株価チャート
2017/07/13～2017/12/07
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 |
| 12/07 | 1,210 | 1,240 | 1,205 | 1,219 | +2.18% | 237,600 | 564億5297万 | +10.32% | 12.66 | 1.27 |
| 12/06 | 1,180 | 1,215 | 1,170 | 1,193 | +0.59% | 203,500 | 552億4889万 | +8.95% | 12.39 | 1.25 |
| 12/05 | 1,195 | 1,198 | 1,169 | 1,186 | -0.75% | 131,100 | 549億2471万 | +9.21% | 12.31 | 1.24 |
| 12/04 | 1,175 | 1,202 | 1,174 | 1,195 | +2.4% | 230,700 | 553億4151万 | +10.96% | 12.41 | 1.25 |
| 12/01 | 1,160 | 1,172 | 1,140 | 1,167 | +2.64% | 168,700 | 540億4481万 | +9.37% | 12.12 | 1.22 |
| 11/30 | 1,149 | 1,167 | 1,130 | 1,137 | +0.18% | 196,600 | 526億5548万 | +7.37% | 11.81 | 1.19 |
| 11/29 | 1,122 | 1,136 | 1,119 | 1,135 | +3.18% | 198,900 | 525億6286万 | +7.89% | 11.78 | 1.19 |
| 11/28 | 1,106 | 1,115 | 1,098 | 1,100 | 0% | 85,200 | 509億4198万 | +5.26% | 11.42 | 1.15 |
| 11/27 | 1,109 | 1,109 | 1,077 | 1,100 | +0.46% | 130,400 | 509億4198万 | +5.87% | 11.42 | 1.15 |
| 11/24 | 1,095 | 1,102 | 1,077 | 1,095 | -1.08% | 125,200 | 507億1042万 | +6% | 11.37 | 1.14 |
| 11/22 | 1,085 | 1,107 | 1,063 | 1,107 | +3.17% | 216,100 | 512億6615万 | +7.79% | 11.49 | 1.16 |
| 11/21 | 1,045 | 1,082 | 1,045 | 1,073 | +3.67% | 125,900 | 496億9158万 | +5.09% | 11.14 | 1.12 |
| 11/20 | 1,031 | 1,045 | 1,028 | 1,035 | -0.48% | 76,100 | 479億3177万 | +1.77% | 10.75 | 1.08 |
| 11/17 | 1,051 | 1,054 | 1,037 | 1,040 | -0.19% | 80,300 | 481億6332万 | +2.56% | 10.8 | 1.09 |
| 11/16 | 1,042 | 1,056 | 1,040 | 1,042 | -0.95% | 122,700 | 482億5594万 | +3.17% | 10.82 | 1.09 |
| 11/15 | 1,095 | 1,095 | 1,048 | 1,052 | -3.93% | 168,200 | 487億1905万 | +4.57% | 10.92 | 1.1 |
| 11/14 | 1,111 | 1,114 | 1,093 | 1,095 | -1.79% | 139,900 | 507億1042万 | +9.28% | 11.37 | 1.14 |
| 11/13 | 1,120 | 1,132 | 1,115 | 1,115 | -0.18% | 150,800 | 516億3664万 | +11.95% | 11.58 | 1.17 |
| 11/10 | 1,102 | 1,119 | 1,100 | 1,117 | -0.8% | 183,000 | 517億2926万 | +12.83% | 11.6 | 1.17 |
| 11/09 | 1,113 | 1,144 | 1,104 | 1,126 | +0.09% | 214,300 | 521億4606万 | +14.55% | 11.69 | 1.18 |
| 11/08 | 1,082 | 1,126 | 1,076 | 1,125 | +2.55% | 339,100 | 520億9975万 | +15.15% | 11.68 | 1.18 |
| 11/07 | 1,108 | 1,108 | 1,070 | 1,097 | -1.08% | 348,000 | 508億304万 | +12.98% | 11.39 | 1.15 |
| 11/06 | 981 | 1,115 | 978 | 1,109 | +12.93% | 344,200 | 513億5877万 | +14.68% | 11.51 | 1.16 |
| 11/02 | 976 | 985 | 974 | 982 | +0.1% | 84,700 | 454億7729万 | +2.08% | 10.2 | 1.03 |
| 11/01 | 979 | 984 | 971 | 981 | +0.51% | 147,700 | 454億3098万 | +1.98% | 10.19 | 1.03 |
| 10/31 | 959 | 980 | 957 | 976 | +1.46% | 94,300 | 451億9943万 | +1.35% | 10.13 | 1.02 |
| 10/30 | 957 | 963 | 949 | 962 | +0.42% | 164,900 | 445億5107万 | -0.21% | 9.99 | 1.01 |
| 10/27 | 958 | 963 | 955 | 958 | 0% | 60,400 | 443億6583万 | -0.73% | 9.95 | 1 |
| 10/26 | 958 | 965 | 954 | 958 | -0.42% | 55,100 | 443億6583万 | -0.83% | 9.95 | 1 |
| 10/25 | 969 | 972 | 958 | 962 | +0.1% | 110,300 | 445億5107万 | -0.52% | 9.99 | 1.01 |
| 10/24 | 953 | 962 | 952 | 961 | +0.31% | 54,000 | 445億476万 | -0.72% | 9.98 | 1 |
| 10/23 | 962 | 962 | 951 | 958 | +0.84% | 76,900 | 443億6583万 | -1.14% | 9.95 | 1 |
| 10/20 | 942 | 954 | 941 | 950 | +0.32% | 66,100 | 439億9534万 | -1.96% | 9.86 | 0.99 |
| 10/19 | 951 | 951 | 942 | 947 | -0.63% | 58,400 | 438億5641万 | -2.37% | 9.83 | 0.99 |
| 10/18 | 954 | 957 | 947 | 953 | -0.83% | 55,100 | 441億3428万 | -1.85% | 9.89 | 1 |
| 10/17 | 969 | 969 | 957 | 961 | -0.1% | 78,500 | 445億476万 | -1.03% | 9.98 | 1 |
| 10/16 | 957 | 966 | 948 | 962 | +0.52% | 80,900 | 445億5107万 | -0.82% | 9.99 | 1.01 |
| 10/13 | 942 | 957 | 937 | 957 | +1.7% | 117,100 | 443億1952万 | -1.24% | 9.94 | 1 |
| 10/12 | 948 | 950 | 940 | 941 | +0.32% | 42,700 | 435億7854万 | -2.69% | 9.77 | 0.98 |
| 10/11 | 950 | 953 | 936 | 938 | -1.57% | 89,900 | 434億3961万 | -2.9% | 9.74 | 0.98 |
| 10/10 | 948 | 953 | 943 | 953 | 0% | 61,400 | 441億3428万 | -1.24% | 9.89 | 1 |
| 10/06 | 953 | 963 | 952 | 953 | -0.21% | 54,000 | 441億3428万 | -1.24% | 9.89 | 1 |
| 10/05 | 960 | 964 | 952 | 955 | -0.73% | 67,100 | 442億2690万 | -0.93% | 9.92 | 1 |
| 10/04 | 970 | 971 | 950 | 962 | -0.93% | 129,100 | 445億5107万 | -0.21% | 9.99 | 1.01 |
| 10/03 | 982 | 982 | 969 | 971 | -0.21% | 64,400 | 449億6787万 | +0.94% | 10.08 | 1.01 |
| 10/02 | 980 | 984 | 968 | 973 | -1.42% | 71,500 | 450億6049万 | +1.25% | 10.1 | 1.02 |
| 09/29 | 980 | 990 | 980 | 987 | +0.2% | 59,700 | 457億885万 | +2.92% | 10.25 | 1.03 |
| 09/28 | 993 | 994 | 979 | 985 | -0.3% | 81,500 | 456億1622万 | +3.03% | 10.23 | 1.03 |
| 09/27 | 1,008 | 1,010 | 982 | 988 | -2.66% | 108,900 | 457億5516万 | +3.56% | 10.26 | 1.03 |
| 09/26 | 1,002 | 1,015 | 1,002 | 1,015 | +1.7% | 135,500 | 470億555万 | +6.73% | 10.54 | 1.06 |
| 09/25 | 992 | 1,002 | 985 | 998 | +1.01% | 93,400 | 462億1827万 | +5.27% | 10.36 | 1.04 |
| 09/22 | 986 | 992 | 982 | 988 | +0.3% | 54,700 | 457億5516万 | +4.55% | 10.26 | 1.03 |
| 09/21 | 988 | 996 | 981 | 985 | +0.2% | 53,900 | 456億1622万 | +4.45% | 10.23 | 1.03 |
| 09/20 | 978 | 987 | 971 | 983 | +0.51% | 80,500 | 455億2360万 | +4.57% | 10.21 | 1.03 |
| 09/19 | 977 | 982 | 960 | 978 | +0.1% | 101,400 | 452億9205万 | +4.15% | 10.15 | 1.02 |
| 09/15 | 970 | 978 | 966 | 977 | +1.14% | 84,600 | 452億4574万 | +4.16% | 10.14 | 1.02 |
| 09/14 | 975 | 977 | 964 | 966 | -0.82% | 51,600 | 447億3632万 | +2.99% | 10.03 | 1.01 |
| 09/13 | 973 | 978 | 964 | 974 | +0.72% | 54,600 | 451億680万 | +3.84% | 10.11 | 1.02 |
| 09/12 | 970 | 982 | 964 | 967 | +0.21% | 87,300 | 447億8263万 | +3.2% | 10.04 | 1.01 |
| 09/11 | 935 | 971 | 935 | 965 | +3.88% | 130,600 | 446億9001万 | +2.99% | 10.02 | 1.01 |
| 09/08 | 927 | 933 | 923 | 929 | -0.43% | 199,600 | 430億2281万 | -0.75% | 9.65 | 0.97 |
| 09/07 | 929 | 934 | 926 | 933 | +1.63% | 58,600 | 432億806万 | -0.64% | 9.69 | 0.97 |
| 09/06 | 906 | 922 | 903 | 918 | +0.77% | 57,300 | 425億1339万 | -2.34% | 9.53 | 0.96 |
| 09/05 | 921 | 931 | 911 | 911 | -0.76% | 51,700 | 421億8922万 | -3.39% | 9.46 | 0.95 |
| 09/04 | 931 | 937 | 915 | 918 | -2.34% | 74,100 | 425億1339万 | -2.75% | 9.53 | 0.96 |
| 09/01 | 939 | 943 | 931 | 940 | +0.64% | 43,600 | 435億3223万 | -0.53% | 9.76 | 0.98 |
| 08/31 | 943 | 943 | 931 | 934 | -1.16% | 68,000 | 432億5437万 | -1.16% | 9.7 | 0.98 |
| 08/30 | 935 | 946 | 931 | 945 | +1.72% | 145,800 | 437億6379万 | 0% | 9.81 | 0.99 |
| 08/29 | 921 | 932 | 921 | 929 | 0% | 51,400 | 430億2281万 | -1.69% | 9.65 | 0.97 |
| 08/28 | 929 | 936 | 922 | 929 | +0.32% | 60,200 | 430億2281万 | -1.8% | 9.65 | 0.97 |
| 08/25 | 925 | 929 | 918 | 926 | +0.33% | 58,800 | 428億8388万 | -2.22% | 9.61 | 0.97 |
| 08/24 | 923 | 933 | 922 | 923 | 0% | 49,100 | 427億4495万 | -2.64% | 9.58 | 0.96 |
| 08/23 | 947 | 948 | 922 | 923 | -0.97% | 89,100 | 427億4495万 | -2.74% | 9.58 | 0.96 |
| 08/22 | 933 | 935 | 923 | 932 | +0.32% | 95,300 | 431億6175万 | -1.79% | 9.68 | 0.97 |
| 08/21 | 925 | 934 | 906 | 929 | +0.76% | 133,500 | 430億2281万 | -2.11% | 9.65 | 0.97 |
| 08/18 | 916 | 926 | 915 | 922 | -0.54% | 130,300 | 426億9864万 | -2.85% | 9.57 | 0.96 |
| 08/17 | 932 | 936 | 909 | 927 | -0.75% | 317,300 | 429億3019万 | -2.32% | 9.63 | 0.97 |
| 08/16 | 943 | 946 | 932 | 934 | -1.27% | 103,100 | 432億5437万 | -1.58% | 9.7 | 0.98 |
| 08/15 | 956 | 956 | 943 | 946 | -0.11% | 122,700 | 438億1010万 | -0.21% | 9.82 | 0.99 |
| 08/14 | 971 | 972 | 946 | 947 | -4.34% | 156,100 | 438億5641万 | 0% | 9.83 | 0.99 |
| 08/10 | 960 | 990 | 960 | 990 | +2.91% | 191,800 | 458億4778万 | +4.65% | 10.28 | 1.03 |
| 08/09 | 955 | 972 | 954 | 962 | +1.48% | 140,700 | 445億5107万 | +2.01% | 9.99 | 1.01 |
| 08/08 | 957 | 957 | 938 | 948 | -0.73% | 143,900 | 439億272万 | +0.74% | 9.84 | 0.99 |
| 08/07 | 962 | 963 | 946 | 955 | -0.73% | 134,700 | 442億2690万 | +1.6% | 9.92 | 1 |
| 08/04 | 971 | 975 | 958 | 962 | -2.14% | 132,300 | 445億5107万 | +2.67% | 9.99 | 1.01 |
| 08/03 | 984 | 985 | 959 | 983 | +0.51% | 167,000 | 455億2360万 | +5.36% | 10.21 | 1.03 |
| 08/02 | 970 | 983 | 967 | 978 | +0.82% | 177,400 | 452億9205万 | +5.27% | 10.15 | 1.02 |
| 08/01 | 955 | 988 | 949 | 970 | +2.86% | 216,600 | 449億2156万 | +4.86% | 10.07 | 1.01 |
| 07/31 | 946 | 953 | 942 | 943 | -0.21% | 112,400 | 436億7117万 | +2.5% | 9.79 | 0.99 |
| 07/28 | 934 | 946 | 932 | 945 | +1.18% | 114,900 | 437億6379万 | +3.05% | 9.81 | 0.99 |
| 07/27 | 942 | 945 | 931 | 934 | -0.74% | 102,600 | 432億5437万 | +2.3% | 9.7 | 0.98 |
| 07/26 | 949 | 950 | 936 | 941 | -0.21% | 95,700 | 435億7854万 | +3.29% | 9.77 | 0.98 |
| 07/25 | 947 | 952 | 940 | 943 | -0.63% | 90,200 | 436億7117万 | +3.97% | 9.79 | 0.99 |
| 07/24 | 946 | 951 | 936 | 949 | -0.52% | 131,100 | 439億4903万 | +4.98% | 9.85 | 0.99 |
| 07/21 | 948 | 954 | 944 | 954 | 0% | 75,400 | 441億8059万 | +5.88% | 9.91 | 1 |
| 07/20 | 952 | 957 | 948 | 954 | +0.74% | 102,500 | 441億8059万 | +6.47% | 9.91 | 1 |
| 07/19 | 938 | 955 | 938 | 947 | +1.28% | 146,900 | 438億5641万 | +6.17% | 9.83 | 0.99 |
| 07/18 | 937 | 949 | 931 | 935 | -0.21% | 153,000 | 433億68万 | +5.41% | 9.71 | 0.98 |
| 07/14 | 931 | 942 | 930 | 937 | +0.86% | 175,400 | 433億9330万 | +6.12% | 9.73 | 0.98 |
| 07/13 | 923 | 937 | 922 | 929 | +1.31% | 132,300 | 430億2281万 | +5.81% | 9.65 | 0.97 |
