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 | 1,077 | 1,080 | 1,073 | 1,076 | -0.09% | 66,600 | 578億7872万 | +1.13% | 15.76 | 0.98 |
| 12/28 | 1,070 | 1,086 | 1,070 | 1,077 | -0.28% | 110,000 | 579億3251万 | +1.41% | 15.78 | 0.98 |
| 12/27 | 1,070 | 1,085 | 1,069 | 1,080 | -1.82% | 217,900 | 580億9388万 | +1.98% | 15.82 | 0.98 |
| 12/26 | 1,113 | 1,119 | 1,098 | 1,100 | -0.72% | 375,300 | 591億6969万 | +4.17% | 16.11 | 1 |
| 12/25 | 1,104 | 1,114 | 1,103 | 1,108 | +0.64% | 264,000 | 596億2万 | +5.22% | 16.23 | 1.01 |
| 12/22 | 1,095 | 1,114 | 1,092 | 1,101 | +0.55% | 272,600 | 592億2348万 | +4.96% | 16.13 | 1 |
| 12/21 | 1,095 | 1,096 | 1,091 | 1,095 | +0.37% | 157,300 | 589億74万 | +4.78% | 16.04 | 0.99 |
| 12/20 | 1,089 | 1,092 | 1,084 | 1,091 | +0.28% | 83,500 | 586億8557万 | +4.9% | 15.98 | 0.99 |
| 12/19 | 1,080 | 1,093 | 1,078 | 1,088 | +0.74% | 149,900 | 585億2420万 | +4.92% | 15.94 | 0.99 |
| 12/18 | 1,079 | 1,084 | 1,073 | 1,080 | +0.93% | 156,600 | 580億9388万 | +4.45% | 15.82 | 0.98 |
| 12/15 | 1,067 | 1,080 | 1,063 | 1,070 | +0.47% | 170,300 | 575億5597万 | +3.78% | 15.67 | 0.97 |
| 12/14 | 1,055 | 1,065 | 1,055 | 1,065 | +1.14% | 93,600 | 572億8702万 | +3.5% | 15.6 | 0.97 |
| 12/13 | 1,062 | 1,062 | 1,049 | 1,053 | -0.47% | 140,200 | 566億4153万 | +2.53% | 15.43 | 0.96 |
| 12/12 | 1,057 | 1,060 | 1,054 | 1,058 | +0.09% | 70,500 | 569億1048万 | +3.22% | 15.5 | 0.96 |
| 12/11 | 1,055 | 1,057 | 1,052 | 1,057 | +0.28% | 128,200 | 568億5669万 | +3.32% | 15.48 | 0.96 |
| 12/08 | 1,038 | 1,054 | 1,038 | 1,054 | +0.67% | 124,700 | 566億9532万 | +3.23% | 15.44 | 0.96 |
| 12/07 | 1,047 | 1,053 | 1,045 | 1,047 | +0.38% | 105,200 | 563億1879万 | +2.75% | 15.34 | 0.95 |
| 12/06 | 1,048 | 1,052 | 1,038 | 1,043 | -0.57% | 136,300 | 561億362万 | +2.15% | 15.28 | 0.95 |
| 12/05 | 1,041 | 1,050 | 1,036 | 1,049 | +0.67% | 85,100 | 564億2637万 | +2.54% | 15.37 | 0.95 |
| 12/04 | 1,048 | 1,053 | 1,042 | 1,042 | +0.29% | 164,800 | 560億4983万 | +1.76% | 15.26 | 0.95 |
| 12/01 | 1,059 | 1,059 | 1,035 | 1,039 | -1.33% | 255,900 | 558億8846万 | +1.27% | 15.22 | 0.94 |
| 11/30 | 1,037 | 1,057 | 1,036 | 1,053 | +1.64% | 275,300 | 566億4153万 | +2.43% | 15.43 | 0.96 |
| 11/29 | 1,026 | 1,036 | 1,023 | 1,036 | +1.57% | 107,900 | 557億2709万 | +0.68% | 15.18 | 0.94 |
| 11/28 | 1,023 | 1,025 | 1,019 | 1,020 | -0.1% | 74,300 | 548億6644万 | -0.97% | 14.94 | 0.93 |
| 11/27 | 1,019 | 1,028 | 1,017 | 1,021 | +0.49% | 157,700 | 549億2023万 | -0.97% | 14.96 | 0.93 |
| 11/24 | 1,011 | 1,018 | 1,006 | 1,016 | +0.49% | 73,800 | 546億5128万 | -1.55% | 14.88 | 0.92 |
| 11/22 | 1,018 | 1,018 | 1,010 | 1,011 | -0.2% | 98,300 | 543億8232万 | -2.13% | 14.81 | 0.92 |
| 11/21 | 1,018 | 1,020 | 1,011 | 1,013 | -0.2% | 89,500 | 544億8991万 | -2.03% | 14.84 | 0.92 |
| 11/20 | 1,000 | 1,018 | 997 | 1,015 | +1.5% | 138,200 | 545億9749万 | -2.03% | 14.87 | 0.92 |
| 11/17 | 1,000 | 1,005 | 997 | 1,000 | +0.1% | 174,200 | 537億9063万 | -3.57% | 14.65 | 0.91 |
| 11/16 | 983 | 1,005 | 982 | 999 | +0.71% | 140,600 | 537億3684万 | -3.94% | 14.63 | 0.91 |
| 11/15 | 999 | 1,001 | 987 | 992 | -0.9% | 297,900 | 533億6030万 | -4.8% | 14.53 | 0.9 |
| 11/14 | 1,000 | 1,005 | 1,000 | 1,001 | -0.4% | 169,100 | 538億4442万 | -4.21% | 14.66 | 0.91 |
| 11/13 | 1,012 | 1,015 | 1,001 | 1,005 | -0.5% | 202,400 | 540億5958万 | -4.1% | 14.72 | 0.91 |
| 11/10 | 1,011 | 1,021 | 1,010 | 1,010 | -0.98% | 170,600 | 543億2853万 | -3.81% | 14.8 | 0.92 |
| 11/09 | 1,017 | 1,029 | 1,009 | 1,020 | +0.89% | 202,200 | 548億6644万 | -3.04% | 14.94 | 0.93 |
| 11/08 | 1,008 | 1,014 | 1,006 | 1,011 | +0.4% | 193,600 | 543億8232万 | -3.99% | 14.81 | 0.92 |
| 11/07 | 1,010 | 1,012 | 1,003 | 1,007 | 0% | 170,600 | 541億6716万 | -4.64% | 14.75 | 0.91 |
| 11/06 | 1,012 | 1,020 | 1,007 | 1,007 | -0.49% | 207,700 | 541億6716万 | -4.82% | 14.75 | 0.91 |
| 11/02 | 1,015 | 1,023 | 1,008 | 1,012 | -0.49% | 209,300 | 544億3611万 | -4.53% | 14.83 | 0.92 |
| 11/01 | 1,038 | 1,044 | 1,000 | 1,017 | -6.27% | 453,200 | 547億507万 | -4.15% | 14.9 | 0.92 |
| 10/31 | 1,094 | 1,094 | 1,080 | 1,085 | +0.09% | 72,100 | 583億6283万 | +2.17% | 15.89 | 0.98 |
| 10/30 | 1,095 | 1,100 | 1,084 | 1,084 | -1% | 142,100 | 583億904万 | +2.26% | 15.88 | 0.98 |
| 10/27 | 1,093 | 1,109 | 1,090 | 1,095 | +0.74% | 266,700 | 589億74万 | +3.5% | 16.04 | 0.99 |
| 10/26 | 1,071 | 1,090 | 1,071 | 1,087 | +1.12% | 125,500 | 584億7041万 | +3.03% | 15.92 | 0.99 |
| 10/25 | 1,080 | 1,085 | 1,071 | 1,075 | -0.28% | 108,200 | 578億2492万 | +2.09% | 15.75 | 0.98 |
| 10/24 | 1,064 | 1,079 | 1,058 | 1,078 | +1.32% | 118,700 | 579億8630万 | +2.57% | 15.79 | 0.98 |
| 10/23 | 1,058 | 1,064 | 1,055 | 1,064 | +1.43% | 85,300 | 572億3323万 | +1.53% | 15.59 | 0.97 |
| 10/20 | 1,039 | 1,049 | 1,036 | 1,049 | +0.58% | 76,000 | 564億2637万 | +0.38% | 15.37 | 0.95 |
| 10/19 | 1,044 | 1,049 | 1,040 | 1,043 | -0.19% | 84,400 | 561億362万 | -0.1% | 15.28 | 0.95 |
| 10/18 | 1,045 | 1,045 | 1,041 | 1,045 | 0% | 55,600 | 562億1121万 | +0.29% | 15.31 | 0.95 |
| 10/17 | 1,046 | 1,050 | 1,042 | 1,045 | -0.57% | 79,200 | 562億1121万 | +0.48% | 15.31 | 0.95 |
| 10/16 | 1,052 | 1,057 | 1,045 | 1,051 | -0.1% | 86,800 | 565億3395万 | +1.25% | 15.4 | 0.95 |
| 10/13 | 1,063 | 1,063 | 1,047 | 1,052 | -0.85% | 107,600 | 565億8774万 | +1.54% | 15.41 | 0.95 |
| 10/12 | 1,065 | 1,070 | 1,061 | 1,061 | -0.19% | 64,700 | 570億7186万 | +2.71% | 15.54 | 0.96 |
| 10/11 | 1,063 | 1,069 | 1,060 | 1,063 | -0.09% | 57,400 | 571億7944万 | +3.2% | 15.57 | 0.96 |
| 10/10 | 1,052 | 1,065 | 1,051 | 1,064 | +0.57% | 98,200 | 572億3323万 | +3.5% | 15.59 | 0.97 |
| 10/06 | 1,064 | 1,064 | 1,053 | 1,058 | -0.09% | 55,200 | 569億1048万 | +3.12% | 15.5 | 0.96 |
| 10/05 | 1,055 | 1,062 | 1,053 | 1,059 | -0.09% | 74,400 | 569億6427万 | +3.42% | 15.51 | 0.96 |
| 10/04 | 1,065 | 1,069 | 1,059 | 1,060 | -0.38% | 83,000 | 570億1806万 | +3.72% | 15.53 | 0.96 |
| 10/03 | 1,070 | 1,073 | 1,059 | 1,064 | -0.19% | 71,000 | 572億3323万 | +4.31% | 15.59 | 0.97 |
| 10/02 | 1,061 | 1,068 | 1,060 | 1,066 | +0.47% | 93,500 | 573億4081万 | +4.61% | 15.62 | 0.97 |
| 09/29 | 1,056 | 1,063 | 1,049 | 1,061 | +0.47% | 83,800 | 570億7186万 | +4.33% | 15.17 | 0.94 |
| 09/28 | 1,049 | 1,056 | 1,043 | 1,056 | +1.05% | 89,100 | 568億290万 | +4.04% | 15.1 | 0.94 |
| 09/27 | 1,045 | 1,047 | 1,040 | 1,045 | +0.48% | 56,100 | 562億1121万 | +3.06% | 14.94 | 0.93 |
| 09/26 | 1,036 | 1,048 | 1,034 | 1,040 | +0.68% | 104,700 | 559億4225万 | +2.77% | 14.87 | 0.92 |
| 09/25 | 1,024 | 1,035 | 1,021 | 1,033 | +0.58% | 82,100 | 555億6572万 | +2.18% | 14.77 | 0.92 |
| 09/22 | 1,038 | 1,038 | 1,019 | 1,027 | -0.48% | 137,900 | 552億4297万 | +1.68% | 14.68 | 0.91 |
| 09/21 | 1,028 | 1,038 | 1,027 | 1,032 | +0.58% | 106,800 | 555億1193万 | +2.28% | 14.76 | 0.91 |
| 09/20 | 1,024 | 1,029 | 1,019 | 1,026 | 0% | 118,100 | 551億8918万 | +1.79% | 14.67 | 0.91 |
| 09/19 | 1,008 | 1,026 | 1,008 | 1,026 | +1.99% | 115,500 | 551億8918万 | +1.89% | 14.67 | 0.91 |
| 09/15 | 1,000 | 1,006 | 998 | 1,006 | +0.8% | 128,500 | 541億1337万 | -0.1% | 14.38 | 0.89 |
| 09/14 | 1,005 | 1,010 | 996 | 998 | -0.99% | 83,500 | 536億8305万 | -0.99% | 14.27 | 0.88 |
| 09/13 | 1,004 | 1,011 | 1,001 | 1,008 | +0.7% | 63,500 | 542億2095万 | -0.1% | 14.41 | 0.89 |
| 09/12 | 1,009 | 1,012 | 1,000 | 1,001 | -0.1% | 74,000 | 538億4442万 | -0.99% | 14.31 | 0.89 |
| 09/11 | 988 | 1,003 | 988 | 1,002 | +1.93% | 84,400 | 538億9821万 | -1.18% | 14.33 | 0.89 |
| 09/08 | 988 | 995 | 982 | 983 | -1.7% | 191,400 | 528億7619万 | -3.34% | 14.05 | 0.87 |
| 09/07 | 999 | 1,002 | 994 | 1,000 | +1.01% | 107,100 | 537億9063万 | -1.96% | 14.3 | 0.89 |
| 09/06 | 990 | 992 | 982 | 990 | -0.2% | 80,000 | 532億5272万 | -3.23% | 14.15 | 0.88 |
| 09/05 | 1,008 | 1,015 | 990 | 992 | -1.88% | 142,500 | 533億6030万 | -3.31% | 14.18 | 0.88 |
| 09/04 | 1,010 | 1,015 | 1,004 | 1,011 | -0.49% | 117,200 | 543億8232万 | -1.84% | 14.46 | 0.9 |
| 09/01 | 1,010 | 1,020 | 1,003 | 1,016 | +1.09% | 99,900 | 546億5128万 | -1.55% | 14.53 | 0.9 |
| 08/31 | 1,014 | 1,016 | 1,004 | 1,005 | -0.79% | 139,200 | 540億5958万 | -2.71% | 14.37 | 0.89 |
| 08/30 | 1,011 | 1,016 | 998 | 1,013 | +0.3% | 208,300 | 544億8991万 | -2.13% | 14.48 | 0.9 |
| 08/29 | 1,012 | 1,016 | 999 | 1,010 | -1.08% | 134,900 | 543億2853万 | -2.6% | 14.44 | 0.89 |
| 08/28 | 1,019 | 1,022 | 1,011 | 1,021 | +0.39% | 75,200 | 549億2023万 | -1.73% | 14.6 | 0.9 |
| 08/25 | 1,020 | 1,021 | 1,014 | 1,017 | -0.2% | 67,600 | 547億507万 | -2.21% | 14.54 | 0.9 |
| 08/24 | 1,017 | 1,020 | 1,014 | 1,019 | +0.2% | 58,400 | 548億1265万 | -2.21% | 14.57 | 0.9 |
| 08/23 | 1,029 | 1,031 | 1,012 | 1,017 | -0.2% | 84,600 | 547億507万 | -2.49% | 14.54 | 0.9 |
| 08/22 | 1,006 | 1,030 | 1,001 | 1,019 | +1.6% | 178,800 | 548億1265万 | -2.39% | 14.57 | 0.9 |
| 08/21 | 999 | 1,007 | 997 | 1,003 | +0.5% | 80,500 | 539億5200万 | -3.93% | 14.34 | 0.89 |
| 08/18 | 1,001 | 1,003 | 994 | 998 | -1.19% | 96,000 | 536億8305万 | -4.5% | 14.27 | 0.88 |
| 08/17 | 1,006 | 1,014 | 1,006 | 1,010 | +0.2% | 55,700 | 543億2853万 | -3.53% | 14.44 | 0.89 |
| 08/16 | 1,007 | 1,017 | 1,006 | 1,008 | -0.3% | 79,700 | 542億2095万 | -3.82% | 14.41 | 0.89 |
| 08/15 | 1,019 | 1,021 | 1,010 | 1,011 | 0% | 69,300 | 543億8232万 | -3.53% | 14.46 | 0.9 |
| 08/14 | 1,018 | 1,018 | 1,006 | 1,011 | -1.84% | 83,300 | 543億8232万 | -3.62% | 14.46 | 0.9 |
| 08/10 | 1,037 | 1,037 | 1,028 | 1,030 | -0.87% | 63,200 | 554億435万 | -1.81% | 14.73 | 0.91 |
| 08/09 | 1,059 | 1,059 | 1,034 | 1,039 | -1.89% | 81,100 | 558億8846万 | -0.95% | 14.86 | 0.92 |
| 08/08 | 1,066 | 1,067 | 1,050 | 1,059 | -0.94% | 92,800 | 569億6427万 | +0.95% | 15.14 | 0.94 |
| 08/07 | 1,073 | 1,076 | 1,069 | 1,069 | -0.09% | 77,400 | 575億218万 | +2% | 15.28 | 0.95 |
