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 | 2,661 | 2,698 | 2,649 | 2,685 | +1.67% | 524,700 | 1082億6242万 | +5.5% | 40.15 | 2.39 |
12/28 | 2,617 | 2,654 | 2,601 | 2,641 | +0.92% | 368,700 | 1064億8828万 | +4.02% | 39.5 | 2.35 |
12/27 | 2,600 | 2,625 | 2,574 | 2,617 | -0.08% | 193,700 | 1055億2058万 | +3.28% | 39.14 | 2.33 |
12/26 | 2,628 | 2,633 | 2,616 | 2,619 | -0.3% | 145,400 | 1056億122万 | +3.52% | 39.17 | 2.34 |
12/25 | 2,649 | 2,649 | 2,606 | 2,627 | -0.68% | 126,900 | 1059億2379万 | +4.08% | 39.29 | 2.34 |
12/22 | 2,575 | 2,648 | 2,575 | 2,645 | +2.48% | 514,100 | 1066億4957万 | +4.96% | 39.56 | 2.36 |
12/21 | 2,596 | 2,596 | 2,549 | 2,581 | -0.35% | 176,100 | 1039億5906万 | +2.54% | 38.56 | 2.3 |
12/20 | 2,614 | 2,619 | 2,586 | 2,590 | +0.47% | 210,000 | 1043億2157万 | +2.82% | 38.69 | 2.31 |
12/19 | 2,601 | 2,614 | 2,565 | 2,578 | -0.5% | 305,200 | 1038億3823万 | +2.34% | 38.51 | 2.3 |
12/18 | 2,585 | 2,600 | 2,566 | 2,591 | +1.09% | 556,300 | 1043億6185万 | +2.82% | 38.71 | 2.31 |
12/15 | 2,555 | 2,633 | 2,537 | 2,563 | +1.67% | 1,308,800 | 1032億3405万 | +1.67% | 38.29 | 2.28 |
12/14 | 2,485 | 2,525 | 2,468 | 2,521 | +1.45% | 308,400 | 1015億4235万 | -0.12% | 37.66 | 2.25 |
12/13 | 2,510 | 2,511 | 2,477 | 2,485 | -1.82% | 274,200 | 1000億9232万 | -1.7% | 37.12 | 2.21 |
12/12 | 2,545 | 2,545 | 2,511 | 2,531 | -0.35% | 148,200 | 1019億4513万 | -0.12% | 37.81 | 2.25 |
12/11 | 2,496 | 2,547 | 2,496 | 2,540 | +2.09% | 393,800 | 1023億764万 | +0.12% | 37.94 | 2.26 |
12/08 | 2,517 | 2,521 | 2,469 | 2,488 | +0.28% | 319,300 | 1002億1315万 | -2.05% | 37.17 | 2.22 |
12/07 | 2,501 | 2,507 | 2,463 | 2,481 | -0.64% | 289,200 | 999億3120万 | -2.51% | 37.06 | 2.21 |
12/06 | 2,549 | 2,549 | 2,493 | 2,497 | -1.15% | 430,800 | 1005億7566万 | -2.08% | 37.3 | 2.22 |
12/05 | 2,498 | 2,528 | 2,482 | 2,526 | +2.81% | 752,300 | 1017億4374万 | -1.14% | 37.74 | 2.25 |
12/04 | 2,473 | 2,477 | 2,455 | 2,457 | -0.61% | 246,100 | 989億6452万 | -3.84% | 36.7 | 2.19 |
12/01 | 2,484 | 2,490 | 2,455 | 2,472 | -1.04% | 644,800 | 995億6869万 | -3.25% | 36.93 | 2.2 |
11/30 | 2,504 | 2,504 | 2,454 | 2,498 | +1.13% | 1,053,600 | 1006億1594万 | -2.19% | 37.32 | 2.22 |
11/29 | 2,498 | 2,499 | 2,466 | 2,470 | +0.49% | 200,600 | 994億8814万 | -3.18% | 36.9 | 2.2 |
11/28 | 2,480 | 2,485 | 2,455 | 2,458 | -0.65% | 272,300 | 990億479万 | -3.57% | 36.72 | 2.19 |
11/27 | 2,528 | 2,530 | 2,466 | 2,474 | -2.33% | 420,000 | 996億4925万 | -2.83% | 36.96 | 2.2 |
11/24 | 2,504 | 2,538 | 2,481 | 2,533 | +0.64% | 227,100 | 1020億2569万 | -0.43% | 37.84 | 2.26 |
11/22 | 2,500 | 2,530 | 2,493 | 2,517 | +0.6% | 311,000 | 1013億8123万 | -0.79% | 37.6 | 2.24 |
11/21 | 2,526 | 2,552 | 2,488 | 2,502 | +0.77% | 509,400 | 1007億3452万 | -1.26% | 37.36 | 2.23 |
11/20 | 2,536 | 2,567 | 2,477 | 2,483 | -1.82% | 596,000 | 999億6955万 | -1.9% | 37.08 | 2.21 |
11/17 | 2,572 | 2,599 | 2,477 | 2,529 | -1.13% | 1,064,600 | 1018億2158万 | -0.04% | 37.76 | 2.25 |
11/16 | 2,631 | 2,650 | 2,557 | 2,558 | -2.63% | 390,400 | 1029億8917万 | +1.31% | 38.2 | 2.28 |
11/15 | 2,545 | 2,661 | 2,545 | 2,627 | +1.16% | 880,500 | 1057億6722万 | +4.29% | 39.23 | 2.34 |
11/14 | 2,611 | 2,612 | 2,537 | 2,597 | -0.61% | 583,800 | 1045億5937万 | +3.59% | 38.78 | 2.31 |
11/13 | 2,608 | 2,635 | 2,607 | 2,613 | +0.38% | 249,200 | 1052億356万 | +4.65% | 39.02 | 2.33 |
11/10 | 2,611 | 2,645 | 2,589 | 2,603 | -1.25% | 364,900 | 1048億94万 | +4.66% | 38.87 | 2.32 |
11/09 | 2,672 | 2,708 | 2,611 | 2,636 | +0.57% | 841,500 | 1061億2957万 | +6.42% | 39.36 | 2.35 |
11/08 | 2,655 | 2,690 | 2,576 | 2,621 | -1.09% | 714,900 | 1055億2565万 | +6.29% | 39.14 | 2.33 |
11/07 | 2,611 | 2,650 | 2,581 | 2,650 | +1.69% | 566,500 | 1066億9324万 | +7.94% | 39.57 | 2.36 |
11/06 | 2,650 | 2,658 | 2,606 | 2,606 | -0.38% | 551,500 | 1049億2172万 | +6.63% | 38.91 | 2.32 |
11/02 | 2,625 | 2,639 | 2,607 | 2,616 | +0.27% | 557,500 | 1053億2434万 | +7.3% | 39.06 | 2.33 |
11/01 | 2,599 | 2,610 | 2,562 | 2,609 | +0.23% | 894,200 | 1050億4251万 | +7.28% | 38.96 | 2.32 |
10/31 | 2,620 | 2,622 | 2,560 | 2,603 | -0.5% | 717,500 | 1048億94万 | +7.21% | 38.87 | 2.32 |
10/30 | 2,555 | 2,625 | 2,555 | 2,616 | +3.6% | 1,641,100 | 1053億2434万 | +7.88% | 39.06 | 2.33 |
10/27 | 2,462 | 2,526 | 2,456 | 2,525 | +2.73% | 1,150,300 | 1016億6054万 | +4.17% | 37.7 | 2.25 |
10/26 | 2,450 | 2,466 | 2,433 | 2,458 | +0.66% | 1,067,600 | 989億6301万 | +1.32% | 36.7 | 2.19 |
10/25 | 2,429 | 2,467 | 2,426 | 2,442 | +0.99% | 1,307,100 | 983億1882万 | +0.49% | 36.47 | 2.17 |
10/24 | 2,429 | 2,429 | 2,399 | 2,418 | -0.08% | 542,700 | 973億5254万 | -0.7% | 36.11 | 2.15 |
10/23 | 2,431 | 2,431 | 2,407 | 2,420 | +0.83% | 357,000 | 974億1855万 | -0.7% | 36.13 | 2.15 |
10/20 | 2,406 | 2,425 | 2,397 | 2,400 | -0.5% | 360,900 | 966億1344万 | -1.52% | 35.83 | 2.14 |
10/19 | 2,405 | 2,416 | 2,395 | 2,412 | +1.86% | 359,200 | 970億9650万 | -0.99% | 36.01 | 2.15 |
10/18 | 2,439 | 2,439 | 2,364 | 2,368 | -2.71% | 327,700 | 953億2526万 | -2.71% | 35.35 | 2.11 |
10/17 | 2,445 | 2,445 | 2,424 | 2,434 | -0.25% | 517,400 | 979億8213万 | +0.25% | 36.34 | 2.17 |
10/16 | 2,450 | 2,454 | 2,408 | 2,440 | -0.37% | 600,300 | 982億2366万 | +0.62% | 36.43 | 2.17 |
10/13 | 2,420 | 2,449 | 2,415 | 2,449 | +1.49% | 1,236,200 | 985億8596万 | +1.11% | 36.56 | 2.18 |
10/12 | 2,410 | 2,418 | 2,400 | 2,413 | +0.46% | 570,600 | 971億3676万 | -0.21% | 36.03 | 2.15 |
10/11 | 2,400 | 2,420 | 2,370 | 2,402 | +3.09% | 912,700 | 966億9395万 | -0.58% | 35.86 | 2.14 |
10/10 | 2,349 | 2,356 | 2,317 | 2,330 | -0.68% | 481,300 | 937億9554万 | -3.56% | 34.79 | 2.07 |
10/06 | 2,357 | 2,372 | 2,344 | 2,346 | -0.64% | 217,700 | 944億3963万 | -3.14% | 35.03 | 2.09 |
10/05 | 2,357 | 2,388 | 2,352 | 2,361 | +0.13% | 411,700 | 950億4347万 | -2.72% | 35.25 | 2.1 |
10/04 | 2,370 | 2,378 | 2,332 | 2,358 | +0.13% | 686,700 | 949億2270万 | -3% | 35.21 | 2.1 |
10/03 | 2,362 | 2,370 | 2,339 | 2,355 | +0.3% | 615,700 | 948億193万 | -3.13% | 35.16 | 2.1 |
10/02 | 2,391 | 2,396 | 2,310 | 2,348 | -0.51% | 761,700 | 945億2014万 | -3.45% | 35.06 | 2.09 |
09/29 | 2,290 | 2,382 | 2,280 | 2,360 | -4.65% | 2,145,900 | 950億1737万 | -2.88% | 35.24 | 2.1 |
09/28 | 2,460 | 2,521 | 2,411 | 2,475 | +0.81% | 703,800 | 996億4746万 | +1.94% | 36.96 | 2.2 |
09/27 | 2,440 | 2,467 | 2,407 | 2,455 | -2.58% | 947,500 | 988億4222万 | +1.32% | 36.66 | 2.19 |
09/26 | 2,506 | 2,570 | 2,462 | 2,520 | -0.47% | 464,800 | 1014億5923万 | +4.13% | 37.63 | 2.24 |
09/25 | 2,590 | 2,590 | 2,518 | 2,532 | -1.44% | 130,700 | 1019億4237万 | +4.84% | 37.81 | 2.25 |
09/22 | 2,566 | 2,585 | 2,544 | 2,569 | -0.73% | 87,900 | 1034億3205万 | +6.69% | 38.36 | 2.29 |
09/21 | 2,580 | 2,595 | 2,559 | 2,588 | +0.98% | 148,100 | 1041億4267万 | +8.01% | 38.62 | 2.3 |
09/20 | 2,580 | 2,580 | 2,529 | 2,563 | -0.23% | 167,900 | 1031億3665万 | +7.46% | 38.25 | 2.28 |
09/19 | 2,494 | 2,584 | 2,474 | 2,569 | +4.86% | 231,200 | 1033億7810万 | +8.31% | 38.34 | 2.29 |
09/15 | 2,403 | 2,473 | 2,394 | 2,450 | +1.41% | 157,800 | 985億8947万 | +3.95% | 36.57 | 2.18 |
09/14 | 2,421 | 2,485 | 2,411 | 2,416 | +0.71% | 204,700 | 972億2128万 | +2.72% | 36.06 | 2.15 |
09/13 | 2,345 | 2,431 | 2,345 | 2,399 | +2.3% | 274,200 | 965億3719万 | +2.39% | 35.8 | 2.13 |
09/12 | 2,244 | 2,348 | 2,236 | 2,345 | +5.16% | 273,400 | 943億6420万 | +0.26% | 35 | 2.09 |
09/11 | 2,260 | 2,345 | 2,165 | 2,230 | -4.86% | 462,600 | 897億3653万 | -4.54% | 33.28 | 1.98 |
09/08 | 2,333 | 2,365 | 2,332 | 2,344 | -1.31% | 153,100 | 943億2396万 | +0.3% | 34.98 | 2.09 |
09/07 | 2,401 | 2,401 | 2,355 | 2,375 | +0.72% | 180,700 | 955億7142万 | +1.8% | 35.45 | 2.11 |
09/06 | 2,315 | 2,362 | 2,310 | 2,358 | +0.77% | 140,400 | 948億8733万 | +1.33% | 35.19 | 2.1 |
09/05 | 2,403 | 2,403 | 2,323 | 2,340 | -2.78% | 196,000 | 941億6300万 | +0.78% | 34.92 | 2.08 |
09/04 | 2,470 | 2,470 | 2,394 | 2,407 | -3.14% | 202,400 | 968億5912万 | +3.88% | 35.92 | 2.14 |
09/01 | 2,526 | 2,533 | 2,469 | 2,485 | +0.36% | 195,700 | 999億9789万 | +7.62% | 37.09 | 2.21 |
08/31 | 2,550 | 2,562 | 2,462 | 2,476 | +0.77% | 284,600 | 996億3572万 | +7.84% | 36.95 | 2.2 |
08/30 | 2,377 | 2,457 | 2,373 | 2,457 | +3.63% | 242,500 | 988億7115万 | +7.57% | 36.67 | 2.19 |
08/29 | 2,348 | 2,384 | 2,328 | 2,371 | +0.42% | 118,400 | 954億1046万 | +4.27% | 35.39 | 2.11 |
08/28 | 2,295 | 2,363 | 2,295 | 2,361 | +2.97% | 143,700 | 950億805万 | +4.05% | 35.24 | 2.1 |
08/25 | 2,330 | 2,346 | 2,290 | 2,293 | -1.59% | 100,600 | 922億7169万 | +1.19% | 34.22 | 2.04 |
08/24 | 2,331 | 2,384 | 2,276 | 2,330 | -0.89% | 114,400 | 937億6059万 | +2.78% | 34.77 | 2.07 |
08/23 | 2,400 | 2,437 | 2,347 | 2,351 | -1.22% | 186,900 | 946億565万 | +3.8% | 35.09 | 2.09 |
08/22 | 2,360 | 2,394 | 2,342 | 2,380 | +0.25% | 104,500 | 957億7262万 | +5.12% | 35.52 | 2.12 |
08/21 | 2,380 | 2,391 | 2,332 | 2,374 | +0.55% | 216,600 | 954億6091万 | +4.9% | 35.4 | 2.11 |
08/18 | 2,254 | 2,388 | 2,250 | 2,361 | +3.6% | 535,400 | 949億3817万 | +4.28% | 35.21 | 2.1 |
08/17 | 2,310 | 2,310 | 2,257 | 2,279 | -1.13% | 73,200 | 916億4086万 | +0.66% | 33.99 | 2.03 |
08/16 | 2,250 | 2,327 | 2,250 | 2,305 | +2.86% | 192,200 | 926億8635万 | +1.72% | 34.38 | 2.05 |
08/15 | 2,221 | 2,295 | 2,216 | 2,241 | +1.91% | 250,400 | 901億1285万 | -0.8% | 33.42 | 1.99 |
08/14 | 2,276 | 2,306 | 2,183 | 2,199 | -5.46% | 236,700 | 884億2398万 | -2.48% | 32.79 | 1.96 |
08/10 | 2,315 | 2,326 | 2,238 | 2,326 | +5.78% | 520,800 | 935億3078万 | +3.15% | 34.69 | 2.07 |
08/09 | 2,057 | 2,222 | 2,048 | 2,199 | -3.76% | 834,400 | 884億2398万 | -2.22% | 32.79 | 1.96 |
08/08 | 2,300 | 2,305 | 2,273 | 2,285 | +0.04% | 186,900 | 918億8213万 | +1.69% | 34.08 | 2.03 |
08/07 | 2,278 | 2,295 | 2,240 | 2,284 | +1.92% | 155,800 | 918億4192万 | +1.87% | 34.06 | 2.03 |