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 | 1,980 | 2,017 | 1,948 | 1,958 | -0.56% | 56,600 | 225億3325万 | -0.86% | 14.17 | 3.64 |
| 12/28 | 1,975 | 1,978 | 1,946 | 1,969 | -0.3% | 31,200 | 226億5984万 | -0.66% | 14.25 | 3.66 |
| 12/27 | 1,924 | 1,983 | 1,924 | 1,975 | +1.33% | 41,200 | 227億2889万 | -0.7% | 14.29 | 3.67 |
| 12/26 | 1,958 | 1,979 | 1,937 | 1,949 | -0.81% | 66,800 | 224億2967万 | -2.31% | 14.1 | 3.62 |
| 12/25 | 2,000 | 2,005 | 1,965 | 1,965 | -1.75% | 62,800 | 226億1380万 | -1.75% | 14.22 | 3.65 |
| 12/22 | 1,989 | 2,015 | 1,989 | 2,000 | -0.84% | 37,100 | 230億1660万 | -0.1% | 14.47 | 3.72 |
| 12/21 | 2,022 | 2,030 | 1,992 | 2,017 | +0.25% | 62,400 | 232億1224万 | +0.7% | 14.59 | 3.75 |
| 12/20 | 1,962 | 2,021 | 1,955 | 2,012 | +2.55% | 91,400 | 231億5469万 | +0.5% | 14.56 | 3.74 |
| 12/19 | 1,945 | 1,987 | 1,945 | 1,962 | +1.08% | 67,100 | 225億7928万 | -2% | 14.2 | 3.65 |
| 12/18 | 1,961 | 1,965 | 1,918 | 1,941 | +0.62% | 58,700 | 223億3761万 | -3.48% | 14.04 | 3.61 |
| 12/15 | 1,922 | 1,950 | 1,902 | 1,929 | +0.16% | 48,300 | 221億9951万 | -4.22% | 13.96 | 3.59 |
| 12/14 | 1,936 | 1,954 | 1,915 | 1,926 | -0.52% | 53,800 | 221億6498万 | -4.61% | 13.94 | 3.58 |
| 12/13 | 1,980 | 1,997 | 1,929 | 1,936 | -2.57% | 92,700 | 222億8006万 | -4.44% | 14.01 | 3.6 |
| 12/12 | 1,992 | 2,005 | 1,954 | 1,987 | +0.81% | 69,500 | 228億6699万 | -2.12% | 14.38 | 3.69 |
| 12/11 | 1,969 | 1,980 | 1,958 | 1,971 | +1.08% | 45,500 | 226億8285万 | -3% | 14.26 | 3.66 |
| 12/08 | 1,958 | 1,958 | 1,934 | 1,950 | +1.56% | 51,500 | 224億4118万 | -4.22% | 14.11 | 3.63 |
| 12/07 | 1,878 | 1,934 | 1,878 | 1,920 | +2.73% | 51,300 | 220億9593万 | -5.93% | 13.89 | 3.57 |
| 12/06 | 1,882 | 1,913 | 1,866 | 1,869 | -1.37% | 68,500 | 215億901万 | -8.74% | 13.52 | 3.47 |
| 12/05 | 1,895 | 1,910 | 1,880 | 1,895 | -1.76% | 86,100 | 218億822万 | -7.79% | 13.71 | 3.52 |
| 12/04 | 1,992 | 2,000 | 1,910 | 1,929 | -2.87% | 141,100 | 221億9951万 | -6.4% | 13.96 | 3.59 |
| 12/01 | 1,995 | 2,024 | 1,981 | 1,986 | -0.8% | 104,100 | 228億5548万 | -3.83% | 14.37 | 3.69 |
| 11/30 | 2,007 | 2,040 | 1,982 | 2,002 | -1.23% | 129,100 | 230億3961万 | -3.05% | 14.49 | 3.72 |
| 11/29 | 2,096 | 2,106 | 2,007 | 2,027 | -3.52% | 220,400 | 233億2732万 | -1.94% | 14.67 | 3.77 |
| 11/28 | 2,168 | 2,179 | 2,082 | 2,101 | -4.72% | 181,700 | 241億7893万 | +1.84% | 15.2 | 3.91 |
| 11/27 | 2,130 | 2,235 | 2,125 | 2,205 | +3.42% | 308,000 | 253億7580万 | +7.35% | 15.95 | 4.1 |
| 11/24 | 2,151 | 2,196 | 2,090 | 2,132 | -0.7% | 203,300 | 245億3569万 | +4.46% | 15.43 | 3.96 |
| 11/22 | 2,122 | 2,161 | 2,118 | 2,147 | +0.85% | 222,800 | 247億832万 | +5.76% | 15.53 | 3.99 |
| 11/21 | 2,048 | 2,133 | 2,040 | 2,129 | +3.6% | 212,900 | 245億117万 | +5.45% | 15.4 | 3.96 |
| 11/20 | 2,018 | 2,055 | 2,014 | 2,055 | +1.03% | 84,800 | 236億4955万 | +2.24% | 14.87 | 3.82 |
| 11/17 | 2,035 | 2,045 | 2,003 | 2,034 | +0.89% | 137,600 | 234億788万 | +1.4% | 14.72 | 3.78 |
| 11/16 | 1,971 | 2,024 | 1,961 | 2,016 | +1.87% | 77,700 | 232億73万 | +0.7% | 14.59 | 3.75 |
| 11/15 | 2,000 | 2,060 | 1,955 | 1,979 | -2.27% | 334,500 | 227億7492万 | -0.9% | 14.32 | 3.68 |
| 11/14 | 2,040 | 2,090 | 1,970 | 2,025 | -7.53% | 566,900 | 233億430万 | +1.55% | 14.65 | 3.76 |
| 11/13 | 2,059 | 2,200 | 2,051 | 2,190 | +8.31% | 457,700 | 252億317万 | +10.16% | 15.85 | 4.07 |
| 11/10 | 1,999 | 2,022 | 1,903 | 2,022 | -0.98% | 160,600 | 232億6978万 | +2.28% | 14.63 | 3.76 |
| 11/09 | 2,115 | 2,115 | 1,967 | 2,042 | -2.39% | 169,900 | 234億9994万 | +3.5% | 14.77 | 3.8 |
| 11/08 | 2,036 | 2,104 | 2,035 | 2,092 | +2.1% | 91,800 | 240億7536万 | +6.3% | 15.14 | 3.89 |
| 11/07 | 2,035 | 2,050 | 2,015 | 2,049 | +0.29% | 64,500 | 235億8050万 | +4.43% | 14.83 | 3.81 |
| 11/06 | 2,072 | 2,084 | 2,012 | 2,043 | -0.54% | 100,300 | 235億1145万 | +4.39% | 14.78 | 3.8 |
| 11/02 | 2,080 | 2,093 | 2,033 | 2,054 | -1.58% | 97,900 | 236億3804万 | +5.23% | 14.86 | 3.82 |
| 11/01 | 2,126 | 2,132 | 2,085 | 2,087 | 0% | 236,400 | 240億1782万 | +7.3% | 15.1 | 3.88 |
| 10/31 | 2,055 | 2,119 | 2,045 | 2,087 | +2.2% | 245,600 | 240億1782万 | +7.8% | 15.1 | 3.88 |
| 10/30 | 2,052 | 2,077 | 2,035 | 2,042 | 0% | 101,300 | 234億9994万 | +5.86% | 14.77 | 3.8 |
| 10/27 | 2,030 | 2,094 | 2,023 | 2,042 | +0.74% | 197,200 | 234億9994万 | +6.08% | 14.77 | 3.8 |
| 10/26 | 2,010 | 2,039 | 1,992 | 2,027 | +0.95% | 78,000 | 233億2732万 | +5.46% | 14.67 | 3.77 |
| 10/25 | 2,029 | 2,054 | 1,977 | 2,008 | -2% | 181,800 | 231億866万 | +4.47% | 14.53 | 3.73 |
| 10/24 | 1,945 | 2,049 | 1,942 | 2,049 | +6.33% | 274,000 | 235億8050万 | +6.55% | 14.83 | 3.81 |
| 10/23 | 1,898 | 1,948 | 1,886 | 1,927 | +2.61% | 122,000 | 221億7649万 | +0.52% | 13.94 | 3.58 |
| 10/20 | 1,870 | 1,886 | 1,850 | 1,878 | +0.43% | 29,600 | 216億1258万 | -1.88% | 13.59 | 3.49 |
| 10/19 | 1,874 | 1,875 | 1,852 | 1,870 | +1.08% | 30,800 | 215億2052万 | -2.04% | 13.53 | 3.48 |
| 10/18 | 1,898 | 1,902 | 1,835 | 1,850 | -1.6% | 64,000 | 212億9035万 | -2.99% | 13.39 | 3.44 |
| 10/17 | 1,905 | 1,905 | 1,871 | 1,880 | -1.31% | 87,500 | 216億3560万 | -1.21% | 13.6 | 3.49 |
| 10/16 | 1,952 | 1,960 | 1,902 | 1,905 | -2.06% | 73,100 | 219億2331万 | +0.47% | 13.78 | 3.54 |
| 10/13 | 1,936 | 1,946 | 1,911 | 1,945 | -0.15% | 50,800 | 223億8364万 | +2.86% | 14.07 | 3.62 |
| 10/12 | 1,905 | 1,970 | 1,900 | 1,948 | +3.01% | 127,500 | 224億1816万 | +3.45% | 14.09 | 3.62 |
| 10/11 | 1,905 | 1,909 | 1,881 | 1,891 | -0.16% | 84,800 | 217億6219万 | +0.96% | 13.68 | 3.52 |
| 10/10 | 1,898 | 1,904 | 1,877 | 1,894 | +0.69% | 37,400 | 217億9672万 | +1.12% | 13.7 | 3.52 |
| 10/06 | 1,910 | 1,910 | 1,864 | 1,881 | -1.05% | 51,400 | 216億4711万 | +0.21% | 13.61 | 3.5 |
| 10/05 | 1,947 | 1,947 | 1,880 | 1,901 | -1.91% | 86,600 | 218億7727万 | +1.06% | 13.75 | 3.53 |
| 10/04 | 1,918 | 1,948 | 1,910 | 1,938 | +1.1% | 62,500 | 223億308万 | +2.87% | 14.02 | 3.6 |
| 10/03 | 1,945 | 1,945 | 1,905 | 1,917 | -0.52% | 45,500 | 220億6141万 | +1.54% | 13.87 | 3.56 |
| 10/02 | 1,985 | 1,985 | 1,927 | 1,927 | -0.93% | 66,700 | 221億7649万 | +1.8% | 13.94 | 3.58 |
| 09/29 | 1,922 | 1,948 | 1,902 | 1,945 | +2.42% | 103,700 | 221億8617万 | +2.48% | 13.94 | 3.58 |
| 09/28 | 1,920 | 1,953 | 1,870 | 1,899 | 0% | 77,300 | 216億6146万 | -0.21% | 13.61 | 3.5 |
| 09/27 | 1,848 | 1,920 | 1,837 | 1,899 | +3.21% | 69,200 | 216億6146万 | -0.37% | 13.61 | 3.5 |
| 09/26 | 1,908 | 1,908 | 1,840 | 1,840 | -4.32% | 105,400 | 209億8846万 | -3.61% | 13.19 | 3.39 |
| 09/25 | 1,930 | 1,979 | 1,911 | 1,923 | -0.93% | 66,900 | 219億3522万 | +0.42% | 13.78 | 3.54 |
| 09/22 | 1,958 | 1,989 | 1,922 | 1,941 | -1.27% | 82,200 | 221億4054万 | +1.09% | 13.91 | 3.57 |
| 09/21 | 2,025 | 2,025 | 1,947 | 1,966 | -2.91% | 101,400 | 224億2571万 | +2.24% | 14.09 | 3.62 |
| 09/20 | 2,043 | 2,066 | 2,005 | 2,025 | -0.83% | 120,600 | 230億9871万 | +5.14% | 14.51 | 3.73 |
| 09/19 | 1,945 | 2,057 | 1,931 | 2,042 | +8.16% | 286,400 | 232億9263万 | +6.3% | 14.63 | 3.76 |
| 09/15 | 1,890 | 1,890 | 1,838 | 1,888 | +1.61% | 130,500 | 215億3598万 | -1.46% | 13.53 | 3.48 |
| 09/14 | 1,883 | 1,912 | 1,812 | 1,858 | +5.39% | 233,300 | 211億9378万 | -3.38% | 13.32 | 3.42 |
| 09/13 | 1,828 | 1,833 | 1,760 | 1,763 | -2% | 97,300 | 201億1014万 | -8.84% | 12.63 | 3.25 |
| 09/12 | 1,762 | 1,810 | 1,762 | 1,799 | +2.33% | 89,500 | 205億2078万 | -7.84% | 12.89 | 3.31 |
| 09/11 | 1,740 | 1,766 | 1,724 | 1,758 | +2.39% | 57,600 | 200億5310万 | -10.63% | 12.6 | 3.24 |
| 09/08 | 1,761 | 1,783 | 1,710 | 1,717 | -3.54% | 86,900 | 195億8542万 | -13.41% | 12.3 | 3.16 |
| 09/07 | 1,733 | 1,793 | 1,722 | 1,780 | +3.31% | 135,200 | 203億405万 | -11% | 12.76 | 3.28 |
| 09/06 | 1,660 | 1,755 | 1,640 | 1,723 | +0.41% | 206,800 | 196億5386万 | -14.66% | 12.35 | 3.17 |
| 09/05 | 1,871 | 1,874 | 1,707 | 1,716 | -9.16% | 330,200 | 195億7402万 | -15.68% | 12.3 | 3.16 |
| 09/04 | 1,965 | 1,974 | 1,881 | 1,889 | -4.64% | 177,300 | 215億4739万 | -7.99% | 13.54 | 3.48 |
| 09/01 | 1,991 | 2,002 | 1,959 | 1,981 | -0.5% | 117,900 | 225億9681万 | -4.16% | 14.2 | 3.65 |
| 08/31 | 1,990 | 2,010 | 1,960 | 1,991 | +0.45% | 122,300 | 227億1088万 | -4.32% | 14.27 | 3.67 |
| 08/30 | 2,026 | 2,035 | 1,981 | 1,982 | -1.83% | 176,400 | 226億822万 | -5.44% | 14.2 | 3.65 |
| 08/29 | 2,031 | 2,035 | 2,001 | 2,019 | -2.13% | 152,700 | 230億3027万 | -4.36% | 14.47 | 3.72 |
| 08/28 | 2,052 | 2,096 | 2,014 | 2,063 | +0.54% | 90,500 | 235億3217万 | -2.87% | 14.78 | 3.8 |
| 08/25 | 2,093 | 2,115 | 2,033 | 2,052 | -0.24% | 192,100 | 234億669万 | -3.8% | 14.71 | 3.78 |
| 08/24 | 2,015 | 2,093 | 1,968 | 2,057 | +3.73% | 255,300 | 234億6373万 | -3.88% | 14.74 | 3.79 |
| 08/23 | 1,975 | 1,993 | 1,968 | 1,983 | +1.02% | 130,100 | 226億1963万 | -7.68% | 14.21 | 3.65 |
| 08/22 | 1,968 | 1,979 | 1,951 | 1,963 | -1.75% | 136,400 | 223億9149万 | -8.95% | 14.07 | 3.61 |
| 08/21 | 2,031 | 2,050 | 1,989 | 1,998 | -2.54% | 125,500 | 227億9073万 | -7.71% | 14.32 | 3.68 |
| 08/18 | 1,999 | 2,075 | 1,974 | 2,050 | +1.69% | 156,600 | 233億8388万 | -5.75% | 14.69 | 3.77 |
| 08/17 | 2,016 | 2,070 | 1,981 | 2,016 | -0.64% | 136,300 | 229億9605万 | -7.69% | 14.45 | 3.71 |
| 08/16 | 1,945 | 2,083 | 1,945 | 2,029 | +5.79% | 228,700 | 231億4434万 | -7.56% | 14.54 | 3.74 |
| 08/15 | 1,926 | 1,955 | 1,878 | 1,918 | +0.37% | 302,900 | 218億7819万 | -13.09% | 13.75 | 3.53 |
| 08/14 | 1,950 | 1,986 | 1,870 | 1,911 | -6.64% | 355,100 | 217億9834万 | -14% | 13.7 | 3.52 |
| 08/10 | 2,150 | 2,159 | 2,026 | 2,047 | -4.48% | 295,800 | 233億4966万 | -8.49% | 14.67 | 3.77 |
| 08/09 | 2,200 | 2,205 | 2,053 | 2,143 | -2.99% | 339,500 | 244億4471万 | -4.5% | 15.36 | 3.95 |
| 08/08 | 2,201 | 2,238 | 2,175 | 2,209 | +0.87% | 173,100 | 251億9756万 | -1.6% | 15.83 | 4.07 |
| 08/07 | 2,187 | 2,203 | 2,163 | 2,190 | +2% | 203,000 | 249億8083万 | -2.58% | 15.69 | 4.03 |
