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 | 1,041 | 1,048 | 1,034 | 1,034 | -1.24% | 3,700 | 25億5067万 | -3.18% | 100.99 | 3.49 |
| 12/28 | 1,040 | 1,047 | 1,039 | 1,047 | +0.96% | 3,500 | 25億8273万 | -2.15% | 102.26 | 3.53 |
| 12/27 | 1,016 | 1,037 | 1,016 | 1,037 | +1.77% | 3,900 | 25億5807万 | -3.17% | 101.28 | 3.5 |
| 12/26 | 1,031 | 1,037 | 1,017 | 1,019 | -2.21% | 12,500 | 25億1366万 | -5.12% | 99.53 | 3.44 |
| 12/25 | 1,052 | 1,058 | 1,034 | 1,042 | -1.23% | 9,800 | 25億7040万 | -2.98% | 101.77 | 3.52 |
| 12/22 | 1,060 | 1,065 | 1,055 | 1,055 | -0.66% | 6,200 | 26億247万 | -1.59% | 103.04 | 3.56 |
| 12/21 | 1,070 | 1,077 | 1,062 | 1,062 | -0.84% | 3,800 | 26億1974万 | -0.75% | 103.73 | 3.58 |
| 12/20 | 1,078 | 1,083 | 1,071 | 1,071 | -0.65% | 5,600 | 26億4194万 | +0.28% | 104.6 | 3.61 |
| 12/19 | 1,078 | 1,086 | 1,071 | 1,078 | +0.65% | 3,600 | 26億5921万 | +1.13% | 105.29 | 3.64 |
| 12/18 | 1,093 | 1,093 | 1,061 | 1,071 | -0.37% | 8,400 | 26億4194万 | +0.66% | 104.6 | 3.61 |
| 12/15 | 1,101 | 1,104 | 1,073 | 1,075 | -3.5% | 16,800 | 26億5181万 | +1.13% | 105 | 3.63 |
| 12/14 | 1,128 | 1,141 | 1,110 | 1,114 | -0.54% | 22,700 | 27億4801万 | +4.9% | 108.8 | 3.76 |
| 12/13 | 1,145 | 1,145 | 1,100 | 1,120 | -1.75% | 14,900 | 27億6281万 | +5.66% | 109.39 | 3.78 |
| 12/12 | 1,180 | 1,180 | 1,133 | 1,140 | -2.31% | 17,500 | 28億1215万 | +7.85% | 111.34 | 3.85 |
| 12/11 | 1,096 | 1,167 | 1,094 | 1,167 | +8.36% | 39,600 | 28億7875万 | +10.83% | 113.98 | 3.94 |
| 12/08 | 1,053 | 1,195 | 1,053 | 1,077 | +2.28% | 72,000 | 26億5674万 | +2.67% | 105.19 | 3.63 |
| 12/07 | 1,052 | 1,067 | 1,046 | 1,053 | -1.4% | 3,400 | 25億9754万 | +0.48% | 102.85 | 3.55 |
| 12/06 | 1,057 | 1,072 | 1,040 | 1,068 | +1.33% | 5,600 | 26億3454万 | +2.01% | 104.31 | 3.6 |
| 12/05 | 1,058 | 1,075 | 1,049 | 1,054 | +0.57% | 7,800 | 26億 | +0.76% | 102.94 | 3.56 |
| 12/04 | 1,086 | 1,086 | 1,044 | 1,048 | -2.96% | 7,800 | 25億8520万 | +0.19% | 102.36 | 3.54 |
| 12/01 | 1,095 | 1,149 | 1,062 | 1,080 | +4.35% | 21,900 | 26億6414万 | +3.15% | 105.48 | 3.64 |
| 11/30 | 1,057 | 1,057 | 1,034 | 1,035 | -1.15% | 3,200 | 25億5313万 | -0.96% | 101.09 | 3.49 |
| 11/29 | 1,052 | 1,066 | 1,047 | 1,047 | 0% | 4,000 | 25億8273万 | 0% | 102.26 | 3.53 |
| 11/28 | 1,050 | 1,063 | 1,038 | 1,047 | -0.29% | 6,700 | 25億8273万 | 0% | 102.26 | 3.53 |
| 11/27 | 1,080 | 1,080 | 1,049 | 1,050 | -3.23% | 8,000 | 25億9014万 | +0.29% | 102.55 | 3.54 |
| 11/24 | 1,067 | 1,095 | 1,022 | 1,085 | +1.12% | 34,500 | 26億7647万 | +3.53% | 105.97 | 3.66 |
| 11/22 | 1,099 | 1,099 | 1,070 | 1,073 | -4.11% | 27,100 | 26億4687万 | +2.48% | 104.8 | 3.62 |
| 11/21 | 1,007 | 1,242 | 1,007 | 1,119 | +11.12% | 242,700 | 27億5855万 | +6.88% | 109.22 | 3.77 |
| 11/20 | 1,003 | 1,007 | 995 | 1,007 | 0% | 5,000 | 24億8245万 | -3.54% | 98.29 | 3.4 |
| 11/17 | 1,001 | 1,007 | 999 | 1,007 | -0.69% | 5,600 | 24億8245万 | -3.73% | 98.29 | 3.4 |
| 11/16 | 999 | 1,015 | 999 | 1,014 | +1.5% | 4,100 | 24億9971万 | -3.24% | 98.97 | 3.42 |
| 11/15 | 1,001 | 1,017 | 997 | 999 | -2.15% | 12,100 | 24億6273万 | -4.77% | 97.51 | 3.37 |
| 11/14 | 1,030 | 1,034 | 1,015 | 1,021 | -1.54% | 7,300 | 25億1696万 | -2.95% | 99.66 | 3.44 |
| 11/13 | 1,048 | 1,049 | 1,031 | 1,037 | -1.05% | 9,600 | 25億5641万 | -1.52% | 101.22 | 3.5 |
| 11/10 | 1,038 | 1,067 | 1,033 | 1,048 | +0.29% | 7,200 | 25億8352万 | -0.57% | 102.29 | 3.53 |
| 11/09 | 1,070 | 1,073 | 1,031 | 1,045 | -2.25% | 12,600 | 25億7529万 | -1.04% | 101.97 | 3.52 |
| 11/08 | 1,047 | 1,069 | 1,047 | 1,069 | +2.1% | 5,500 | 26億3444万 | +1.14% | 104.31 | 3.6 |
| 11/07 | 1,040 | 1,055 | 1,040 | 1,047 | +0.67% | 6,000 | 25億8022万 | -0.85% | 102.16 | 3.53 |
| 11/06 | 1,043 | 1,050 | 1,040 | 1,040 | -0.67% | 3,000 | 25億6297万 | -1.61% | 101.48 | 3.51 |
| 11/02 | 1,053 | 1,054 | 1,047 | 1,047 | -0.57% | 7,000 | 25億8022万 | -1.04% | 102.16 | 3.53 |
| 11/01 | 1,049 | 1,056 | 1,047 | 1,053 | +0.86% | 2,000 | 25億9501万 | -0.57% | 102.75 | 3.55 |
| 10/31 | 1,045 | 1,053 | 1,042 | 1,044 | -0.19% | 4,800 | 25億7283万 | -1.42% | 101.87 | 3.52 |
| 10/30 | 1,051 | 1,055 | 1,046 | 1,046 | -0.48% | 5,400 | 25億7776万 | -1.32% | 102.06 | 3.53 |
| 10/27 | 1,055 | 1,063 | 1,051 | 1,051 | -0.19% | 1,800 | 25億9008万 | -0.94% | 102.55 | 3.54 |
| 10/26 | 1,062 | 1,063 | 1,050 | 1,053 | +0.1% | 2,100 | 25億9501万 | -0.85% | 102.75 | 3.55 |
| 10/25 | 1,054 | 1,066 | 1,051 | 1,052 | -0.94% | 2,400 | 25億9254万 | -1.03% | 102.65 | 3.55 |
| 10/24 | 1,062 | 1,062 | 1,062 | 1,062 | +0.19% | 200 | 26億1719万 | -0.19% | 103.62 | 3.58 |
| 10/23 | 1,050 | 1,061 | 1,049 | 1,060 | +0.86% | 2,200 | 26億1141万 | -0.56% | 103.4 | 3.57 |
| 10/20 | 1,065 | 1,065 | 1,047 | 1,051 | -1.13% | 7,200 | 25億8924万 | -1.5% | 102.52 | 3.54 |
| 10/19 | 1,068 | 1,070 | 1,062 | 1,063 | -0.28% | 2,500 | 26億1880万 | -0.65% | 103.69 | 3.58 |
| 10/18 | 1,069 | 1,070 | 1,064 | 1,066 | -0.37% | 1,600 | 26億2619万 | -0.47% | 103.98 | 3.59 |
| 10/17 | 1,066 | 1,071 | 1,057 | 1,070 | +2% | 5,200 | 26億3605万 | -0.28% | 104.37 | 3.61 |
| 10/16 | 1,050 | 1,070 | 1,045 | 1,049 | -0.1% | 3,900 | 25億8431万 | -2.42% | 102.32 | 3.53 |
| 10/13 | 1,053 | 1,054 | 1,048 | 1,050 | -0.28% | 5,100 | 25億8678万 | -2.78% | 102.42 | 3.54 |
| 10/12 | 1,054 | 1,066 | 1,053 | 1,053 | -0.09% | 1,500 | 25億9417万 | -2.77% | 102.71 | 3.55 |
| 10/11 | 1,073 | 1,073 | 1,054 | 1,054 | -0.28% | 2,900 | 25億9663万 | -2.86% | 102.81 | 3.55 |
| 10/10 | 1,062 | 1,074 | 1,057 | 1,057 | 0% | 2,800 | 26億402万 | -2.94% | 103.1 | 3.56 |
| 10/06 | 1,070 | 1,070 | 1,057 | 1,057 | -1.4% | 4,600 | 26億402万 | -3.38% | 103.1 | 3.56 |
| 10/05 | 1,080 | 1,082 | 1,072 | 1,072 | -0.83% | 4,600 | 26億4097万 | -2.63% | 104.57 | 3.61 |
| 10/04 | 1,063 | 1,086 | 1,063 | 1,081 | +1.31% | 6,200 | 26億6315万 | -2.26% | 105.44 | 3.64 |
| 10/03 | 1,063 | 1,070 | 1,057 | 1,067 | +0.47% | 5,200 | 26億2866万 | -3.96% | 104.08 | 3.6 |
| 10/02 | 1,061 | 1,064 | 1,050 | 1,062 | +0.38% | 5,300 | 26億1634万 | -4.92% | 103.59 | 3.58 |
| 09/29 | 1,061 | 1,061 | 1,045 | 1,058 | -0.28% | 13,200 | 26億818万 | -5.79% | 103.27 | 3.57 |
| 09/28 | 1,070 | 1,070 | 1,050 | 1,061 | -1.21% | 6,200 | 26億1557万 | -6.02% | 103.56 | 3.58 |
| 09/27 | 1,069 | 1,078 | 1,051 | 1,074 | +0.37% | 9,600 | 26億4762万 | -5.46% | 104.83 | 3.62 |
| 09/26 | 1,058 | 1,070 | 1,053 | 1,070 | +1.13% | 3,300 | 26億3776万 | -6.3% | 104.44 | 3.61 |
| 09/25 | 1,067 | 1,072 | 1,057 | 1,058 | -0.84% | 6,400 | 26億818万 | -8% | 103.27 | 3.57 |
| 09/22 | 1,074 | 1,074 | 1,063 | 1,067 | -0.65% | 5,700 | 26億3036万 | -7.78% | 104.15 | 3.6 |
| 09/21 | 1,085 | 1,085 | 1,068 | 1,074 | -1.2% | 13,300 | 26億4762万 | -7.81% | 104.83 | 3.62 |
| 09/20 | 1,082 | 1,130 | 1,082 | 1,087 | +0.09% | 11,500 | 26億7967万 | -7.25% | 106.1 | 3.67 |
| 09/19 | 1,099 | 1,099 | 1,080 | 1,086 | -1.18% | 9,800 | 26億7720万 | -7.89% | 106 | 3.66 |
| 09/15 | 1,090 | 1,100 | 1,088 | 1,099 | +0.18% | 3,200 | 27億925万 | -7.34% | 107.27 | 3.71 |
| 09/14 | 1,128 | 1,128 | 1,097 | 1,097 | -1.26% | 7,800 | 27億432万 | -8.12% | 107.07 | 3.7 |
| 09/13 | 1,110 | 1,120 | 1,110 | 1,111 | +0.36% | 4,000 | 27億3883万 | -7.49% | 108.44 | 3.75 |
| 09/12 | 1,132 | 1,132 | 1,095 | 1,107 | -0.27% | 11,300 | 27億2897万 | -8.29% | 108.05 | 3.73 |
| 09/11 | 1,130 | 1,130 | 1,101 | 1,110 | -0.63% | 6,700 | 27億3637万 | -8.57% | 108.34 | 3.74 |
| 09/08 | 1,169 | 1,169 | 1,110 | 1,117 | -4.37% | 17,800 | 27億5362万 | -8.59% | 109.03 | 3.77 |
| 09/07 | 1,114 | 1,223 | 1,110 | 1,168 | +4.01% | 25,000 | 28億7935万 | -5.12% | 114 | 3.94 |
| 09/06 | 1,102 | 1,160 | 1,101 | 1,123 | +0.9% | 12,000 | 27億6841万 | -9.29% | 109.61 | 3.79 |
| 09/05 | 1,148 | 1,253 | 1,111 | 1,113 | -2.37% | 42,200 | 27億4376万 | -11.03% | 108.64 | 3.75 |
| 09/04 | 1,200 | 1,200 | 1,136 | 1,140 | -5% | 19,600 | 28億1032万 | -9.31% | 111.27 | 3.84 |
| 09/01 | 1,214 | 1,214 | 1,190 | 1,200 | -0.99% | 6,800 | 29億5824万 | -4.91% | 117.13 | 4.05 |
| 08/31 | 1,210 | 1,212 | 1,200 | 1,212 | +1.34% | 6,400 | 29億8782万 | -4.49% | 118.3 | 4.09 |
| 08/30 | 1,213 | 1,214 | 1,196 | 1,196 | -1.32% | 5,800 | 29億4837万 | -6.12% | 116.74 | 4.03 |
| 08/29 | 1,201 | 1,212 | 1,201 | 1,212 | 0% | 4,100 | 29億8782万 | -5.39% | 118.3 | 4.09 |
| 08/28 | 1,211 | 1,215 | 1,205 | 1,212 | 0% | 3,700 | 29億8782万 | -5.68% | 118.3 | 4.09 |
| 08/25 | 1,217 | 1,222 | 1,211 | 1,212 | -0.9% | 5,200 | 29億8782万 | -6.05% | 118.3 | 4.09 |
| 08/24 | 1,212 | 1,230 | 1,212 | 1,223 | -0.41% | 2,900 | 30億1493万 | -5.49% | 119.37 | 4.12 |
| 08/23 | 1,229 | 1,232 | 1,210 | 1,228 | -0.73% | 11,000 | 30億2726万 | -5.39% | 119.86 | 4.14 |
| 08/22 | 1,245 | 1,245 | 1,228 | 1,237 | -1.12% | 8,500 | 30億4945万 | -5.07% | 120.74 | 4.17 |
| 08/21 | 1,253 | 1,263 | 1,246 | 1,251 | -0.08% | 10,800 | 30億8396万 | -4.28% | 122.11 | 4.22 |
| 08/18 | 1,255 | 1,257 | 1,252 | 1,252 | -0.56% | 4,600 | 30億8643万 | -4.5% | 122.2 | 4.22 |
| 08/17 | 1,255 | 1,266 | 1,251 | 1,259 | +0.24% | 4,600 | 31億368万 | -4.26% | 122.89 | 4.25 |
| 08/16 | 1,267 | 1,278 | 1,256 | 1,256 | -0.32% | 5,300 | 30億9629万 | -4.85% | 122.59 | 4.23 |
| 08/15 | 1,260 | 1,272 | 1,250 | 1,260 | -0.4% | 6,800 | 31億615万 | -4.83% | 122.98 | 4.25 |
| 08/14 | 1,256 | 1,284 | 1,249 | 1,265 | -1.79% | 11,400 | 31億1847万 | -4.82% | 123.47 | 4.27 |
| 08/10 | 1,261 | 1,298 | 1,250 | 1,288 | +0.7% | 26,500 | 31億7517万 | -3.38% | 125.72 | 4.34 |
| 08/09 | 1,264 | 1,279 | 1,257 | 1,279 | +1.51% | 6,200 | 31億5299万 | -4.27% | 124.84 | 4.31 |
| 08/08 | 1,277 | 1,289 | 1,260 | 1,260 | -0.87% | 11,400 | 31億615万 | -5.97% | 122.98 | 4.25 |
| 08/07 | 1,294 | 1,304 | 1,266 | 1,271 | -3.05% | 24,500 | 31億3326万 | -5.5% | 124.06 | 4.29 |
