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 | 3,480 | 3,555 | 3,470 | 3,545 | +1.58% | 91,000 | 738億8023万 | +2.87% | 24.44 | 1.23 |
| 12/28 | 3,490 | 3,530 | 3,450 | 3,490 | 0% | 78,600 | 727億3400万 | +1.16% | 24.06 | 1.21 |
| 12/27 | 3,400 | 3,505 | 3,400 | 3,490 | +1.9% | 105,800 | 727億3400万 | +0.93% | 24.06 | 1.21 |
| 12/26 | 3,445 | 3,515 | 3,425 | 3,425 | +0.44% | 136,000 | 713億7935万 | -1.01% | 23.62 | 1.19 |
| 12/25 | 3,410 | 3,430 | 3,380 | 3,410 | +0.44% | 62,400 | 710億6674万 | -1.53% | 23.51 | 1.18 |
| 12/22 | 3,430 | 3,440 | 3,375 | 3,395 | -0.88% | 87,500 | 707億5413万 | -1.99% | 23.41 | 1.18 |
| 12/21 | 3,320 | 3,425 | 3,295 | 3,425 | +3.63% | 140,200 | 711億9577万 | -1.27% | 23.56 | 1.18 |
| 12/20 | 3,280 | 3,350 | 3,280 | 3,305 | +0.61% | 102,100 | 687億132万 | -4.86% | 22.73 | 1.14 |
| 12/19 | 3,355 | 3,360 | 3,285 | 3,285 | -1.94% | 118,300 | 682億8558万 | -5.79% | 22.59 | 1.13 |
| 12/18 | 3,655 | 3,655 | 3,330 | 3,350 | +0.9% | 312,700 | 696億3674万 | -3.76% | 23.04 | 1.16 |
| 12/15 | 3,345 | 3,370 | 3,290 | 3,320 | +0.61% | 214,700 | 690億1313万 | -4.38% | 22.83 | 1.15 |
| 12/14 | 3,245 | 3,335 | 3,240 | 3,300 | +2.01% | 94,800 | 685億9739万 | -4.79% | 22.7 | 1.14 |
| 12/13 | 3,335 | 3,340 | 3,215 | 3,235 | -3% | 187,200 | 672億4622万 | -6.53% | 22.25 | 1.12 |
| 12/12 | 3,420 | 3,455 | 3,325 | 3,335 | -2.77% | 147,700 | 693億2493万 | -3.56% | 22.94 | 1.15 |
| 12/11 | 3,410 | 3,440 | 3,385 | 3,430 | +0.59% | 75,600 | 712億9971万 | -0.69% | 23.59 | 1.18 |
| 12/08 | 3,305 | 3,425 | 3,305 | 3,410 | +1.04% | 146,100 | 708億8397万 | -0.99% | 23.45 | 1.18 |
| 12/07 | 3,360 | 3,415 | 3,345 | 3,375 | +0.9% | 162,500 | 701億5642万 | -1.8% | 23.21 | 1.17 |
| 12/06 | 3,390 | 3,510 | 3,300 | 3,345 | -1.62% | 212,200 | 695億3280万 | -2.45% | 23.01 | 1.16 |
| 12/05 | 3,415 | 3,460 | 3,345 | 3,400 | -2.86% | 190,200 | 706億7609万 | -0.53% | 23.38 | 1.17 |
| 12/04 | 3,610 | 3,610 | 3,495 | 3,500 | -1.69% | 195,000 | 727億5480万 | +2.76% | 24.07 | 1.21 |
| 12/01 | 3,600 | 3,660 | 3,530 | 3,560 | -0.84% | 124,700 | 740億203万 | +5.08% | 24.48 | 1.23 |
| 11/30 | 3,585 | 3,635 | 3,565 | 3,590 | -1.64% | 196,600 | 746億2564万 | +6.72% | 24.69 | 1.24 |
| 11/29 | 3,710 | 3,760 | 3,640 | 3,650 | -1.62% | 143,300 | 758億7287万 | +9.58% | 25.1 | 1.26 |
| 11/28 | 3,830 | 3,835 | 3,690 | 3,710 | -4.26% | 152,000 | 771億2009万 | +12.56% | 25.52 | 1.28 |
| 11/27 | 3,715 | 3,915 | 3,690 | 3,875 | +6.31% | 281,300 | 805億4996万 | +19.01% | 26.65 | 1.34 |
| 11/24 | 3,680 | 3,680 | 3,580 | 3,645 | -0.95% | 138,900 | 757億6893万 | +13.62% | 25.07 | 1.26 |
| 11/22 | 3,590 | 3,720 | 3,545 | 3,680 | +3.81% | 242,500 | 764億9648万 | +16.16% | 25.31 | 1.27 |
| 11/21 | 3,500 | 3,565 | 3,495 | 3,545 | +1.58% | 181,600 | 736億5654万 | +13.37% | 24.37 | 1.22 |
| 11/20 | 3,455 | 3,535 | 3,430 | 3,490 | +1.01% | 157,500 | 725億1378万 | +12.91% | 23.99 | 1.2 |
| 11/17 | 3,585 | 3,585 | 3,435 | 3,455 | -1.85% | 159,300 | 717億8656万 | +13.02% | 23.75 | 1.19 |
| 11/16 | 3,395 | 3,545 | 3,370 | 3,520 | -0.42% | 198,900 | 731億3710万 | +16.36% | 24.2 | 1.22 |
| 11/15 | 3,645 | 3,715 | 3,505 | 3,535 | -2.75% | 422,700 | 734億4877万 | +18.27% | 24.3 | 1.22 |
| 11/14 | 3,775 | 3,790 | 3,500 | 3,635 | +15.58% | 800,200 | 755億2653万 | +22.97% | 24.99 | 1.25 |
| 11/13 | 3,190 | 3,195 | 3,115 | 3,145 | +0.8% | 177,800 | 653億4551万 | +7.82% | 21.62 | 1.09 |
| 11/10 | 3,110 | 3,165 | 3,095 | 3,120 | -1.42% | 155,800 | 648億2607万 | +7.7% | 21.45 | 1.08 |
| 11/09 | 3,165 | 3,220 | 3,095 | 3,165 | -0.16% | 155,700 | 657億6106万 | +9.97% | 21.76 | 1.09 |
| 11/08 | 3,130 | 3,180 | 3,125 | 3,170 | 0% | 83,200 | 658億6495万 | +10.96% | 21.79 | 1.09 |
| 11/07 | 3,180 | 3,205 | 3,115 | 3,170 | -2.01% | 160,900 | 658億6495万 | +11.74% | 21.79 | 1.09 |
| 11/06 | 3,240 | 3,285 | 3,185 | 3,235 | +1.73% | 134,100 | 672億1549万 | +14.84% | 22.24 | 1.12 |
| 11/02 | 3,170 | 3,200 | 3,125 | 3,180 | -1.24% | 102,500 | 660億7272万 | +13.73% | 21.86 | 1.1 |
| 11/01 | 3,200 | 3,230 | 3,125 | 3,220 | +0.78% | 157,900 | 669億383万 | +16.12% | 22.14 | 1.11 |
| 10/31 | 3,050 | 3,220 | 3,035 | 3,195 | +4.75% | 247,200 | 663億8439万 | +16.31% | 21.96 | 1.1 |
| 10/30 | 3,075 | 3,095 | 3,005 | 3,050 | -1.61% | 154,600 | 633億7164万 | +12.09% | 20.97 | 1.05 |
| 10/27 | 3,075 | 3,140 | 3,035 | 3,100 | +1.47% | 170,200 | 644億1052万 | +14.86% | 21.31 | 1.07 |
| 10/26 | 2,950 | 3,065 | 2,950 | 3,055 | +3.21% | 255,700 | 634億7553万 | +14.04% | 21 | 1.05 |
| 10/25 | 2,784 | 2,983 | 2,772 | 2,960 | +7.17% | 359,100 | 615億166万 | +11.28% | 20.35 | 1.02 |
| 10/24 | 2,795 | 2,795 | 2,699 | 2,762 | -0.58% | 267,500 | 573億8769万 | +4.27% | 18.99 | 0.95 |
| 10/23 | 2,749 | 2,792 | 2,701 | 2,778 | +2.47% | 336,500 | 577億1430万 | +4.95% | 19.09 | 0.96 |
| 10/20 | 2,675 | 2,715 | 2,640 | 2,711 | +1.61% | 182,500 | 563億2234万 | +2.53% | 18.63 | 0.94 |
| 10/19 | 2,650 | 2,692 | 2,612 | 2,668 | +0.49% | 129,100 | 554億2900万 | +0.95% | 18.34 | 0.92 |
| 10/18 | 2,665 | 2,697 | 2,630 | 2,655 | -0.38% | 137,700 | 551億5892万 | +0.42% | 18.25 | 0.92 |
| 10/17 | 2,630 | 2,681 | 2,620 | 2,665 | +1.33% | 141,300 | 553億6667万 | +0.76% | 18.32 | 0.92 |
| 10/16 | 2,668 | 2,672 | 2,617 | 2,630 | -0.75% | 77,200 | 546億3953万 | -0.64% | 18.08 | 0.91 |
| 10/13 | 2,640 | 2,665 | 2,591 | 2,650 | +0.34% | 115,300 | 550億5504万 | +0.26% | 18.22 | 0.91 |
| 10/12 | 2,647 | 2,679 | 2,616 | 2,641 | +0.3% | 143,300 | 548億6806万 | +0.27% | 18.15 | 0.91 |
| 10/11 | 2,710 | 2,710 | 2,620 | 2,633 | -3.06% | 164,400 | 547億185万 | +0.34% | 18.1 | 0.91 |
| 10/10 | 2,687 | 2,719 | 2,655 | 2,716 | +2.03% | 140,700 | 564億2622万 | +3.82% | 18.67 | 0.94 |
| 10/06 | 2,622 | 2,695 | 2,622 | 2,662 | +1.14% | 74,300 | 553億434万 | +2.07% | 18.3 | 0.92 |
| 10/05 | 2,633 | 2,704 | 2,618 | 2,632 | -0.19% | 128,600 | 546億8108万 | +1.19% | 18.09 | 0.91 |
| 10/04 | 2,655 | 2,669 | 2,576 | 2,637 | -0.19% | 136,100 | 547億8496万 | +1.58% | 18.13 | 0.91 |
| 10/03 | 2,697 | 2,697 | 2,618 | 2,642 | -1.2% | 79,000 | 548億8883万 | +2.05% | 18.16 | 0.91 |
| 10/02 | 2,684 | 2,697 | 2,650 | 2,674 | -0.41% | 62,400 | 555億5365万 | +3.56% | 18.38 | 0.92 |
| 09/29 | 2,707 | 2,738 | 2,651 | 2,685 | -0.07% | 136,500 | 557億8782万 | +4.35% | 18.46 | 0.93 |
| 09/28 | 2,716 | 2,719 | 2,631 | 2,687 | +2.71% | 231,600 | 558億2937万 | +4.55% | 18.47 | 0.93 |
| 09/27 | 2,556 | 2,623 | 2,524 | 2,616 | +1.95% | 79,900 | 543億5417万 | +1.91% | 17.98 | 0.9 |
| 09/26 | 2,540 | 2,569 | 2,515 | 2,566 | +0.86% | 129,500 | 533億1529万 | +0.16% | 17.64 | 0.89 |
| 09/25 | 2,528 | 2,588 | 2,515 | 2,544 | +1.27% | 89,900 | 528億5818万 | -0.39% | 17.49 | 0.88 |
| 09/22 | 2,570 | 2,599 | 2,505 | 2,512 | -2.79% | 87,200 | 521億9330万 | -1.22% | 17.27 | 0.87 |
| 09/21 | 2,590 | 2,597 | 2,512 | 2,584 | +0.23% | 202,100 | 536億7998万 | +1.97% | 17.76 | 0.89 |
| 09/20 | 2,660 | 2,663 | 2,487 | 2,578 | -4.02% | 369,200 | 535億5534万 | +2.3% | 17.72 | 0.89 |
| 09/19 | 2,789 | 2,790 | 2,674 | 2,686 | -1.25% | 100,300 | 557億9893万 | +7.4% | 18.46 | 0.93 |
| 09/15 | 2,711 | 2,723 | 2,697 | 2,720 | +0.07% | 150,700 | 565億524万 | +9.68% | 18.69 | 0.94 |
| 09/14 | 2,680 | 2,752 | 2,675 | 2,718 | +1.46% | 152,300 | 564億6369万 | +10.58% | 18.68 | 0.94 |
| 09/13 | 2,673 | 2,701 | 2,650 | 2,679 | -0.52% | 74,200 | 556億5351万 | +10.34% | 18.41 | 0.92 |
| 09/12 | 2,702 | 2,706 | 2,631 | 2,693 | +0.22% | 99,200 | 559億4434万 | +12.4% | 18.51 | 0.93 |
| 09/11 | 2,732 | 2,756 | 2,672 | 2,687 | -0.67% | 114,100 | 558億1970万 | +13.66% | 18.47 | 0.93 |
| 09/08 | 2,525 | 2,810 | 2,525 | 2,705 | +7% | 370,200 | 561億9363万 | +15.99% | 18.59 | 0.93 |
| 09/07 | 2,465 | 2,548 | 2,465 | 2,528 | +4.68% | 140,200 | 525億1664万 | +10.01% | 17.38 | 0.87 |
| 09/06 | 2,334 | 2,424 | 2,304 | 2,415 | +0.71% | 89,100 | 501億6918万 | +6.29% | 16.6 | 0.83 |
| 09/05 | 2,445 | 2,474 | 2,380 | 2,398 | -1.64% | 57,000 | 498億1602万 | +6.58% | 16.48 | 0.83 |
| 09/04 | 2,502 | 2,523 | 2,423 | 2,438 | -3.02% | 65,600 | 506億4698万 | +9.43% | 16.76 | 0.84 |
| 09/01 | 2,499 | 2,519 | 2,450 | 2,514 | +1% | 76,300 | 522億2580万 | +14.01% | 17.28 | 0.87 |
| 08/31 | 2,523 | 2,566 | 2,489 | 2,489 | -0.4% | 139,900 | 517億645万 | +14.07% | 17.11 | 0.86 |
| 08/30 | 2,489 | 2,510 | 2,428 | 2,499 | +1.22% | 102,600 | 519億1419万 | +15.75% | 17.18 | 0.86 |
| 08/29 | 2,421 | 2,507 | 2,410 | 2,469 | +0.04% | 97,100 | 512億9097万 | +15.59% | 16.97 | 0.85 |
| 08/28 | 2,460 | 2,505 | 2,381 | 2,468 | +0.57% | 154,000 | 512億7020万 | +16.75% | 16.96 | 0.85 |
| 08/25 | 2,604 | 2,604 | 2,449 | 2,454 | -5.32% | 254,000 | 509億7936万 | +17.3% | 16.87 | 0.85 |
| 08/24 | 2,615 | 2,619 | 2,517 | 2,592 | -1.37% | 187,300 | 538億4617万 | +25.16% | 17.82 | 0.89 |
| 08/23 | 2,525 | 2,638 | 2,515 | 2,628 | +6.18% | 346,000 | 545億9404万 | +28.57% | 18.06 | 0.91 |
| 08/22 | 2,400 | 2,545 | 2,399 | 2,475 | +3.64% | 209,900 | 514億1562万 | +22.71% | 17.01 | 0.85 |
| 08/21 | 2,229 | 2,413 | 2,217 | 2,388 | +6.04% | 151,900 | 496億828万 | +19.58% | 16.41 | 0.82 |
| 08/18 | 2,248 | 2,309 | 2,210 | 2,252 | -1.83% | 90,600 | 467億8302万 | +13.74% | 15.48 | 0.78 |
| 08/17 | 2,255 | 2,335 | 2,255 | 2,294 | +2.87% | 148,200 | 476億5552万 | +16.57% | 15.77 | 0.79 |
| 08/16 | 2,102 | 2,250 | 2,102 | 2,230 | +6.44% | 170,700 | 463億2599万 | +14.12% | 15.33 | 0.77 |
| 08/15 | 2,178 | 2,185 | 2,085 | 2,095 | -4.08% | 106,400 | 435億2150万 | +7.88% | 14.4 | 0.72 |
| 08/14 | 2,146 | 2,200 | 2,137 | 2,184 | +0.74% | 130,600 | 453億7038万 | +12.93% | 15.01 | 0.75 |
| 08/10 | 2,054 | 2,176 | 2,051 | 2,168 | +10.78% | 295,200 | 450億3800万 | +12.74% | 14.9 | 0.75 |
| 08/09 | 1,919 | 1,957 | 1,880 | 1,957 | +3.44% | 95,300 | 406億5469万 | +2.3% | 13.45 | 0.68 |
| 08/08 | 1,906 | 1,909 | 1,884 | 1,892 | +0.26% | 33,200 | 393億438万 | -1.05% | 13 | 0.65 |
| 08/07 | 1,890 | 1,890 | 1,873 | 1,887 | +0.96% | 24,300 | 392億51万 | -1.41% | 12.97 | 0.65 |
