8980万 | +25.36% | 18.27 | 1.78 |
| 09/28 | 1,040 | 1,068 | 1,007 | 1,055 | +14.92% | 15,515,200 | 2373億1497万 | +26.8% | 18.21 | 1.78 |
| 09/27 | 871 | 919 | 870 | 918 | +6.62% | 5,536,100 | 2064億9776万 | +12.09% | 15.85 | 1.55 |
| 09/26 | 854 | 868 | 853 | 861 | +0.58% | 2,072,900 | 1936億7601万 | +6.17% | 14.87 | 1.45 |
| 09/25 | 865 | 874 | 852 | 856 | +0.47% | 2,011,100 | 1925億5129万 | +6.34% | 14.78 | 1.44 |
| 09/22 | 891 | 892 | 850 | 852 | -4.38% | 3,685,500 | 1916億5152万 | +6.5% | 14.71 | 1.44 |
| 09/21 | 898 | 899 | 885 | 891 | 0% | 2,116,900 | 2004億2430万 | +12.08% | 15.38 | 1.5 |
| 09/20 | 896 | 899 | 886 | 891 | -1% | 2,733,800 | 2004億2430万 | +12.93% | 15.38 | 1.5 |
| 09/19 | 893 | 904 | 878 | 900 | +2.51% | 4,607,400 | 2024億4879万 | +15.09% | 15.54 | 1.52 |
| 09/15 | 839 | 879 | 822 | 878 | +5.28% | 4,536,300 | 1975億4万 | +13.44% | 15.16 | 1.48 |
| 09/14 | 851 | 858 | 828 | 834 | -1.77% | 2,453,600 | 1876億254万 | +8.45% | 14.4 | 1.41 |
| 09/13 | 850 | 871 | 846 | 849 | +2.78% | 2,968,000 | 1909億7669万 | +11.27% | 14.66 | 1.43 |
| 09/12 | 829 | 838 | 825 | 826 | +1.1% | 1,919,500 | 1858億300万 | +8.97% | 14.26 | 1.39 |
| 09/11 | 825 | 825 | 811 | 817 | +0.25% | 1,988,200 | 1837億7851万 | +8.36% | 14.11 | 1.38 |
| 09/08 | 805 | 822 | 802 | 815 | +2.39% | 3,820,200 | 1833億2862万 | +8.67% | 14.07 | 1.37 |
| 09/07 | 792 | 805 | 783 | 796 | 0% | 2,907,700 | 1790億5471万 | +6.7% | 13.74 | 1.34 |
| 09/06 | 767 | 796 | 761 | 796 | +3.38% | 2,579,100 | 1790億5471万 | +6.99% | 13.74 | 1.34 |
| 09/05 | 789 | 795 | 769 | 770 | -1.16% | 2,440,100 | 1732億619万 | +3.91% | 13.29 | 1.3 |
| 09/04 | 784 | 785 | 769 | 779 | -0.64% | 1,602,500 | 1752億3067万 | +5.41% | 13.45 | 1.31 |
| 09/01 | 801 | 801 | 778 | 784 | -1.26% | 2,458,100 | 1763億5539万 | +6.38% | 13.54 | 1.32 |
| 08/31 | 800 | 808 | 788 | 794 | -0.38% | 3,016,900 | 1786億482万 | +8.17% | 13.71 | 1.34 |
| 08/30 | 786 | 816 | 785 | 797 | +2.44% | 4,803,400 | 1792億7965万 | +8.88% | 13.76 | 1.34 |
| 08/29 | 756 | 780 | 753 | 778 | +1.7% | 3,375,300 | 1750億573万 | +6.72% | 13.43 | 1.31 |
| 08/28 | 751 | 766 | 744 | 765 | +2.96% | 3,165,100 | 1720億8147万 | +5.08% | 13.21 | 1.29 |
| 08/25 | 745 | 748 | 732 | 743 | 0% | 1,866,900 | 1671億3272万 | +2.06% | 12.83 | 1.25 |
| 08/24 | 736 | 755 | 735 | 743 | +0.13% | 3,115,700 | 1671億3272万 | +2.06% | 12.83 | 1.25 |
| 08/23 | 721 | 742 | 715 | 742 | +5.1% | 3,028,000 | 1669億778万 | +2.06% | 12.81 | 1.25 |
| 08/22 | 722 | 722 | 704 | 706 | -2.35% | 2,400,000 | 1588億983万 | -2.62% | 12.19 | 1.19 |
| 08/21 | 735 | 736 | 719 | 723 | -1.36% | 1,701,400 | 1626億3386万 | -0.14% | 12.48 | 1.22 |
| 08/18 | 718 | 746 | 712 | 733 | 0% | 3,036,900 | 1648億8329万 | +1.66% | 12.66 | 1.24 |
| 08/17 | 728 | 736 | 722 | 733 | +0.69% | 1,090,900 | 1648億8329万 | +2.09% | 12.66 | 1.24 |
| 08/16 | 726 | 738 | 725 | 728 | +0.55% | 1,581,600 | 1637億5857万 | +1.82% | 12.57 | 1.23 |
| 08/15 | 713 | 729 | 711 | 724 | +2.55% | 2,117,700 | 1628億5880万 | +1.69% | 12.5 | 1.22 |
| 08/14 | 722 | 726 | 704 | 706 | -4.08% | 2,374,100 | 1588億983万 | -0.42% | 12.19 | 1.19 |
| 08/10 | 712 | 743 | 707 | 736 | +4.69% | 3,065,000 | 1655億5812万 | +4.25% | 12.71 | 1.24 |
| 08/09 | 709 | 712 | 700 | 703 | -1.68% | 1,711,200 | 1581億3500万 | +0.29% | 12.14 | 1.19 |
| 08/08 | 714 | 718 | 709 | 715 | -0.83% | 1,278,900 | 1608億3431万 | +2.58% | 12.34 | 1.21 |
| 08/07 | 716 | 722 | 707 | 721 | +1.26% | 1,435,400 | 1621億8397万 | +3.89% | 12.45 | 1.22 |
