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 | 1,806 | 1,819 | 1,777 | 1,788 | -2.3% | 584,200 | 224億3606万 | +2.7% | 132.08 | 1.49 |
| 12/28 | 1,739 | 1,836 | 1,723 | 1,830 | +5.41% | 1,067,400 | 229億6308万 | +5.78% | 135.18 | 1.53 |
| 12/27 | 1,761 | 1,774 | 1,726 | 1,736 | -1.2% | 344,700 | 217億8356万 | +1.05% | 128.24 | 1.45 |
| 12/26 | 1,750 | 1,786 | 1,738 | 1,757 | +0.06% | 384,100 | 220億4707万 | +2.57% | 129.79 | 1.47 |
| 12/25 | 1,763 | 1,813 | 1,746 | 1,756 | -1.51% | 477,400 | 220億3452万 | +3.42% | 129.71 | 1.46 |
| 12/22 | 1,783 | 1,796 | 1,740 | 1,783 | -0.39% | 591,900 | 223億7332万 | +5.82% | 131.71 | 1.49 |
| 12/21 | 1,731 | 1,820 | 1,726 | 1,790 | +2.4% | 736,100 | 224億6115万 | +7.12% | 132.22 | 1.49 |
| 12/20 | 1,690 | 1,760 | 1,661 | 1,748 | +3.43% | 558,200 | 219億3413万 | +5.62% | 129.12 | 1.46 |
| 12/19 | 1,700 | 1,733 | 1,683 | 1,690 | -1.46% | 495,400 | 212億634万 | +2.92% | 124.84 | 1.41 |
| 12/18 | 1,740 | 1,743 | 1,695 | 1,715 | -2.67% | 540,700 | 215億2004万 | +4.96% | 126.68 | 1.43 |
| 12/15 | 1,784 | 1,810 | 1,753 | 1,762 | -0.84% | 525,100 | 221億981万 | +8.36% | 130.16 | 1.47 |
| 12/14 | 1,829 | 1,840 | 1,754 | 1,777 | -3.48% | 668,800 | 222億9803万 | +10.03% | 131.26 | 1.48 |
| 12/13 | 1,870 | 1,915 | 1,812 | 1,841 | -1.55% | 1,038,100 | 231億111万 | +14.63% | 135.99 | 1.54 |
| 12/12 | 1,788 | 1,918 | 1,781 | 1,870 | +4.47% | 1,792,500 | 234億6501万 | +17.02% | 138.13 | 1.56 |
| 12/11 | 1,793 | 1,867 | 1,745 | 1,790 | +0.45% | 1,080,900 | 224億6115万 | +12.02% | 132.22 | 1.49 |
| 12/08 | 1,823 | 1,833 | 1,750 | 1,782 | -1.98% | 764,200 | 223億6077万 | +11.38% | 131.63 | 1.49 |
| 12/07 | 1,835 | 1,871 | 1,760 | 1,818 | +0.28% | 1,387,200 | 228億1250万 | +13.48% | 134.29 | 1.52 |
| 12/06 | 1,708 | 1,918 | 1,707 | 1,813 | +3.72% | 4,054,300 | 227億4976万 | +13.1% | 133.92 | 1.51 |
| 12/05 | 1,775 | 1,948 | 1,707 | 1,748 | -7.76% | 2,784,200 | 219億3413万 | +8.98% | 129.12 | 1.46 |
| 12/04 | 1,604 | 1,900 | 1,570 | 1,895 | +22.1% | 3,765,700 | 237億7871万 | +17.63% | 139.98 | 1.58 |
| 12/01 | 1,523 | 1,575 | 1,515 | 1,552 | +0.13% | 454,100 | 194億7470万 | -3.96% | 114.64 | 1.29 |
| 11/30 | 1,566 | 1,575 | 1,523 | 1,550 | -5.02% | 702,100 | 194億4960万 | -4.62% | 114.5 | 1.29 |
| 11/29 | 1,757 | 1,810 | 1,590 | 1,632 | -0.31% | 2,726,500 | 204億7855万 | -0.49% | 120.55 | 1.36 |
| 11/28 | 1,545 | 1,748 | 1,535 | 1,637 | +12.51% | 3,641,200 | 205億4129万 | -1.09% | 120.92 | 1.37 |
| 11/27 | 1,519 | 1,525 | 1,443 | 1,455 | -5.03% | 531,200 | 182億5753万 | -12.98% | 107.48 | 1.21 |
| 11/24 | 1,550 | 1,573 | 1,502 | 1,532 | +1.12% | 536,800 | 192億2374万 | -10.09% | 113.17 | 1.28 |
| 11/22 | 1,555 | 1,585 | 1,506 | 1,515 | -6.83% | 1,113,300 | 190億1042万 | -12.43% | 111.91 | 1.26 |
| 11/21 | 1,600 | 1,639 | 1,495 | 1,626 | +17.4% | 2,032,000 | 204億326万 | -8.5% | 120.11 | 1.36 |
| 11/20 | 1,369 | 1,410 | 1,361 | 1,385 | -3.08% | 403,900 | 173億7916万 | -23.73% | 102.31 | 1.15 |
| 11/17 | 1,402 | 1,465 | 1,358 | 1,429 | +0.7% | 725,800 | 179億3128万 | -22.51% | 105.56 | 1.19 |
| 11/16 | 1,382 | 1,448 | 1,374 | 1,419 | +2.23% | 464,100 | 178億580万 | -23.91% | 104.82 | 1.18 |
| 11/15 | 1,423 | 1,439 | 1,331 | 1,388 | -3.68% | 803,000 | 174億1680万 | -25.82% | 102.53 | 1.16 |
| 11/14 | 1,451 | 1,476 | 1,422 | 1,441 | -1.77% | 557,600 | 180億8186万 | -23.39% | 106.44 | 1.2 |
| 11/13 | 1,530 | 1,535 | 1,459 | 1,467 | -3.49% | 444,700 | 184億811万 | -21.84% | 108.37 | 1.22 |
| 11/10 | 1,516 | 1,634 | 1,496 | 1,520 | +2.29% | 1,231,500 | 190億7316万 | -18.28% | 112.28 | 1.27 |
| 11/09 | 1,555 | 1,563 | 1,480 | 1,486 | -4.62% | 782,100 | 186億4652万 | -19.28% | 109.77 | 1.24 |
| 11/08 | 1,630 | 1,658 | 1,524 | 1,558 | -5.06% | 994,900 | 195億4999万 | -14.44% | 115.09 | 1.3 |
| 11/07 | 1,823 | 1,841 | 1,613 | 1,641 | -11.73% | 1,677,500 | 205億9148万 | -8.78% | 121.22 | 1.37 |
| 11/06 | 1,870 | 1,922 | 1,807 | 1,859 | +0.49% | 975,000 | 233億2698万 | +4.85% | 137.32 | 1.55 |
| 11/02 | 1,822 | 1,930 | 1,800 | 1,850 | +0.54% | 1,114,500 | 232億1404万 | +6.51% | 136.66 | 1.54 |
| 11/01 | 1,850 | 1,858 | 1,775 | 1,840 | +0.05% | 770,800 | 230億8856万 | +7.98% | 135.92 | 1.53 |
| 10/31 | 1,860 | 1,906 | 1,823 | 1,839 | +0.6% | 833,400 | 230億7601万 | +9.99% | 135.84 | 1.53 |
| 10/30 | 1,925 | 1,945 | 1,820 | 1,828 | -5.04% | 1,083,800 | 229億3798万 | +11.53% | 135.03 | 1.52 |
| 10/27 | 1,880 | 1,968 | 1,852 | 1,925 | -4.75% | 1,571,000 | 241億5515万 | +19.86% | 142.2 | 1.61 |
| 10/26 | 1,820 | 2,175 | 1,820 | 2,021 | +13.86% | 5,709,500 | 253億5977万 | +28.89% | 149.29 | 1.69 |
| 10/25 | 1,932 | 1,932 | 1,760 | 1,775 | -8.13% | 1,555,800 | 222億7293万 | +16.24% | 131.12 | 1.48 |
| 10/24 | 1,987 | 2,049 | 1,902 | 1,932 | -4.02% | 1,119,800 | 242億4299万 | +29.32% | 142.71 | 1.61 |
| 10/23 | 2,111 | 2,160 | 1,934 | 2,013 | -2.52% | 1,968,700 | 252億5939万 | +38.45% | 148.7 | 1.68 |
| 10/20 | 2,234 | 2,317 | 2,033 | 2,065 | -7.61% | 2,677,900 | 259億1189万 | +46.35% | 152.54 | 1.72 |
| 10/19 | 2,124 | 2,450 | 2,024 | 2,235 | +1.59% | 6,971,900 | 280億4507万 | +63.86% | 165.1 | 1.86 |
| 10/18 | 2,510 | 2,645 | 2,200 | 2,200 | -17.85% | 6,261,100 | 276億589万 | +67.81% | 162.51 | 1.83 |
| 10/17 | 2,846 | 2,876 | 2,470 | 2,678 | +3.16% | 11,705,400 | 336億390万 | +112.88% | 197.82 | 2.23 |
| 10/16 | 2,385 | 2,596 | 2,321 | 2,596 | +23.85% | 8,278,200 | 325億7495万 | +118.33% | 191.76 | 2.16 |
| 10/13 | 1,997 | 2,280 | 1,914 | 2,096 | +7.1% | 15,474,700 | 263億88万 | +86.81% | 154.83 | 1.75 |
| 10/12 | 1,517 | 1,957 | 1,500 | 1,957 | +25.69% | 9,942,100 | 245億5669万 | +82.05% | 144.56 | 1.63 |
| 10/11 | 1,790 | 1,976 | 1,502 | 1,557 | -5.46% | 7,786,200 | 195億3744万 | +50.73% | 115.01 | 1.3 |
| 10/10 | 1,647 | 1,647 | 1,647 | 1,647 | +22.27% | 274,400 | 206億6677万 | +63.88% | 121.66 | 1.37 |
| 10/06 | 1,347 | 1,347 | 1,332 | 1,347 | +28.65% | 1,394,100 | 169億233万 | +38.44% | 99.5 | 1.12 |
| 10/05 | 1,040 | 1,068 | 1,012 | 1,047 | +1.65% | 1,028,700 | 131億3789万 | +9.86% | 77.34 | 0.87 |
| 10/04 | 1,000 | 1,031 | 995 | 1,030 | +3.52% | 375,700 | 129億2457万 | +9.11% | 76.08 | 0.86 |
| 10/03 | 993 | 999 | 986 | 995 | +0.51% | 138,000 | 124億8539万 | +6.3% | 73.5 | 0.83 |
| 10/02 | 1,008 | 1,009 | 981 | 990 | -0.5% | 241,800 | 124億2265万 | +6.57% | 73.13 | 0.83 |
| 09/29 | 993 | 1,017 | 977 | 995 | +1.74% | 414,900 | 124億8539万 | +7.92% | 74.13 | 0.84 |
| 09/28 | 1,011 | 1,014 | 971 | 978 | -3.26% | 483,100 | 122億7207万 | +6.89% | 72.86 | 0.82 |
| 09/27 | 1,051 | 1,067 | 1,004 | 1,011 | -3.16% | 381,200 | 126億8616万 | +11.1% | 75.32 | 0.85 |
| 09/26 | 1,030 | 1,044 | 1,014 | 1,044 | +2.96% | 478,900 | 131億25万 | +15.61% | 77.78 | 0.88 |
| 09/25 | 1,010 | 1,038 | 999 | 1,014 | +1.91% | 639,200 | 127億2380万 | +13.3% | 75.55 | 0.85 |
| 09/22 | 1,000 | 1,043 | 991 | 995 | +0.71% | 1,776,700 | 124億8539万 | +12.05% | 74.13 | 0.84 |
| 09/21 | 977 | 995 | 961 | 988 | -0.4% | 543,200 | 123億9755万 | +12.02% | 73.61 | 0.83 |
| 09/20 | 945 | 995 | 944 | 992 | +5.31% | 1,066,000 | 124億4774万 | +13.24% | 73.91 | 0.83 |
| 09/19 | 914 | 948 | 910 | 942 | +1.4% | 555,800 | 118億2034万 | +8.28% | 70.18 | 0.79 |
| 09/15 | 962 | 964 | 921 | 929 | -1.28% | 1,330,800 | 116億5721万 | +6.9% | 69.21 | 0.78 |
| 09/14 | 908 | 968 | 901 | 941 | +3.63% | 1,564,300 | 118億779万 | +8.66% | 70.11 | 0.79 |
| 09/13 | 888 | 920 | 881 | 908 | +2.14% | 320,900 | 113億9370万 | +5.34% | 67.65 | 0.76 |
| 09/12 | 880 | 897 | 870 | 889 | -0.67% | 480,700 | 111億5529万 | +3.61% | 66.23 | 0.75 |
| 09/11 | 906 | 910 | 882 | 895 | -4.38% | 825,300 | 112億3057万 | +4.56% | 66.68 | 0.75 |
| 09/08 | 942 | 954 | 916 | 936 | +0.86% | 1,100,100 | 117億4505万 | +9.86% | 69.73 | 0.79 |
| 09/07 | 890 | 953 | 880 | 928 | +1.42% | 1,761,200 | 116億4466万 | +9.43% | 69.14 | 0.78 |
| 09/06 | 952 | 1,045 | 878 | 915 | +0.44% | 5,689,800 | 114億8154万 | +8.54% | 68.17 | 0.77 |
| 09/05 | 863 | 927 | 861 | 911 | +6.05% | 2,393,800 | 114億3135万 | +8.58% | 67.87 | 0.77 |
| 09/04 | 861 | 875 | 851 | 859 | +1.54% | 717,900 | 107億7884万 | +2.87% | 64 | 0.72 |
| 09/01 | 840 | 848 | 830 | 846 | +0.71% | 130,600 | 106億1572万 | +1.56% | 63.03 | 0.71 |
| 08/31 | 834 | 840 | 830 | 840 | +0.96% | 68,100 | 105億4043万 | +0.96% | 62.58 | 0.71 |
| 08/30 | 813 | 839 | 813 | 832 | +0.48% | 166,000 | 104億4004万 | 0% | 61.99 | 0.7 |
| 08/29 | 873 | 875 | 821 | 828 | +1.85% | 748,100 | 103億8985万 | -0.48% | 61.69 | 0.7 |
| 08/28 | 822 | 826 | 804 | 813 | -1.09% | 161,000 | 102億163万 | -2.17% | 60.57 | 0.68 |
| 08/25 | 824 | 831 | 820 | 822 | -0.24% | 77,800 | 103億1456万 | -1.2% | 61.24 | 0.69 |
| 08/24 | 833 | 839 | 823 | 824 | -1.9% | 134,600 | 103億3966万 | -0.84% | 61.39 | 0.69 |
| 08/23 | 843 | 846 | 827 | 840 | +0.12% | 125,400 | 105億4043万 | +1.2% | 62.58 | 0.71 |
| 08/22 | 858 | 861 | 835 | 839 | -2.21% | 151,200 | 105億2788万 | +1.33% | 62.51 | 0.71 |
| 08/21 | 840 | 868 | 839 | 858 | +2.39% | 325,500 | 107億6629万 | +3.87% | 63.92 | 0.72 |
| 08/18 | 854 | 874 | 833 | 838 | -0.71% | 267,000 | 105億1533万 | +1.7% | 62.43 | 0.7 |
| 08/17 | 826 | 845 | 825 | 844 | +1.69% | 178,600 | 105億9062万 | +2.68% | 62.88 | 0.71 |
| 08/16 | 836 | 838 | 825 | 830 | -0.36% | 147,800 | 104億1495万 | +1.1% | 61.84 | 0.7 |
| 08/15 | 820 | 847 | 803 | 833 | -9.46% | 748,800 | 104億5259万 | +1.59% | 62.06 | 0.7 |
| 08/14 | 884 | 933 | 881 | 920 | +6.6% | 1,807,800 | 115億4428万 | +12.33% | 68.54 | 0.77 |
| 08/10 | 843 | 875 | 837 | 863 | +3.6% | 661,600 | 108億2903万 | +5.89% | 64.3 | 0.73 |
| 08/09 | 829 | 858 | 826 | 833 | +1.09% | 513,100 | 104億5259万 | +2.46% | 62.06 | 0.7 |
| 08/08 | 820 | 828 | 808 | 824 | +0.73% | 105,800 | 103億3966万 | +1.48% | 61.39 | 0.69 |
| 08/07 | 818 | 821 | 815 | 818 | +0.37% | 33,700 | 102億6437万 | +0.86% | 60.94 | 0.69 |
