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 | 1,870 | 1,884 | 1,856 | 1,862 | -0.21% | 115,700 | 556億2572万 | -1.85% | 9.67 | 1.67 |
| 12/28 | 1,892 | 1,894 | 1,862 | 1,866 | -1.22% | 117,600 | 557億4521万 | -2% | 9.69 | 1.67 |
| 12/27 | 1,859 | 1,892 | 1,859 | 1,889 | +0.64% | 130,300 | 564億3232万 | -1.15% | 9.81 | 1.69 |
| 12/26 | 1,910 | 1,916 | 1,870 | 1,877 | -1.62% | 179,000 | 560億7383万 | -2.04% | 9.75 | 1.68 |
| 12/25 | 1,914 | 1,926 | 1,898 | 1,908 | -0.31% | 132,300 | 569億9993万 | -0.68% | 9.91 | 1.71 |
| 12/22 | 1,900 | 1,919 | 1,884 | 1,914 | +0.68% | 148,800 | 571億7917万 | -0.67% | 9.94 | 1.71 |
| 12/21 | 1,920 | 1,920 | 1,895 | 1,901 | -0.42% | 121,500 | 567億9081万 | -1.6% | 9.87 | 1.7 |
| 12/20 | 1,899 | 1,914 | 1,887 | 1,909 | +0.74% | 129,800 | 570億2980万 | -1.5% | 9.91 | 1.71 |
| 12/19 | 1,891 | 1,903 | 1,850 | 1,895 | +1.12% | 269,900 | 566億1156万 | -2.62% | 9.84 | 1.7 |
| 12/18 | 1,855 | 1,875 | 1,835 | 1,874 | +2.35% | 247,300 | 559億8421万 | -4.05% | 9.73 | 1.68 |
| 12/15 | 1,815 | 1,838 | 1,787 | 1,831 | +0.11% | 364,700 | 546億9962万 | -6.77% | 9.51 | 1.64 |
| 12/14 | 1,820 | 1,840 | 1,806 | 1,829 | +0.33% | 181,100 | 546億3987万 | -7.39% | 9.5 | 1.64 |
| 12/13 | 1,890 | 1,890 | 1,818 | 1,823 | -3.44% | 302,100 | 544億6062万 | -8.07% | 9.47 | 1.63 |
| 12/12 | 1,935 | 1,938 | 1,888 | 1,888 | -1.56% | 242,000 | 564億244万 | -5.03% | 9.8 | 1.69 |
| 12/11 | 1,896 | 1,918 | 1,888 | 1,918 | +2.4% | 267,200 | 572億9867万 | -3.33% | 9.96 | 1.72 |
| 12/08 | 1,859 | 1,880 | 1,844 | 1,873 | +0.43% | 220,900 | 559億5433万 | -5.36% | 9.73 | 1.68 |
| 12/07 | 1,864 | 1,872 | 1,839 | 1,865 | +0.97% | 261,200 | 557億1534万 | -5.57% | 9.68 | 1.67 |
| 12/06 | 1,881 | 1,898 | 1,833 | 1,847 | -2.74% | 321,000 | 551億7760万 | -6.24% | 9.59 | 1.65 |
| 12/05 | 1,905 | 1,912 | 1,888 | 1,899 | -0.84% | 177,100 | 567億3106万 | -3.41% | 9.86 | 1.7 |
| 12/04 | 1,952 | 1,962 | 1,913 | 1,915 | -1.9% | 331,000 | 572億905万 | -2.3% | 9.94 | 1.71 |
| 12/01 | 1,960 | 1,992 | 1,944 | 1,952 | -0.05% | 223,100 | 583億1439万 | 0% | 10.14 | 1.75 |
| 11/30 | 1,965 | 1,969 | 1,940 | 1,953 | -0.76% | 266,100 | 583億4427万 | +0.57% | 10.14 | 1.75 |
| 11/29 | 1,973 | 2,002 | 1,961 | 1,968 | +0.72% | 249,400 | 587億9238万 | +1.97% | 10.22 | 1.76 |
| 11/28 | 2,000 | 2,000 | 1,954 | 1,954 | -3.12% | 272,000 | 583億7414万 | +1.88% | 10.15 | 1.75 |
| 11/27 | 2,050 | 2,056 | 2,010 | 2,017 | -0.88% | 179,500 | 602億5621万 | +5.88% | 10.47 | 1.81 |
| 11/24 | 2,043 | 2,047 | 2,011 | 2,035 | -0.44% | 208,600 | 607億9395万 | +7.67% | 10.57 | 1.82 |
| 11/22 | 2,023 | 2,063 | 2,007 | 2,044 | +1.39% | 318,100 | 610億6282万 | +9.07% | 10.61 | 1.83 |
| 11/21 | 2,019 | 2,034 | 2,007 | 2,016 | +0.6% | 254,300 | 602億2634万 | +8.5% | 10.47 | 1.8 |
| 11/20 | 2,030 | 2,052 | 2,004 | 2,004 | -2.2% | 300,000 | 598億6785万 | +8.74% | 10.41 | 1.79 |
| 11/17 | 2,080 | 2,088 | 2,040 | 2,049 | -0.1% | 232,700 | 612億1219万 | +12.03% | 10.64 | 1.83 |
| 11/16 | 2,029 | 2,065 | 2,021 | 2,051 | +0.15% | 367,900 | 612億7194万 | +13.13% | 10.65 | 1.84 |
| 11/15 | 2,100 | 2,110 | 2,025 | 2,048 | -2.98% | 504,600 | 611億8231万 | +14.03% | 10.63 | 1.83 |
| 11/14 | 2,061 | 2,124 | 2,061 | 2,111 | +1.83% | 454,600 | 630億6439万 | +18.46% | 10.96 | 1.89 |
| 11/13 | 2,121 | 2,129 | 2,057 | 2,073 | -2.86% | 484,400 | 619億2917万 | +17.58% | 10.76 | 1.86 |
| 11/10 | 2,060 | 2,136 | 2,060 | 2,134 | +1.62% | 602,800 | 637億5149万 | +22.29% | 11.08 | 1.91 |
| 11/09 | 2,050 | 2,137 | 2,050 | 2,100 | +2.44% | 1,424,300 | 627億3577万 | +21.6% | 10.9 | 1.88 |
| 11/08 | 1,955 | 2,057 | 1,951 | 2,050 | +6.22% | 1,370,500 | 612億4206万 | +19.95% | 10.64 | 1.84 |
| 11/07 | 1,881 | 1,943 | 1,875 | 1,930 | +7.28% | 1,619,500 | 576億5716万 | +14.13% | 10.02 | 1.73 |
| 11/06 | 1,804 | 1,823 | 1,766 | 1,799 | +1.01% | 410,900 | 537億4364万 | +7.21% | 9.34 | 1.61 |
| 11/02 | 1,783 | 1,788 | 1,756 | 1,781 | +0.56% | 305,800 | 532億591万 | +6.71% | 9.25 | 1.59 |
| 11/01 | 1,766 | 1,777 | 1,740 | 1,771 | +0.74% | 380,700 | 529億717万 | +6.82% | 9.2 | 1.59 |
| 10/31 | 1,736 | 1,759 | 1,726 | 1,758 | +0.57% | 225,200 | 525億1880万 | +6.61% | 9.13 | 1.57 |
| 10/30 | 1,743 | 1,765 | 1,738 | 1,748 | +0.52% | 291,400 | 522億2006万 | +6.46% | 9.08 | 1.56 |
| 10/27 | 1,719 | 1,743 | 1,701 | 1,739 | +1.16% | 332,000 | 519億5119万 | +6.36% | 9.03 | 1.56 |
| 10/26 | 1,689 | 1,720 | 1,676 | 1,719 | +1.78% | 302,700 | 513億5371万 | +5.46% | 8.93 | 1.54 |
| 10/25 | 1,664 | 1,706 | 1,660 | 1,689 | +1.5% | 340,500 | 504億5748万 | +3.94% | 8.77 | 1.51 |
| 10/24 | 1,666 | 1,667 | 1,642 | 1,664 | -0.3% | 179,200 | 497億1063万 | +2.72% | 8.64 | 1.49 |
| 10/23 | 1,650 | 1,673 | 1,643 | 1,669 | +2.77% | 345,500 | 498億6000万 | +3.34% | 8.67 | 1.49 |
| 10/20 | 1,621 | 1,629 | 1,609 | 1,624 | -0.61% | 150,600 | 485億1566万 | +0.87% | 8.43 | 1.45 |
| 10/19 | 1,645 | 1,657 | 1,622 | 1,634 | -0.24% | 195,100 | 488億1440万 | +1.68% | 8.48 | 1.46 |
| 10/18 | 1,650 | 1,655 | 1,624 | 1,638 | -1.33% | 177,300 | 489億3390万 | +2.18% | 8.5 | 1.47 |
| 10/17 | 1,651 | 1,687 | 1,648 | 1,660 | +1.41% | 288,800 | 495億9113万 | +3.88% | 8.62 | 1.49 |
| 10/16 | 1,652 | 1,654 | 1,631 | 1,637 | -0.55% | 162,500 | 489億403万 | +2.89% | 8.5 | 1.47 |
| 10/13 | 1,638 | 1,648 | 1,619 | 1,646 | +0.06% | 169,400 | 491億7289万 | +3.78% | 8.55 | 1.47 |
| 10/12 | 1,651 | 1,657 | 1,642 | 1,645 | +0.12% | 135,100 | 491億4302万 | +4.05% | 8.54 | 1.47 |
| 10/11 | 1,666 | 1,667 | 1,626 | 1,643 | -2.03% | 236,200 | 490億8327万 | +4.45% | 8.53 | 1.47 |
| 10/10 | 1,666 | 1,685 | 1,664 | 1,677 | +2.01% | 193,800 | 500億9899万 | +6.95% | 8.71 | 1.5 |
| 10/06 | 1,644 | 1,662 | 1,641 | 1,644 | +0.67% | 107,100 | 491億1315万 | +5.05% | 8.54 | 1.47 |
| 10/05 | 1,659 | 1,664 | 1,633 | 1,633 | -1.98% | 187,100 | 487億8453万 | +4.55% | 8.48 | 1.46 |
| 10/04 | 1,660 | 1,688 | 1,656 | 1,666 | +0.42% | 275,500 | 497億7038万 | +6.93% | 8.65 | 1.49 |
| 10/03 | 1,605 | 1,661 | 1,598 | 1,659 | +3.75% | 468,000 | 495億6126万 | +6.89% | 8.61 | 1.49 |
| 10/02 | 1,620 | 1,635 | 1,593 | 1,599 | -0.56% | 261,400 | 477億6881万 | +3.5% | 8.3 | 1.43 |
| 09/29 | 1,572 | 1,612 | 1,556 | 1,608 | +2.88% | 294,400 | 480億3767万 | +4.28% | 8.35 | 1.44 |
| 09/28 | 1,552 | 1,593 | 1,550 | 1,563 | +2.29% | 321,300 | 466億9334万 | +1.63% | 8.12 | 1.4 |
| 09/27 | 1,535 | 1,544 | 1,524 | 1,528 | -0.71% | 219,100 | 456億4774万 | -0.52% | 7.93 | 1.37 |
| 09/26 | 1,569 | 1,569 | 1,528 | 1,539 | -2.72% | 358,500 | 459億7636万 | +0.26% | 7.99 | 1.38 |
| 09/25 | 1,581 | 1,602 | 1,575 | 1,582 | +0.83% | 169,600 | 472億6095万 | +3.2% | 8.21 | 1.42 |
| 09/22 | 1,608 | 1,608 | 1,554 | 1,569 | -2.61% | 227,300 | 468億7258万 | +2.62% | 8.15 | 1.4 |
| 09/21 | 1,590 | 1,612 | 1,587 | 1,611 | +1.58% | 252,400 | 481億2730万 | +5.57% | 8.37 | 1.44 |
| 09/20 | 1,578 | 1,598 | 1,571 | 1,586 | +0.32% | 157,100 | 473億8044万 | +4.14% | 8.24 | 1.42 |
| 09/19 | 1,554 | 1,582 | 1,541 | 1,581 | +2.93% | 433,700 | 472億3107万 | +4.01% | 8.21 | 1.42 |
| 09/15 | 1,524 | 1,539 | 1,514 | 1,536 | +0.13% | 288,800 | 458億8673万 | +1.19% | 7.98 | 1.38 |
| 09/14 | 1,570 | 1,570 | 1,526 | 1,534 | -1.16% | 226,000 | 458億2699万 | +1.12% | 7.97 | 1.37 |
| 09/13 | 1,550 | 1,568 | 1,548 | 1,552 | +0.84% | 233,800 | 463億6472万 | +2.17% | 8.06 | 1.39 |
| 09/12 | 1,538 | 1,545 | 1,522 | 1,539 | +1.99% | 200,100 | 459億7636万 | +1.45% | 7.99 | 1.38 |
| 09/11 | 1,500 | 1,525 | 1,498 | 1,509 | +1.62% | 219,500 | 450億8013万 | -0.46% | 7.84 | 1.35 |
| 09/08 | 1,509 | 1,523 | 1,478 | 1,485 | -1.85% | 247,700 | 443億6315万 | -2.24% | 7.71 | 1.33 |
| 09/07 | 1,519 | 1,525 | 1,502 | 1,513 | +0.07% | 233,200 | 451億9963万 | -0.79% | 7.86 | 1.35 |
| 09/06 | 1,444 | 1,519 | 1,432 | 1,512 | +3.35% | 411,200 | 451億6975万 | -1.24% | 7.85 | 1.35 |
| 09/05 | 1,532 | 1,538 | 1,458 | 1,463 | -4% | 582,300 | 437億592万 | -4.75% | 7.6 | 1.31 |
| 09/04 | 1,570 | 1,575 | 1,505 | 1,524 | -4.21% | 415,200 | 455億2824万 | -1.3% | 7.91 | 1.36 |
| 09/01 | 1,578 | 1,593 | 1,557 | 1,591 | +1.53% | 295,100 | 475億2981万 | +2.58% | 8.26 | 1.42 |
| 08/31 | 1,560 | 1,582 | 1,552 | 1,567 | +1.89% | 411,700 | 468億1283万 | +0.71% | 8.14 | 1.4 |
| 08/30 | 1,530 | 1,552 | 1,509 | 1,538 | +1.18% | 336,800 | 459億4648万 | -1.6% | 7.99 | 1.38 |
| 08/29 | 1,480 | 1,526 | 1,477 | 1,520 | +2.22% | 322,500 | 454億875万 | -3.31% | 7.89 | 1.36 |
| 08/28 | 1,533 | 1,540 | 1,480 | 1,487 | -2.49% | 357,100 | 444億2290万 | -5.89% | 7.72 | 1.33 |
| 08/25 | 1,507 | 1,547 | 1,507 | 1,525 | +1.94% | 275,400 | 455億5812万 | -4.09% | 7.92 | 1.37 |
| 08/24 | 1,505 | 1,508 | 1,478 | 1,496 | -0.99% | 172,100 | 446億9177万 | -6.44% | 7.77 | 1.34 |
| 08/23 | 1,527 | 1,548 | 1,507 | 1,511 | 0% | 236,700 | 451億3988万 | -6.03% | 7.85 | 1.35 |
| 08/22 | 1,496 | 1,512 | 1,491 | 1,511 | +2.09% | 188,600 | 451億3988万 | -6.56% | 7.85 | 1.35 |
| 08/21 | 1,483 | 1,494 | 1,467 | 1,480 | +0.48% | 246,200 | 442億1378万 | -8.87% | 7.68 | 1.32 |
| 08/18 | 1,502 | 1,503 | 1,472 | 1,473 | -2.96% | 345,500 | 440億466万 | -9.69% | 7.65 | 1.32 |
| 08/17 | 1,518 | 1,527 | 1,513 | 1,518 | -0.13% | 140,200 | 453億4900万 | -7.38% | 7.88 | 1.36 |
| 08/16 | 1,534 | 1,537 | 1,517 | 1,520 | -0.2% | 202,900 | 454億875万 | -7.6% | 7.89 | 1.36 |
| 08/15 | 1,545 | 1,550 | 1,523 | 1,523 | -0.07% | 275,700 | 454億9837万 | -7.7% | 7.91 | 1.36 |
| 08/14 | 1,520 | 1,541 | 1,503 | 1,524 | +0.33% | 408,900 | 455億2824万 | -7.92% | 7.91 | 1.36 |
| 08/10 | 1,560 | 1,574 | 1,515 | 1,519 | -2.88% | 412,200 | 453億7887万 | -8.55% | 7.89 | 1.36 |
| 08/09 | 1,532 | 1,591 | 1,532 | 1,564 | +3.37% | 809,000 | 467億2321万 | -6.12% | 8.12 | 1.4 |
| 08/08 | 1,525 | 1,538 | 1,507 | 1,513 | -0.33% | 491,000 | 451億9963万 | -9.35% | 7.86 | 1.35 |
| 08/07 | 1,573 | 1,573 | 1,516 | 1,518 | -3.5% | 789,900 | 453億4900万 | -9.32% | 7.88 | 1.36 |
