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 | 1,057 | 1,063 | 1,043 | 1,055 | -0.19% | 155,800 | 428億6327万 | -1.95% | 40.15 | 13.14 |
12/28 | 1,099 | 1,099 | 1,056 | 1,057 | -3.47% | 239,900 | 429億4453万 | -1.86% | 40.23 | 13.16 |
12/27 | 1,085 | 1,113 | 1,077 | 1,095 | -0.45% | 281,600 | 444億8842万 | +1.67% | 41.67 | 13.64 |
12/26 | 1,103 | 1,130 | 1,080 | 1,100 | -1.08% | 345,400 | 446億9157万 | +1.95% | 41.86 | 13.7 |
12/25 | 1,107 | 1,133 | 1,092 | 1,112 | +1.09% | 281,600 | 451億7911万 | +3.15% | 42.32 | 13.85 |
12/22 | 1,076 | 1,105 | 1,073 | 1,100 | +2.23% | 217,100 | 446億9157万 | +2.61% | 41.86 | 13.7 |
12/21 | 1,069 | 1,078 | 1,061 | 1,076 | +0.75% | 137,700 | 406億5730万 | +1.13% | 38 | 12.43 |
12/20 | 1,096 | 1,096 | 1,064 | 1,068 | -2.02% | 167,700 | 403億5502万 | +0.95% | 37.72 | 12.34 |
12/19 | 1,070 | 1,097 | 1,070 | 1,090 | +1.3% | 158,800 | 411億8630万 | +3.61% | 38.49 | 12.6 |
12/18 | 1,072 | 1,079 | 1,058 | 1,076 | +0.65% | 195,800 | 406億5730万 | +2.77% | 38 | 12.43 |
12/15 | 1,080 | 1,082 | 1,050 | 1,069 | -1.02% | 164,400 | 403億9280万 | +2.49% | 37.75 | 12.35 |
12/14 | 1,090 | 1,105 | 1,078 | 1,080 | -0.74% | 129,600 | 408億844万 | +4.25% | 38.14 | 12.48 |
12/13 | 1,075 | 1,101 | 1,066 | 1,088 | +0.74% | 195,100 | 411億1073万 | +5.63% | 38.42 | 12.57 |
12/12 | 1,114 | 1,115 | 1,078 | 1,080 | -1.64% | 219,700 | 408億844万 | +5.57% | 38.14 | 12.48 |
12/11 | 1,099 | 1,106 | 1,073 | 1,098 | +0.55% | 295,100 | 414億8858万 | +7.96% | 38.78 | 12.69 |
12/08 | 1,094 | 1,109 | 1,075 | 1,092 | -1.53% | 328,100 | 412億6187万 | +8.12% | 38.56 | 12.62 |
12/07 | 1,084 | 1,115 | 1,061 | 1,109 | +5.92% | 409,500 | 419億423万 | +10.57% | 39.16 | 12.82 |
12/06 | 1,045 | 1,082 | 1,036 | 1,047 | +0.19% | 211,000 | 395億6152万 | +5.23% | 36.97 | 12.1 |
12/05 | 1,040 | 1,049 | 1,012 | 1,045 | -0.57% | 226,200 | 394億8595万 | +5.56% | 36.9 | 12.08 |
12/04 | 1,017 | 1,086 | 1,017 | 1,051 | +1.84% | 363,000 | 397億1266万 | +6.81% | 37.12 | 12.15 |
12/01 | 1,036 | 1,044 | 1,017 | 1,032 | -0.39% | 265,000 | 389億9473万 | +5.52% | 36.44 | 11.93 |
11/30 | 1,066 | 1,067 | 1,031 | 1,036 | -2.91% | 360,800 | 391億4588万 | +6.47% | 36.59 | 11.97 |
11/29 | 1,090 | 1,090 | 1,047 | 1,067 | -1.48% | 267,400 | 403億1723万 | +10.46% | 37.68 | 12.33 |
11/28 | 1,092 | 1,117 | 1,077 | 1,083 | -1.19% | 277,200 | 409億2180万 | +13.05% | 38.25 | 12.52 |
11/27 | 1,093 | 1,115 | 1,078 | 1,096 | +1.39% | 285,800 | 414億1301万 | +15.49% | 38.7 | 12.67 |
11/24 | 1,092 | 1,144 | 1,072 | 1,081 | +1.41% | 387,900 | 408億4623万 | +15.12% | 38.17 | 12.49 |
11/22 | 1,120 | 1,154 | 1,057 | 1,066 | -5.91% | 749,800 | 402億7944万 | +14.62% | 37.65 | 12.32 |
11/21 | 1,079 | 1,135 | 1,065 | 1,133 | +5.1% | 654,500 | 428億1108万 | +22.89% | 40.01 | 13.09 |
11/20 | 960 | 1,079 | 951 | 1,078 | +11.83% | 803,600 | 407億3287万 | +18.33% | 38.07 | 12.46 |
11/17 | 910 | 976 | 906 | 964 | +6.28% | 488,000 | 364億2531万 | +6.99% | 34.04 | 11.14 |
11/16 | 910 | 922 | 894 | 907 | -0.33% | 329,900 | 342億7153万 | +1.34% | 32.03 | 10.48 |
11/15 | 980 | 980 | 903 | 910 | -1.09% | 446,500 | 343億8489万 | +2.02% | 32.14 | 10.52 |
11/14 | 952 | 955 | 915 | 920 | -5.45% | 651,800 | 347億6275万 | +3.6% | 32.49 | 10.63 |
11/13 | 978 | 1,014 | 954 | 973 | -0.1% | 747,700 | 367億6538万 | +9.94% | 34.36 | 11.24 |
11/10 | 961 | 1,015 | 960 | 974 | +9.07% | 991,800 | 368億317万 | +10.81% | 34.4 | 11.26 |
11/09 | 930 | 930 | 873 | 893 | -2.62% | 228,900 | 337億4254万 | +2.17% | 31.54 | 10.32 |
11/08 | 910 | 921 | 891 | 917 | +0.11% | 182,100 | 346億4939万 | +4.92% | 32.38 | 10.6 |
11/07 | 927 | 940 | 910 | 916 | -1.19% | 139,400 | 346億1160万 | +5.05% | 32.35 | 10.59 |
11/06 | 930 | 945 | 926 | 927 | +0.11% | 99,600 | 350億2725万 | +6.67% | 32.74 | 10.71 |
11/02 | 940 | 940 | 917 | 926 | -0.96% | 99,400 | 349億8946万 | +6.93% | 32.7 | 10.7 |
11/01 | 920 | 939 | 913 | 935 | +2.97% | 201,600 | 353億2953万 | +8.34% | 33.02 | 10.81 |
10/31 | 900 | 916 | 881 | 908 | +0.89% | 146,700 | 343億932万 | +5.58% | 32.07 | 10.49 |
10/30 | 903 | 905 | 884 | 900 | -0.33% | 160,800 | 340億704万 | +5.02% | 31.78 | 10.4 |
10/27 | 910 | 913 | 898 | 903 | -0.33% | 143,600 | 341億2039万 | +5.74% | 31.89 | 10.44 |
10/26 | 905 | 934 | 900 | 906 | +0.78% | 197,300 | 342億3375万 | +6.46% | 31.99 | 10.47 |
10/25 | 884 | 910 | 866 | 899 | +3.1% | 204,600 | 339億6925万 | +6.01% | 31.75 | 10.39 |
10/24 | 850 | 875 | 844 | 872 | +2.35% | 99,700 | 329億4904万 | +3.2% | 30.79 | 10.08 |
10/23 | 877 | 880 | 851 | 852 | -1.16% | 108,500 | 321億9333万 | +1.31% | 30.09 | 9.85 |
10/20 | 855 | 865 | 844 | 862 | +0.12% | 82,500 | 325億7118万 | +2.86% | 30.44 | 9.96 |
10/19 | 856 | 870 | 856 | 861 | +0.58% | 71,200 | 325億3340万 | +2.99% | 30.41 | 9.95 |
10/18 | 867 | 872 | 851 | 856 | -1.5% | 118,700 | 323億4447万 | +2.88% | 30.23 | 9.89 |
10/17 | 855 | 880 | 847 | 869 | +2.84% | 185,400 | 328億3568万 | +4.83% | 30.69 | 10.04 |
10/16 | 840 | 868 | 832 | 845 | +2.42% | 206,100 | 319億2883万 | +2.42% | 29.84 | 9.77 |
10/13 | 828 | 834 | 822 | 825 | -0.36% | 76,400 | 311億7312万 | +0.49% | 29.13 | 9.53 |
10/12 | 822 | 845 | 822 | 828 | +0.85% | 103,000 | 312億8647万 | +1.1% | 29.24 | 9.57 |
10/11 | 817 | 823 | 806 | 821 | +0.61% | 140,800 | 310億2197万 | +0.61% | 28.99 | 9.49 |
10/10 | 825 | 833 | 814 | 816 | -1.81% | 114,400 | 308億3304万 | +0.12% | 28.82 | 9.43 |
10/06 | 821 | 832 | 797 | 831 | +0.36% | 238,400 | 313億9983万 | +2.09% | 29.35 | 9.6 |
10/05 | 861 | 864 | 827 | 828 | -4.28% | 127,300 | 312億8647万 | +1.97% | 29.24 | 9.57 |
10/04 | 876 | 887 | 861 | 865 | -1.26% | 179,500 | 326億8454万 | +6.79% | 30.55 | 10 |
10/03 | 875 | 900 | 874 | 876 | +0.57% | 315,500 | 331億18万 | +8.68% | 30.94 | 10.12 |
10/02 | 860 | 885 | 856 | 871 | +1.99% | 231,800 | 329億1125万 | +8.6% | 30.76 | 10.07 |
09/29 | 837 | 856 | 831 | 854 | +0.59% | 145,100 | 322億6890万 | +7.02% | 30.16 | 9.87 |
09/28 | 846 | 849 | 830 | 849 | -0.35% | 142,300 | 320億7997万 | +6.79% | 29.98 | 9.81 |
09/27 | 861 | 862 | 828 | 852 | -0.58% | 178,800 | 321億9333万 | +7.71% | 30.09 | 9.85 |
09/26 | 840 | 865 | 834 | 857 | +2.39% | 292,500 | 323億8225万 | +8.89% | 30.26 | 9.9 |
09/25 | 838 | 842 | 822 | 837 | +3.33% | 207,300 | 316億2654万 | +7.03% | 29.56 | 9.67 |
09/22 | 809 | 815 | 781 | 810 | -1.7% | 385,000 | 306億633万 | +3.98% | 28.6 | 9.36 |
09/21 | 845 | 849 | 817 | 824 | -1.9% | 213,200 | 308億5352万 | +6.19% | 28.83 | 9.43 |
09/20 | 843 | 853 | 820 | 840 | +0.48% | 332,700 | 314億5262万 | +8.67% | 29.39 | 9.62 |
09/19 | 788 | 845 | 788 | 836 | +8.29% | 389,600 | 313億284万 | +8.85% | 29.25 | 9.57 |
09/15 | 777 | 777 | 764 | 772 | -0.39% | 91,200 | 289億645万 | +1.18% | 27.01 | 8.84 |
09/14 | 783 | 792 | 772 | 775 | -2.64% | 91,000 | 290億1879万 | +2.11% | 27.11 | 8.87 |
09/13 | 785 | 799 | 774 | 796 | +3.24% | 149,900 | 298億510万 | +5.15% | 27.85 | 9.11 |
09/12 | 774 | 787 | 764 | 771 | -1.66% | 108,400 | 288億6901万 | +2.25% | 26.97 | 8.83 |
09/11 | 765 | 784 | 763 | 784 | +2.62% | 145,400 | 293億5578万 | +4.39% | 27.43 | 8.98 |
09/08 | 770 | 776 | 757 | 764 | +1.19% | 183,200 | 286億691万 | +2.14% | 26.73 | 8.75 |
09/07 | 776 | 786 | 754 | 755 | -1.69% | 106,700 | 282億6991万 | +1.34% | 26.41 | 8.64 |
09/06 | 757 | 772 | 744 | 768 | +1.19% | 164,100 | 287億5668万 | +3.36% | 26.87 | 8.79 |
09/05 | 788 | 792 | 741 | 759 | -4.65% | 227,100 | 284億1969万 | +2.57% | 26.55 | 8.69 |
09/04 | 777 | 814 | 774 | 796 | +2.45% | 406,500 | 298億510万 | +7.86% | 27.85 | 9.11 |
09/01 | 770 | 780 | 761 | 777 | +0.65% | 109,800 | 290億9367万 | +5.57% | 27.18 | 8.9 |
08/31 | 776 | 777 | 762 | 772 | -1.03% | 97,600 | 289億645万 | +5.18% | 27.01 | 8.84 |
08/30 | 785 | 786 | 767 | 780 | -0.26% | 102,100 | 292億600万 | +6.56% | 27.29 | 8.93 |
08/29 | 777 | 785 | 771 | 782 | +0.64% | 86,400 | 292億8089万 | +6.98% | 27.36 | 8.95 |
08/28 | 770 | 790 | 762 | 777 | +0.91% | 201,900 | 290億9367万 | +6.58% | 27.18 | 8.9 |
08/25 | 769 | 772 | 756 | 770 | +0.52% | 87,300 | 288億3157万 | +5.77% | 26.94 | 8.82 |
08/24 | 754 | 769 | 753 | 766 | +1.86% | 62,000 | 286億8179万 | +5.22% | 26.8 | 8.77 |
08/23 | 770 | 772 | 752 | 752 | -0.92% | 82,300 | 281億5758万 | +3.3% | 26.31 | 8.61 |
08/22 | 740 | 768 | 736 | 759 | +2.85% | 157,100 | 284億1969万 | +4.26% | 26.55 | 8.69 |
08/21 | 741 | 759 | 735 | 738 | -0.27% | 173,700 | 276億3337万 | +1.23% | 25.82 | 8.45 |
08/18 | 740 | 748 | 721 | 740 | -1.46% | 214,600 | 277億826万 | +1.23% | 25.89 | 8.47 |
08/17 | 739 | 756 | 738 | 751 | +2.18% | 153,300 | 281億2014万 | +2.6% | 26.27 | 8.6 |
08/16 | 731 | 740 | 724 | 735 | +0.96% | 155,600 | 275億2104万 | +0.41% | 25.71 | 8.41 |
08/15 | 717 | 734 | 712 | 728 | +3.7% | 149,800 | 272億5894万 | -0.55% | 25.47 | 8.33 |
08/14 | 675 | 709 | 666 | 702 | +2.93% | 241,000 | 262億8540万 | -4.1% | 24.56 | 8.04 |
08/10 | 684 | 686 | 672 | 682 | -4.21% | 361,800 | 255億3653万 | -7.08% | 23.86 | 7.81 |
08/09 | 720 | 729 | 700 | 712 | -1.25% | 148,800 | 266億5984万 | -3.26% | 24.91 | 8.15 |
08/08 | 735 | 737 | 711 | 721 | +1.84% | 199,800 | 269億9683万 | -2.17% | 25.22 | 8.25 |
08/07 | 695 | 712 | 695 | 708 | +1.87% | 158,900 | 265億1006万 | -4.19% | 24.77 | 8.11 |