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 | 3,475 | 3,505 | 3,465 | 3,490 | +0.43% | 23,100 | 1250億7193万 | +2.68% | 14.06 | 0.68 |
| 12/28 | 3,500 | 3,520 | 3,470 | 3,475 | -0.71% | 38,800 | 1245億3437万 | +2.54% | 14 | 0.68 |
| 12/27 | 3,510 | 3,520 | 3,495 | 3,500 | -0.43% | 24,300 | 1254億3030万 | +3.58% | 14.1 | 0.68 |
| 12/26 | 3,560 | 3,575 | 3,510 | 3,515 | -1.13% | 19,500 | 1259億6786万 | +4.36% | 14.16 | 0.69 |
| 12/25 | 3,515 | 3,555 | 3,505 | 3,555 | +1.14% | 24,200 | 1274億135万 | +5.96% | 14.32 | 0.7 |
| 12/22 | 3,470 | 3,530 | 3,470 | 3,515 | +1.01% | 47,000 | 1259億6786万 | +5.24% | 14.16 | 0.69 |
| 12/21 | 3,400 | 3,495 | 3,375 | 3,480 | +2.35% | 71,100 | 1247億1356万 | +4.63% | 14.02 | 0.68 |
| 12/20 | 3,365 | 3,400 | 3,360 | 3,400 | +0.74% | 24,000 | 1218億4658万 | +2.63% | 13.7 | 0.67 |
| 12/19 | 3,385 | 3,390 | 3,360 | 3,375 | -0.3% | 18,500 | 1209億5065万 | +2.03% | 13.6 | 0.66 |
| 12/18 | 3,400 | 3,405 | 3,380 | 3,385 | +0.45% | 18,200 | 1213億902万 | +2.39% | 13.64 | 0.66 |
| 12/15 | 3,335 | 3,375 | 3,330 | 3,370 | -0.15% | 35,500 | 1207億7146万 | +1.97% | 13.58 | 0.66 |
| 12/14 | 3,350 | 3,380 | 3,325 | 3,375 | +0.6% | 38,700 | 1209億5065万 | +2.09% | 13.6 | 0.66 |
| 12/13 | 3,410 | 3,410 | 3,335 | 3,355 | -1.76% | 43,800 | 1202億3390万 | +1.48% | 13.52 | 0.66 |
| 12/12 | 3,430 | 3,430 | 3,395 | 3,415 | -0.29% | 24,000 | 1223億8414万 | +3.2% | 13.76 | 0.67 |
| 12/11 | 3,420 | 3,440 | 3,395 | 3,425 | -0.44% | 31,200 | 1227億4251万 | +3.51% | 13.8 | 0.67 |
| 12/08 | 3,345 | 3,445 | 3,345 | 3,440 | +0.73% | 63,500 | 1232億8007万 | +4.21% | 13.86 | 0.67 |
| 12/07 | 3,345 | 3,420 | 3,340 | 3,415 | +2.4% | 42,400 | 1223億8414万 | +3.64% | 13.76 | 0.67 |
| 12/06 | 3,400 | 3,400 | 3,330 | 3,335 | -1.48% | 48,100 | 1195億1716万 | +1.34% | 13.44 | 0.65 |
| 12/05 | 3,325 | 3,385 | 3,305 | 3,385 | +2.11% | 60,400 | 1213億902万 | +2.89% | 13.64 | 0.66 |
| 12/04 | 3,360 | 3,380 | 3,310 | 3,315 | -0.9% | 32,700 | 1188億41万 | +0.82% | 13.35 | 0.65 |
| 12/01 | 3,305 | 3,345 | 3,305 | 3,345 | +0.15% | 25,400 | 1198億7553万 | +1.73% | 13.48 | 0.65 |
| 11/30 | 3,310 | 3,355 | 3,290 | 3,340 | +0.91% | 75,700 | 1196億9634万 | +1.64% | 13.46 | 0.65 |
| 11/29 | 3,260 | 3,310 | 3,250 | 3,310 | +2.48% | 21,000 | 1186億2123万 | +0.79% | 13.33 | 0.65 |
| 11/28 | 3,240 | 3,260 | 3,230 | 3,230 | -0.31% | 31,300 | 1157億5425万 | -1.52% | 13.01 | 0.63 |
| 11/27 | 3,225 | 3,255 | 3,225 | 3,240 | +0.31% | 27,900 | 1161億1262万 | -1.19% | 13.05 | 0.63 |
| 11/24 | 3,180 | 3,240 | 3,180 | 3,230 | -0.15% | 23,600 | 1157億5425万 | -1.43% | 13.01 | 0.63 |
| 11/22 | 3,205 | 3,235 | 3,200 | 3,235 | +0.94% | 33,900 | 1159億3343万 | -1.22% | 13.03 | 0.63 |
| 11/21 | 3,240 | 3,245 | 3,195 | 3,205 | -0.16% | 42,300 | 1148億5832万 | -2.11% | 12.91 | 0.63 |
| 11/20 | 3,185 | 3,230 | 3,180 | 3,210 | +1.26% | 46,700 | 1150億3750万 | -1.89% | 12.93 | 0.63 |
| 11/17 | 3,190 | 3,210 | 3,165 | 3,170 | 0% | 54,100 | 1136億401万 | -3.06% | 12.77 | 0.62 |
| 11/16 | 3,150 | 3,185 | 3,140 | 3,170 | +0.32% | 43,000 | 1136億401万 | -2.91% | 12.77 | 0.62 |
| 11/15 | 3,240 | 3,240 | 3,160 | 3,160 | -3.51% | 56,300 | 1132億4564万 | -3.1% | 12.73 | 0.62 |
| 11/14 | 3,305 | 3,305 | 3,265 | 3,275 | -0.91% | 52,300 | 1173億6692万 | +0.43% | 13.19 | 0.64 |
| 11/13 | 3,310 | 3,335 | 3,305 | 3,305 | -2.07% | 29,700 | 1184億4204万 | +1.54% | 13.31 | 0.65 |
| 11/10 | 3,345 | 3,380 | 3,330 | 3,375 | -0.15% | 46,300 | 1209億5065万 | +3.91% | 13.6 | 0.66 |
| 11/09 | 3,415 | 3,420 | 3,340 | 3,380 | -0.29% | 50,000 | 1211億2983万 | +4.42% | 13.62 | 0.66 |
| 11/08 | 3,365 | 3,400 | 3,360 | 3,390 | -1.31% | 31,900 | 1214億8820万 | +5.08% | 13.66 | 0.66 |
| 11/07 | 3,370 | 3,450 | 3,355 | 3,435 | +0.59% | 73,700 | 1231億88万 | +6.88% | 13.84 | 0.67 |
| 11/06 | 3,300 | 3,415 | 3,275 | 3,415 | +6.55% | 101,100 | 1223億8414万 | +6.72% | 13.76 | 0.67 |
| 11/02 | 3,340 | 3,460 | 3,140 | 3,205 | -2.88% | 290,400 | 1148億5832万 | +0.56% | 12.91 | 0.63 |
| 11/01 | 3,340 | 3,345 | 3,295 | 3,300 | -0.3% | 59,500 | 1182億6285万 | +3.64% | 13.29 | 0.65 |
| 10/31 | 3,320 | 3,325 | 3,290 | 3,310 | -0.3% | 44,200 | 1186億2123万 | +4.25% | 13.33 | 0.65 |
| 10/30 | 3,340 | 3,350 | 3,300 | 3,320 | -0.3% | 64,600 | 1189億7960万 | +4.86% | 13.37 | 0.65 |
| 10/27 | 3,305 | 3,335 | 3,305 | 3,330 | +0.76% | 28,900 | 1193億3797万 | +5.51% | 13.42 | 0.65 |
| 10/26 | 3,305 | 3,320 | 3,285 | 3,305 | +0.15% | 22,400 | 1184億4204万 | +5.09% | 13.31 | 0.65 |
| 10/25 | 3,300 | 3,325 | 3,285 | 3,300 | +0.46% | 49,800 | 1182億6285万 | +5.2% | 13.29 | 0.65 |
| 10/24 | 3,255 | 3,290 | 3,235 | 3,285 | +1.7% | 49,800 | 1177億2530万 | +4.99% | 13.23 | 0.64 |
| 10/23 | 3,225 | 3,260 | 3,200 | 3,230 | +1.1% | 50,000 | 1157億5425万 | +3.56% | 13.01 | 0.63 |
| 10/20 | 3,205 | 3,235 | 3,185 | 3,195 | +0.16% | 54,600 | 1144億9994万 | +2.73% | 12.87 | 0.62 |
| 10/19 | 3,195 | 3,205 | 3,175 | 3,190 | +0.31% | 39,400 | 1143億2076万 | +2.84% | 12.85 | 0.62 |
| 10/18 | 3,200 | 3,200 | 3,170 | 3,180 | -0.63% | 29,800 | 1139億6239万 | +2.71% | 12.81 | 0.62 |
| 10/17 | 3,200 | 3,220 | 3,190 | 3,200 | +0.95% | 47,600 | 1146億7913万 | +3.59% | 12.89 | 0.63 |
| 10/16 | 3,155 | 3,205 | 3,155 | 3,170 | +0.79% | 58,000 | 1136億401万 | +2.96% | 12.77 | 0.62 |
| 10/13 | 3,100 | 3,155 | 3,080 | 3,145 | +2.61% | 84,600 | 1127億808万 | +2.31% | 12.67 | 0.62 |
| 10/12 | 3,095 | 3,095 | 3,060 | 3,065 | +0.16% | 74,000 | 1098億4110万 | -0.07% | 12.35 | 0.6 |
| 10/11 | 3,140 | 3,145 | 3,060 | 3,060 | -2.86% | 57,000 | 1096億6192万 | -0.13% | 12.33 | 0.6 |
| 10/10 | 3,135 | 3,165 | 3,115 | 3,150 | +0.32% | 71,000 | 1128億8727万 | +2.87% | 12.69 | 0.62 |
| 10/06 | 3,150 | 3,160 | 3,130 | 3,140 | +0.8% | 70,900 | 1125億2890万 | +2.68% | 12.65 | 0.61 |
| 10/05 | 3,100 | 3,135 | 3,095 | 3,115 | -0.16% | 44,400 | 1116億3297万 | +1.93% | 12.55 | 0.61 |
| 10/04 | 3,120 | 3,140 | 3,100 | 3,120 | +0.48% | 41,700 | 1118億1215万 | +2.19% | 12.57 | 0.61 |
| 10/03 | 3,105 | 3,125 | 3,090 | 3,105 | +0.49% | 70,000 | 1112億7459万 | +1.87% | 12.51 | 0.61 |
| 10/02 | 3,110 | 3,115 | 3,085 | 3,090 | +0.32% | 44,900 | 1107億3704万 | +1.51% | 12.45 | 0.6 |
| 09/29 | 3,090 | 3,090 | 3,025 | 3,080 | -0.32% | 54,800 | 1103億7866万 | +1.22% | 12.41 | 0.6 |
| 09/28 | 3,110 | 3,125 | 3,065 | 3,090 | -0.8% | 50,900 | 1107億3704万 | +1.68% | 12.45 | 0.6 |
| 09/27 | 3,070 | 3,115 | 3,070 | 3,115 | +0.97% | 68,300 | 1116億3297万 | +2.7% | 12.55 | 0.61 |
| 09/26 | 3,100 | 3,100 | 3,070 | 3,085 | +0.16% | 65,400 | 1105億5785万 | +1.88% | 12.43 | 0.6 |
| 09/25 | 3,100 | 3,105 | 3,070 | 3,080 | +0.49% | 54,900 | 1103億7866万 | +1.92% | 12.41 | 0.6 |
| 09/22 | 3,085 | 3,090 | 3,055 | 3,065 | -0.33% | 62,200 | 1098億4110万 | +1.66% | 12.35 | 0.6 |
| 09/21 | 3,125 | 3,125 | 3,075 | 3,075 | -0.81% | 54,300 | 1101億9948万 | +2.23% | 12.39 | 0.6 |
| 09/20 | 3,090 | 3,115 | 3,080 | 3,100 | +0.49% | 52,600 | 1110億9541万 | +3.37% | 12.49 | 0.61 |
| 09/19 | 3,085 | 3,105 | 3,075 | 3,085 | +1.48% | 47,700 | 1105億5785万 | +3.14% | 12.43 | 0.6 |
| 09/15 | 3,025 | 3,065 | 3,020 | 3,040 | +1.37% | 74,600 | 1089億4517万 | +1.91% | 12.25 | 0.59 |
| 09/14 | 3,035 | 3,035 | 2,979 | 2,999 | -0.2% | 62,100 | 1074億7585万 | +0.67% | 12.08 | 0.59 |
| 09/13 | 3,045 | 3,055 | 3,005 | 3,005 | -1.15% | 42,600 | 1076億9087万 | +1.04% | 12.11 | 0.59 |
| 09/12 | 3,045 | 3,065 | 3,015 | 3,040 | +1.5% | 57,300 | 1089億4517万 | +2.32% | 12.25 | 0.59 |
| 09/11 | 3,005 | 3,055 | 2,990 | 2,995 | +0.81% | 80,300 | 1073億3250万 | +1.01% | 12.07 | 0.59 |
| 09/08 | 3,020 | 3,040 | 2,964 | 2,971 | -1.79% | 74,300 | 1064億7241万 | +0.41% | 11.97 | 0.58 |
| 09/07 | 2,971 | 3,040 | 2,960 | 3,025 | +1.85% | 72,700 | 1084億762万 | +2.3% | 12.19 | 0.59 |
| 09/06 | 2,979 | 2,995 | 2,930 | 2,970 | -1.16% | 72,700 | 1064億3657万 | +0.3% | 11.97 | 0.58 |
| 09/05 | 3,000 | 3,020 | 2,968 | 3,005 | +0.17% | 51,400 | 1076億9087万 | +1.38% | 12.11 | 0.59 |
| 09/04 | 3,060 | 3,085 | 3,000 | 3,000 | -1.96% | 75,800 | 1075億1169万 | +1.15% | 12.09 | 0.59 |
| 09/01 | 3,090 | 3,090 | 3,035 | 3,060 | -0.49% | 34,800 | 1096億6192万 | +3.1% | 12.33 | 0.6 |
| 08/31 | 3,045 | 3,080 | 3,025 | 3,075 | +1.15% | 96,300 | 1101億9948万 | +3.64% | 12.39 | 0.6 |
| 08/30 | 3,010 | 3,055 | 3,010 | 3,040 | +1.33% | 45,800 | 1089億4517万 | +2.49% | 12.25 | 0.59 |
| 08/29 | 2,986 | 3,010 | 2,955 | 3,000 | 0% | 45,800 | 1075億1169万 | +1.18% | 12.09 | 0.59 |
| 08/28 | 3,070 | 3,070 | 2,986 | 3,000 | -2.6% | 59,000 | 1075億1169万 | +1.08% | 12.09 | 0.59 |
| 08/25 | 2,989 | 3,085 | 2,986 | 3,080 | +3.49% | 113,300 | 1103億7866万 | +3.7% | 12.41 | 0.6 |
| 08/24 | 2,939 | 2,985 | 2,933 | 2,976 | +0.98% | 53,800 | 1066億5159万 | +0.17% | 11.99 | 0.58 |
| 08/23 | 3,030 | 3,030 | 2,932 | 2,947 | -1.01% | 66,400 | 1056億1231万 | -0.91% | 11.87 | 0.58 |
| 08/22 | 2,947 | 3,005 | 2,928 | 2,977 | +0.85% | 65,200 | 1066億8743万 | -0.07% | 11.99 | 0.58 |
| 08/21 | 2,885 | 2,961 | 2,871 | 2,952 | +2.32% | 43,800 | 1057億9150万 | -1.04% | 11.89 | 0.58 |
| 08/18 | 2,861 | 2,891 | 2,848 | 2,885 | -0.03% | 55,200 | 1033億9040万 | -3.41% | 11.62 | 0.56 |
| 08/17 | 2,865 | 2,902 | 2,860 | 2,886 | +0.56% | 34,900 | 1034億2624万 | -3.61% | 11.63 | 0.56 |
| 08/16 | 2,894 | 2,903 | 2,870 | 2,870 | -1.03% | 44,900 | 1028億5285万 | -4.37% | 11.56 | 0.56 |
| 08/15 | 2,884 | 2,912 | 2,855 | 2,900 | +1.01% | 58,800 | 1039億2796万 | -3.59% | 11.68 | 0.57 |
| 08/14 | 2,919 | 2,919 | 2,860 | 2,871 | -2.35% | 56,700 | 1028億8868万 | -4.74% | 11.57 | 0.56 |
| 08/10 | 2,885 | 2,940 | 2,881 | 2,940 | +1.91% | 66,100 | 1053億6145万 | -2.71% | 11.84 | 0.58 |
| 08/09 | 2,919 | 2,935 | 2,872 | 2,885 | -1.5% | 61,600 | 1033億9040万 | -4.69% | 11.62 | 0.56 |
| 08/08 | 2,895 | 2,939 | 2,886 | 2,929 | +1.38% | 77,800 | 1049億6724万 | -3.4% | 11.8 | 0.57 |
| 08/07 | 2,867 | 2,891 | 2,848 | 2,889 | +1.33% | 66,900 | 1035億3375万 | -4.9% | 11.64 | 0.57 |
