株価チャート
2017/07/06～2017/11/30
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 |
| 11/30 | 1,352 | 1,354 | 1,304 | 1,346 | -1.75% | 121,400 | 103億4293万 | -17.47% | 3580.9 | 13.34 |
| 11/29 | 1,437 | 1,437 | 1,357 | 1,370 | -5.58% | 165,900 | 105億2735万 | -16.41% | 3644.74 | 13.58 |
| 11/28 | 1,541 | 1,547 | 1,451 | 1,451 | -15.25% | 267,700 | 111億4977万 | -11.9% | 3860.24 | 14.38 |
| 11/27 | 1,694 | 1,750 | 1,691 | 1,712 | +1.78% | 160,100 | 131億5535万 | +3.76% | 4554.6 | 16.97 |
| 11/24 | 1,711 | 1,716 | 1,682 | 1,682 | -1.92% | 108,900 | 129億2482万 | +2.37% | 4474.79 | 16.67 |
| 11/22 | 1,729 | 1,746 | 1,713 | 1,715 | -0.81% | 78,400 | 131億7840万 | +4.76% | 4562.58 | 17 |
| 11/21 | 1,757 | 1,758 | 1,721 | 1,729 | -1.03% | 46,800 | 132億8598万 | +6.14% | 4599.83 | 17.14 |
| 11/20 | 1,710 | 1,747 | 1,710 | 1,747 | +1.63% | 40,000 | 134億2429万 | +7.71% | 4647.71 | 17.32 |
| 11/17 | 1,720 | 1,732 | 1,698 | 1,719 | +0.53% | 28,100 | 132億913万 | +6.37% | 4573.22 | 17.04 |
| 11/16 | 1,665 | 1,735 | 1,662 | 1,710 | +2.4% | 41,100 | 131億3998万 | +6.08% | 4549.28 | 16.95 |
| 11/15 | 1,720 | 1,723 | 1,654 | 1,670 | -3.08% | 82,100 | 128億3261万 | +3.79% | 4442.86 | 16.55 |
| 11/14 | 1,739 | 1,790 | 1,711 | 1,723 | -0.12% | 84,400 | 132億3987万 | +7.09% | 4583.86 | 17.08 |
| 11/13 | 1,670 | 1,736 | 1,670 | 1,725 | +3.48% | 101,000 | 132億5524万 | +7.48% | 4589.19 | 17.1 |
| 11/10 | 1,649 | 1,669 | 1,634 | 1,667 | +1.03% | 31,600 | 128億956万 | +4.06% | 4434.88 | 16.52 |
| 11/09 | 1,660 | 1,669 | 1,620 | 1,650 | -0.48% | 54,400 | 126億7893万 | +3.19% | 4389.66 | 16.36 |
| 11/08 | 1,642 | 1,658 | 1,634 | 1,658 | +0.91% | 33,600 | 127億4040万 | +3.75% | 4410.94 | 16.44 |
| 11/07 | 1,642 | 1,647 | 1,634 | 1,643 | +0.06% | 21,600 | 126億2514万 | +3.14% | 4371.03 | 16.29 |
| 11/06 | 1,650 | 1,650 | 1,626 | 1,642 | +1.17% | 28,800 | 126億1745万 | +3.53% | 4368.37 | 16.28 |
| 11/02 | 1,651 | 1,658 | 1,601 | 1,623 | -1.76% | 75,000 | 124億7145万 | +2.66% | 4317.83 | 16.09 |
| 11/01 | 1,641 | 1,669 | 1,641 | 1,652 | +1.04% | 64,800 | 126億9429万 | +4.76% | 4394.98 | 16.38 |
| 10/31 | 1,625 | 1,635 | 1,611 | 1,635 | 0% | 34,900 | 125億6366万 | +4.27% | 4349.75 | 16.21 |
| 10/30 | 1,619 | 1,639 | 1,607 | 1,635 | +2.83% | 56,400 | 125億6366万 | +5.01% | 4349.75 | 16.21 |
| 10/27 | 1,559 | 1,634 | 1,557 | 1,590 | +2.71% | 79,300 | 122億1787万 | +2.91% | 4230.03 | 15.76 |
| 10/26 | 1,545 | 1,571 | 1,538 | 1,548 | +0.58% | 30,700 | 118億9514万 | +0.78% | 4118.3 | 15.35 |
| 10/25 | 1,557 | 1,565 | 1,529 | 1,539 | -0.65% | 33,000 | 118億2598万 | +0.85% | 4094.35 | 15.26 |
| 10/24 | 1,571 | 1,580 | 1,546 | 1,549 | -1.09% | 30,900 | 119億282万 | +2.11% | 4120.96 | 15.36 |
| 10/23 | 1,535 | 1,577 | 1,514 | 1,566 | +3.71% | 37,900 | 120億3345万 | +3.98% | 4166.18 | 15.52 |
| 10/20 | 1,559 | 1,559 | 1,508 | 1,510 | -3.14% | 40,900 | 116億314万 | +1.07% | 4017.2 | 14.97 |
| 10/19 | 1,510 | 1,568 | 1,510 | 1,559 | +3.18% | 45,400 | 119億7966万 | +4.91% | 4147.56 | 15.45 |
| 10/18 | 1,517 | 1,542 | 1,505 | 1,511 | -0.4% | 33,400 | 116億1082万 | +2.51% | 4019.86 | 14.98 |
| 10/17 | 1,548 | 1,559 | 1,505 | 1,517 | -3.25% | 66,200 | 116億5693万 | +3.69% | 4035.82 | 15.04 |
| 10/16 | 1,583 | 1,593 | 1,550 | 1,568 | -1.63% | 52,600 | 120億4882万 | +8.14% | 4171.5 | 15.54 |
| 10/13 | 1,602 | 1,609 | 1,575 | 1,594 | -1.12% | 46,000 | 122億4861万 | +11.08% | 4240.67 | 15.8 |
| 10/12 | 1,644 | 1,650 | 1,608 | 1,612 | -1.95% | 52,300 | 123億8693万 | +13.68% | 4288.56 | 15.98 |
| 10/11 | 1,670 | 1,679 | 1,640 | 1,644 | -1.08% | 34,300 | 126億3282万 | +17.43% | 4373.69 | 16.3 |
| 10/10 | 1,629 | 1,685 | 1,627 | 1,662 | +1.78% | 59,800 | 127億7114万 | +20.17% | 4421.58 | 16.48 |
| 10/06 | 1,632 | 1,658 | 1,610 | 1,633 | -0.61% | 38,300 | 125億4829万 | +19.37% | 4344.43 | 16.19 |
| 10/05 | 1,601 | 1,670 | 1,589 | 1,643 | +3.27% | 58,100 | 126億2514万 | +21.61% | 4371.03 | 16.29 |
| 10/04 | 1,679 | 1,679 | 1,585 | 1,591 | -1.97% | 68,600 | 122億2556万 | +19.44% | 4232.69 | 15.77 |
| 10/03 | 1,555 | 1,639 | 1,555 | 1,623 | +5.25% | 100,100 | 124億7145万 | +23.52% | 4317.83 | 16.09 |
| 10/02 | 1,432 | 1,545 | 1,403 | 1,542 | +5.91% | 86,400 | 118億4903万 | +19.26% | 4102.33 | 15.29 |
| 09/29 | 1,522 | 1,522 | 1,450 | 1,456 | -4.15% | 89,800 | 111億8819万 | +14.29% | 3873.54 | 14.43 |
| 09/28 | 1,553 | 1,566 | 1,487 | 1,519 | -0.26% | 67,000 | 116億7229万 | +20.65% | 4041.14 | 15.06 |
| 09/27 | 1,452 | 1,542 | 1,450 | 1,523 | +7.1% | 82,000 | 117億303万 | +22.62% | 4051.79 | 15.1 |
| 09/26 | 1,363 | 1,424 | 1,352 | 1,422 | +4.71% | 42,700 | 109億2693万 | +16.18% | 3783.09 | 14.1 |
| 09/25 | 1,348 | 1,365 | 1,324 | 1,358 | +1.49% | 27,300 | 104億3514万 | +12.14% | 3612.82 | 13.46 |
| 09/22 | 1,371 | 1,380 | 1,316 | 1,338 | -1.91% | 44,100 | 102億8145万 | +11.5% | 3559.61 | 13.26 |
| 09/21 | 1,320 | 1,370 | 1,319 | 1,364 | +3.65% | 35,700 | 104億8124万 | +14.81% | 3628.78 | 13.52 |
| 09/20 | 1,310 | 1,319 | 1,308 | 1,316 | +1% | 11,500 | 101億1240万 | +12.1% | 3501.08 | 13.05 |
| 09/19 | 1,320 | 1,320 | 1,294 | 1,303 | +2.12% | 24,500 | 100億1251万 | +12.23% | 3466.5 | 12.92 |
| 09/15 | 1,257 | 1,280 | 1,257 | 1,276 | +0.24% | 18,400 | 98億503万 | +11.05% | 3394.67 | 12.65 |
| 09/14 | 1,312 | 1,323 | 1,251 | 1,273 | -1.55% | 39,500 | 97億8198万 | +11.86% | 3386.69 | 12.62 |
| 09/13 | 1,284 | 1,308 | 1,270 | 1,293 | +1.89% | 43,800 | 99億3567万 | +14.63% | 3439.89 | 12.82 |
| 09/12 | 1,232 | 1,281 | 1,232 | 1,269 | +3.42% | 29,800 | 97億5124万 | +13.71% | 3376.04 | 12.58 |
| 09/11 | 1,227 | 1,227 | 1,208 | 1,227 | +2.51% | 12,400 | 94億2851万 | +10.94% | 3264.31 | 12.16 |
| 09/08 | 1,192 | 1,221 | 1,184 | 1,197 | +0.59% | 25,100 | 91億9798万 | +9.12% | 3184.5 | 11.87 |
| 09/07 | 1,200 | 1,206 | 1,180 | 1,190 | +1.02% | 20,200 | 91億4419万 | +9.27% | 3165.87 | 11.8 |
| 09/06 | 1,123 | 1,197 | 1,090 | 1,178 | +2.61% | 92,400 | 90億5198万 | +8.97% | 3133.95 | 11.68 |
| 09/05 | 1,221 | 1,239 | 1,123 | 1,148 | -7.42% | 81,500 | 88億2146万 | +6.89% | 3054.14 | 11.38 |
| 09/04 | 1,280 | 1,289 | 1,218 | 1,240 | -2.9% | 52,600 | 95億2840万 | +16.21% | 3298.89 | 12.29 |
| 09/01 | 1,211 | 1,278 | 1,211 | 1,277 | +5.54% | 56,700 | 98億1272万 | +20.81% | 3397.33 | 12.66 |
| 08/31 | 1,177 | 1,230 | 1,177 | 1,210 | +3.42% | 53,000 | 92億9788万 | +15.68% | 3219.08 | 11.99 |
| 08/30 | 1,141 | 1,176 | 1,140 | 1,170 | +3.54% | 26,500 | 89億9051万 | +12.72% | 3112.67 | 11.6 |
| 08/29 | 1,113 | 1,147 | 1,108 | 1,130 | +1.8% | 33,700 | 86億8314万 | +9.6% | 3006.25 | 11.2 |
| 08/28 | 1,089 | 1,116 | 1,088 | 1,110 | +3.26% | 19,000 | 85億2946万 | +8.19% | 2953.04 | 11 |
| 08/25 | 1,063 | 1,082 | 1,063 | 1,075 | +0.28% | 7,600 | 82億6051万 | +5.29% | 2859.93 | 10.66 |
| 08/24 | 1,065 | 1,077 | 1,057 | 1,072 | -0.65% | 14,100 | 82億3746万 | +5.3% | 2851.95 | 10.63 |
| 08/23 | 1,071 | 1,088 | 1,045 | 1,079 | +0.19% | 31,300 | 82億9125万 | +6.31% | 2870.57 | 10.7 |
| 08/22 | 1,097 | 1,124 | 1,072 | 1,077 | -3.58% | 51,800 | 82億7588万 | +6.53% | 2865.25 | 10.68 |
| 08/21 | 1,076 | 1,197 | 1,076 | 1,117 | +4.3% | 87,700 | 85億8325万 | +11.03% | 2971.66 | 11.07 |
| 08/18 | 1,047 | 1,080 | 1,039 | 1,071 | +3.08% | 56,500 | 82億2977万 | +7.1% | 2849.29 | 10.62 |
| 08/17 | 1,015 | 1,044 | 1,015 | 1,039 | +2.57% | 33,700 | 79億8388万 | +4.42% | 2764.15 | 10.3 |
| 08/16 | 1,001 | 1,013 | 1,000 | 1,013 | +1% | 11,900 | 77億8409万 | +2.12% | 2694.98 | 10.04 |
| 08/15 | 995 | 1,003 | 995 | 1,003 | +0.5% | 5,600 | 77億725万 | +1.42% | 2668.38 | 9.94 |
| 08/14 | 990 | 998 | 985 | 998 | -0.1% | 16,300 | 76億6883万 | +1.11% | 2655.08 | 9.89 |
| 08/10 | 1,003 | 1,009 | 999 | 999 | -0.99% | 10,600 | 76億7651万 | +1.52% | 2657.74 | 9.9 |
| 08/09 | 1,012 | 1,012 | 999 | 1,009 | -0.3% | 15,800 | 77億5335万 | +2.75% | 2684.34 | 10 |
| 08/08 | 1,002 | 1,012 | 1,001 | 1,012 | +1.1% | 10,700 | 77億7641万 | +3.37% | 2692.32 | 10.03 |
| 08/07 | 1,012 | 1,015 | 996 | 1,001 | -0.5% | 17,900 | 76億9188万 | +2.46% | 2663.06 | 9.92 |
| 08/04 | 1,005 | 1,014 | 1,000 | 1,006 | -0.4% | 10,700 | 77億3030万 | +3.29% | 2676.36 | 9.97 |
| 08/03 | 994 | 1,019 | 988 | 1,010 | +2.12% | 34,500 | 77億6104万 | +4.12% | 2687 | 10.01 |
| 08/02 | 986 | 991 | 986 | 989 | +0.51% | 7,000 | 75億9967万 | +2.38% | 2631.13 | 9.8 |
| 08/01 | 985 | 993 | 980 | 984 | -0.51% | 19,000 | 75億6125万 | +2.29% | 2617.83 | 9.75 |
| 07/31 | 991 | 996 | 988 | 989 | -0.5% | 14,100 | 75億9967万 | +3.13% | 2631.13 | 9.8 |
| 07/28 | 997 | 998 | 993 | 994 | -0.4% | 15,600 | 76億3809万 | +4.08% | 2644.44 | 9.85 |
| 07/27 | 1,002 | 1,002 | 997 | 998 | -0.4% | 9,600 | 76億6883万 | +4.83% | 2655.08 | 9.89 |
| 07/26 | 1,000 | 1,003 | 997 | 1,002 | +0.6% | 12,500 | 76億9956万 | +5.7% | 2665.72 | 9.93 |
| 07/25 | 1,001 | 1,005 | 992 | 996 | -0.3% | 15,800 | 76億5346万 | +5.51% | 2649.76 | 9.87 |
| 07/24 | 990 | 1,007 | 987 | 999 | +0.91% | 17,400 | 76億7651万 | +6.28% | 2657.74 | 9.9 |
| 07/21 | 998 | 1,000 | 986 | 990 | -1% | 25,400 | 76億735万 | +5.88% | 2633.79 | 9.81 |
| 07/20 | 1,005 | 1,010 | 998 | 1,000 | +0.1% | 19,600 | 76億8420万 | +7.41% | 2660.4 | 9.91 |
| 07/19 | 980 | 1,006 | 979 | 999 | +2.57% | 65,100 | 76億7651万 | +7.77% | 2657.74 | 9.9 |
| 07/18 | 972 | 978 | 965 | 974 | +1.56% | 33,000 | 74億8441万 | +5.64% | 2591.23 | 9.66 |
| 07/14 | 960 | 963 | 957 | 959 | -0.1% | 33,100 | 73億6914万 | +4.47% | 2551.32 | 9.51 |
| 07/13 | 965 | 966 | 956 | 960 | -0.1% | 7,400 | 73億7683万 | +4.92% | 2553.98 | 9.52 |
| 07/12 | 959 | 967 | 954 | 961 | +0.95% | 18,300 | 73億8451万 | +5.37% | 2556.64 | 9.53 |
| 07/11 | 950 | 952 | 945 | 952 | +0.32% | 10,100 | 73億1535万 | +4.73% | 2532.7 | 9.44 |
| 07/10 | 953 | 954 | 945 | 949 | +0.85% | 11,800 | 72億9230万 | +4.75% | 2524.72 | 9.41 |
| 07/07 | 931 | 952 | 927 | 941 | +0.97% | 21,100 | 72億3083万 | +4.09% | 2503.43 | 9.33 |
| 07/06 | 948 | 948 | 930 | 932 | -0.11% | 8,400 | 71億6167万 | +3.44% | 2479.49 | 9.24 |
