株価チャート
2017/07/03～2017/11/27
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 |
| 11/27 | 1,132 | 1,137 | 1,127 | 1,132 | +0.53% | 86,200 | 335億7834万 | -2.5% | 36.32 | 1.02 |
| 11/24 | 1,142 | 1,148 | 1,124 | 1,126 | -1.05% | 129,900 | 334億37万 | -3.1% | 36.13 | 1.02 |
| 11/22 | 1,122 | 1,145 | 1,122 | 1,138 | +1.88% | 210,300 | 337億5632万 | -2.15% | 36.51 | 1.03 |
| 11/21 | 1,118 | 1,121 | 1,105 | 1,117 | +0.63% | 176,300 | 331億3340万 | -3.96% | 35.84 | 1.01 |
| 11/20 | 1,105 | 1,112 | 1,103 | 1,110 | +0.54% | 79,500 | 329億2576万 | -4.64% | 35.62 | 1 |
| 11/17 | 1,120 | 1,122 | 1,103 | 1,104 | -0.9% | 157,100 | 327億4778万 | -5.24% | 35.42 | 1 |
| 11/16 | 1,110 | 1,119 | 1,105 | 1,114 | +0.18% | 214,200 | 330億4441万 | -4.54% | 35.74 | 1.01 |
| 11/15 | 1,141 | 1,157 | 1,110 | 1,112 | -2.8% | 321,100 | 329億8509万 | -4.88% | 35.68 | 1 |
| 11/14 | 1,125 | 1,159 | 1,125 | 1,144 | +0.7% | 269,300 | 339億3430万 | -2.14% | 36.71 | 1.03 |
| 11/13 | 1,132 | 1,140 | 1,125 | 1,136 | +0.71% | 153,600 | 336億9699万 | -2.82% | 36.45 | 1.03 |
| 11/10 | 1,118 | 1,133 | 1,117 | 1,128 | -0.35% | 102,000 | 334億5969万 | -3.59% | 36.19 | 1.02 |
| 11/09 | 1,130 | 1,142 | 1,121 | 1,132 | +0.62% | 283,400 | 335億7834万 | -3.25% | 36.32 | 1.02 |
| 11/08 | 1,136 | 1,137 | 1,115 | 1,125 | +0.36% | 205,200 | 333億7070万 | -3.85% | 36.1 | 1.02 |
| 11/07 | 1,127 | 1,129 | 1,111 | 1,121 | -1.15% | 324,300 | 332億5205万 | -4.27% | 35.97 | 1.01 |
| 11/06 | 1,192 | 1,193 | 1,126 | 1,134 | -6.05% | 769,700 | 336億3767万 | -3.16% | 36.39 | 1.02 |
| 11/02 | 1,229 | 1,230 | 1,206 | 1,207 | -1.39% | 152,100 | 358億306万 | +3.16% | 38.73 | 1.09 |
| 11/01 | 1,233 | 1,234 | 1,219 | 1,224 | -0.16% | 183,600 | 363億732万 | +4.88% | 39.27 | 1.1 |
| 10/31 | 1,235 | 1,239 | 1,221 | 1,226 | -0.33% | 150,600 | 363億6665万 | +5.33% | 39.34 | 1.11 |
| 10/30 | 1,235 | 1,242 | 1,224 | 1,230 | +0.57% | 141,200 | 364億8530万 | +6.03% | 39.47 | 1.11 |
| 10/27 | 1,214 | 1,225 | 1,207 | 1,223 | +0.74% | 103,200 | 362億7766万 | +5.8% | 39.24 | 1.1 |
| 10/26 | 1,215 | 1,222 | 1,202 | 1,214 | -0.33% | 178,200 | 360億1070万 | +5.29% | 38.95 | 1.1 |
| 10/25 | 1,234 | 1,268 | 1,218 | 1,218 | +0.16% | 620,400 | 361億2935万 | +5.91% | 39.08 | 1.1 |
| 10/24 | 1,220 | 1,220 | 1,195 | 1,216 | +0.5% | 200,500 | 360億7002万 | +6.02% | 39.02 | 1.1 |
| 10/23 | 1,195 | 1,210 | 1,192 | 1,210 | +2.28% | 320,900 | 358億9204万 | +5.77% | 38.82 | 1.09 |
| 10/20 | 1,151 | 1,185 | 1,151 | 1,183 | +2.51% | 373,500 | 350億9115万 | +3.59% | 37.96 | 1.07 |
| 10/19 | 1,146 | 1,157 | 1,144 | 1,154 | +0.61% | 74,100 | 342億3093万 | +1.14% | 37.03 | 1.04 |
| 10/18 | 1,152 | 1,152 | 1,143 | 1,147 | -0.09% | 138,900 | 340億2329万 | +0.53% | 36.8 | 1.04 |
| 10/17 | 1,148 | 1,162 | 1,140 | 1,148 | +0.35% | 130,500 | 340億5295万 | +0.7% | 36.84 | 1.04 |
| 10/16 | 1,149 | 1,150 | 1,139 | 1,144 | +0.26% | 218,900 | 339億3430万 | +0.44% | 36.71 | 1.03 |
| 10/13 | 1,150 | 1,154 | 1,136 | 1,141 | -1.21% | 125,600 | 338億4531万 | +0.26% | 36.61 | 1.03 |
| 10/12 | 1,137 | 1,155 | 1,136 | 1,155 | +0.96% | 113,800 | 342億6059万 | +1.49% | 37.06 | 1.04 |
| 10/11 | 1,131 | 1,148 | 1,131 | 1,144 | +1.24% | 85,500 | 339億3430万 | +0.7% | 36.71 | 1.03 |
| 10/10 | 1,135 | 1,138 | 1,127 | 1,130 | -0.79% | 109,000 | 335億1902万 | -0.62% | 36.26 | 1.02 |
| 10/06 | 1,153 | 1,153 | 1,137 | 1,139 | -1.3% | 94,900 | 337億8598万 | 0% | 36.55 | 1.03 |
| 10/05 | 1,131 | 1,163 | 1,128 | 1,154 | +2.12% | 195,500 | 342億3093万 | +1.23% | 37.03 | 1.04 |
| 10/04 | 1,128 | 1,136 | 1,128 | 1,130 | -0.18% | 143,600 | 335億1902万 | -0.96% | 36.26 | 1.02 |
| 10/03 | 1,139 | 1,143 | 1,127 | 1,132 | -0.61% | 121,900 | 335億7834万 | -0.88% | 36.32 | 1.02 |
| 10/02 | 1,133 | 1,140 | 1,124 | 1,139 | +0.71% | 97,000 | 337億8598万 | -0.44% | 36.55 | 1.03 |
| 09/29 | 1,121 | 1,132 | 1,116 | 1,131 | +0.8% | 162,400 | 335億4868万 | -1.22% | 36.27 | 1.02 |
| 09/28 | 1,132 | 1,139 | 1,120 | 1,122 | -0.71% | 169,100 | 332億8171万 | -2.09% | 35.98 | 1.01 |
| 09/27 | 1,133 | 1,135 | 1,126 | 1,130 | -0.18% | 83,300 | 335億1902万 | -1.48% | 36.24 | 1.02 |
| 09/26 | 1,133 | 1,133 | 1,126 | 1,132 | -0.09% | 132,500 | 335億7834万 | -1.39% | 36.3 | 1.02 |
| 09/25 | 1,135 | 1,148 | 1,131 | 1,133 | +0.09% | 66,800 | 336億801万 | -1.31% | 36.33 | 1.02 |
| 09/22 | 1,133 | 1,138 | 1,125 | 1,132 | -0.35% | 99,300 | 335億7834万 | -1.39% | 36.3 | 1.02 |
| 09/21 | 1,136 | 1,146 | 1,131 | 1,136 | -0.44% | 131,200 | 336億9699万 | -1.05% | 36.43 | 1.02 |
| 09/20 | 1,154 | 1,154 | 1,133 | 1,141 | -0.61% | 96,100 | 338億4531万 | -0.61% | 36.59 | 1.03 |
| 09/19 | 1,140 | 1,155 | 1,140 | 1,148 | -0.17% | 142,700 | 340億5295万 | +0.09% | 36.81 | 1.04 |
| 09/15 | 1,150 | 1,158 | 1,144 | 1,150 | -0.26% | 84,800 | 341億1227万 | +0.44% | 36.88 | 1.04 |
| 09/14 | 1,158 | 1,167 | 1,148 | 1,153 | -0.6% | 110,700 | 342億126万 | +0.79% | 36.97 | 1.04 |
| 09/13 | 1,148 | 1,162 | 1,140 | 1,160 | +0.96% | 109,000 | 344億890万 | +1.49% | 37.2 | 1.05 |
| 09/12 | 1,132 | 1,149 | 1,132 | 1,149 | +2.04% | 114,100 | 340億8261万 | +0.61% | 36.85 | 1.04 |
| 09/11 | 1,123 | 1,146 | 1,123 | 1,126 | +0.81% | 112,300 | 334億37万 | -1.4% | 36.11 | 1.02 |
| 09/08 | 1,134 | 1,143 | 1,115 | 1,117 | -1.67% | 74,000 | 331億3340万 | -2.45% | 35.82 | 1.01 |
| 09/07 | 1,120 | 1,140 | 1,120 | 1,136 | +1.07% | 65,000 | 336億9699万 | -1.05% | 36.43 | 1.02 |
| 09/06 | 1,100 | 1,128 | 1,092 | 1,124 | +0.36% | 100,600 | 333億4104万 | -2.35% | 36.04 | 1.01 |
| 09/05 | 1,153 | 1,154 | 1,118 | 1,120 | -2.95% | 140,800 | 332億2239万 | -2.95% | 35.92 | 1.01 |
| 09/04 | 1,166 | 1,171 | 1,151 | 1,154 | -1.95% | 105,800 | 342億3093万 | -0.26% | 37.01 | 1.04 |
| 09/01 | 1,170 | 1,179 | 1,165 | 1,177 | +1.03% | 84,200 | 349億1317万 | +1.55% | 37.74 | 1.06 |
| 08/31 | 1,175 | 1,176 | 1,161 | 1,165 | -1.02% | 98,000 | 345億5722万 | +0.52% | 37.36 | 1.05 |
| 08/30 | 1,169 | 1,184 | 1,168 | 1,177 | +1.55% | 120,900 | 349億1317万 | +1.38% | 37.74 | 1.06 |
| 08/29 | 1,176 | 1,182 | 1,152 | 1,159 | -2.61% | 155,500 | 343億7924万 | -0.26% | 37.17 | 1.05 |
| 08/28 | 1,168 | 1,199 | 1,168 | 1,190 | +1.71% | 233,600 | 352億9879万 | +2.23% | 38.16 | 1.07 |
| 08/25 | 1,162 | 1,175 | 1,154 | 1,170 | +1.21% | 152,900 | 347億553万 | +0.52% | 37.52 | 1.06 |
| 08/24 | 1,143 | 1,159 | 1,142 | 1,156 | +0.87% | 93,100 | 342億9025万 | -0.86% | 37.07 | 1.04 |
| 08/23 | 1,144 | 1,155 | 1,140 | 1,146 | +0.53% | 128,900 | 339億9362万 | -1.88% | 36.75 | 1.03 |
| 08/22 | 1,129 | 1,144 | 1,129 | 1,140 | +0.18% | 72,800 | 338億1565万 | -2.65% | 36.56 | 1.03 |
| 08/21 | 1,141 | 1,143 | 1,131 | 1,138 | 0% | 86,600 | 337億5632万 | -2.98% | 36.49 | 1.03 |
| 08/18 | 1,136 | 1,146 | 1,134 | 1,138 | -0.35% | 93,200 | 337億5632万 | -3.23% | 36.49 | 1.03 |
| 08/17 | 1,122 | 1,143 | 1,121 | 1,142 | +1.15% | 94,600 | 338億7497万 | -3.06% | 36.62 | 1.03 |
| 08/16 | 1,104 | 1,130 | 1,104 | 1,129 | +2.36% | 96,400 | 334億8935万 | -4.32% | 36.2 | 1.02 |
| 08/15 | 1,101 | 1,110 | 1,100 | 1,103 | +0.18% | 140,600 | 327億1812万 | -6.68% | 35.37 | 0.99 |
| 08/14 | 1,110 | 1,112 | 1,093 | 1,101 | -2.48% | 192,900 | 326億5879万 | -7.09% | 35.31 | 0.99 |
| 08/10 | 1,121 | 1,129 | 1,115 | 1,129 | +0.18% | 137,200 | 334億8935万 | -4.97% | 36.2 | 1.02 |
| 08/09 | 1,133 | 1,139 | 1,118 | 1,127 | -0.53% | 206,500 | 334億3003万 | -5.21% | 36.14 | 1.02 |
| 08/08 | 1,151 | 1,162 | 1,130 | 1,133 | -1.48% | 345,800 | 336億801万 | -4.87% | 36.33 | 1.02 |
| 08/07 | 1,195 | 1,196 | 1,149 | 1,150 | -4.88% | 723,500 | 341億1227万 | -3.52% | 36.88 | 1.04 |
| 08/04 | 1,188 | 1,235 | 1,180 | 1,209 | +1.85% | 590,100 | 358億6238万 | +1.34% | 38.77 | 1.09 |
| 08/03 | 1,201 | 1,202 | 1,186 | 1,187 | -1.41% | 153,200 | 352億980万 | -0.42% | 38.06 | 1.07 |
| 08/02 | 1,195 | 1,211 | 1,194 | 1,204 | +0.42% | 110,600 | 357億1407万 | +1.09% | 38.61 | 1.09 |
| 08/01 | 1,201 | 1,207 | 1,192 | 1,199 | +0.76% | 142,300 | 355億6575万 | +0.76% | 38.45 | 1.08 |
| 07/31 | 1,200 | 1,201 | 1,190 | 1,190 | -1.41% | 100,200 | 352億9879万 | +0.08% | 38.16 | 1.07 |
| 07/28 | 1,190 | 1,214 | 1,187 | 1,207 | +1.51% | 255,500 | 358億306万 | +1.6% | 38.7 | 1.09 |
| 07/27 | 1,199 | 1,205 | 1,186 | 1,189 | -1.33% | 211,400 | 352億6912万 | +0.17% | 38.13 | 1.07 |
| 07/26 | 1,209 | 1,216 | 1,200 | 1,205 | -0.08% | 131,000 | 357億4373万 | +1.6% | 38.64 | 1.09 |
| 07/25 | 1,200 | 1,207 | 1,195 | 1,206 | +0.17% | 120,800 | 357億7339万 | +1.77% | 38.67 | 1.09 |
| 07/24 | 1,196 | 1,204 | 1,189 | 1,204 | -0.25% | 127,600 | 357億1407万 | +1.69% | 38.61 | 1.09 |
| 07/21 | 1,210 | 1,212 | 1,200 | 1,207 | -0.33% | 94,000 | 358億306万 | +2.03% | 38.7 | 1.09 |
| 07/20 | 1,213 | 1,218 | 1,207 | 1,211 | -0.16% | 102,200 | 359億2171万 | +2.54% | 38.83 | 1.09 |
| 07/19 | 1,203 | 1,214 | 1,202 | 1,213 | +0.92% | 138,800 | 359億8103万 | +2.88% | 38.9 | 1.09 |
| 07/18 | 1,205 | 1,205 | 1,193 | 1,202 | -0.25% | 117,000 | 356億5474万 | +2.12% | 38.54 | 1.08 |
| 07/14 | 1,199 | 1,214 | 1,199 | 1,205 | +0.5% | 191,100 | 357億4373万 | +2.47% | 38.64 | 1.09 |
| 07/13 | 1,209 | 1,216 | 1,188 | 1,199 | 0% | 170,700 | 355億6575万 | +2.13% | 38.45 | 1.08 |
| 07/12 | 1,200 | 1,215 | 1,194 | 1,199 | +0.5% | 361,000 | 355億6575万 | +2.22% | 38.45 | 1.08 |
| 07/11 | 1,187 | 1,207 | 1,182 | 1,193 | +0.34% | 244,900 | 353億8778万 | +1.79% | 38.26 | 1.08 |
| 07/10 | 1,165 | 1,193 | 1,165 | 1,189 | +1.71% | 187,800 | 352億6912万 | +1.54% | 38.13 | 1.07 |
| 07/07 | 1,166 | 1,171 | 1,158 | 1,169 | -0.26% | 147,400 | 346億7587万 | -0.09% | 37.49 | 1.05 |
| 07/06 | 1,167 | 1,172 | 1,161 | 1,172 | +0.43% | 112,200 | 347億6486万 | +0.09% | 37.58 | 1.06 |
| 07/05 | 1,155 | 1,168 | 1,155 | 1,167 | +0.6% | 120,100 | 346億1654万 | -0.26% | 37.42 | 1.05 |
| 07/04 | 1,170 | 1,170 | 1,157 | 1,160 | -0.34% | 106,600 | 344億890万 | -0.85% | 37.2 | 1.05 |
| 07/03 | 1,164 | 1,176 | 1,161 | 1,164 | -0.43% | 146,000 | 345億2755万 | -0.51% | 37.33 | 1.05 |
