株価チャート
2017/07/27～2017/12/20
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 |
| 12/20 | 544 | 553 | 543 | 548 | +1.11% | 4,487,400 | 2917億9001万 | +0.18% | 14.28 | 1.15 |
| 12/19 | 541 | 545 | 540 | 542 | +0.56% | 2,562,600 | 2885億9523万 | -1.09% | 14.13 | 1.14 |
| 12/18 | 539 | 542 | 533 | 539 | +1.7% | 4,187,600 | 2869億9784万 | -1.82% | 14.05 | 1.13 |
| 12/15 | 533 | 536 | 529 | 530 | -0.75% | 4,775,900 | 2822億566万 | -3.64% | 13.82 | 1.11 |
| 12/14 | 533 | 537 | 530 | 534 | -0.56% | 3,758,200 | 2843億3552万 | -3.26% | 13.92 | 1.12 |
| 12/13 | 547 | 548 | 531 | 537 | -1.29% | 4,329,300 | 2859億3291万 | -2.89% | 14 | 1.13 |
| 12/12 | 539 | 548 | 538 | 544 | +1.12% | 4,393,300 | 2896億6015万 | -1.98% | 14.18 | 1.14 |
| 12/11 | 540 | 541 | 534 | 538 | +0.94% | 3,720,700 | 2864億6537万 | -3.06% | 14.02 | 1.13 |
| 12/08 | 521 | 534 | 521 | 533 | +1.52% | 7,247,100 | 2838億305万 | -3.96% | 13.89 | 1.12 |
| 12/07 | 530 | 530 | 517 | 525 | -2.05% | 10,776,100 | 2795億4335万 | -5.41% | 13.69 | 1.1 |
| 12/06 | 545 | 545 | 531 | 536 | -2.55% | 8,998,200 | 2854億45万 | -3.6% | 13.97 | 1.12 |
| 12/05 | 550 | 552 | 546 | 550 | -0.9% | 3,249,200 | 2928億5493万 | -1.08% | 14.34 | 1.15 |
| 12/04 | 555 | 560 | 553 | 555 | -0.18% | 4,488,500 | 2955億1725万 | 0% | 14.47 | 1.16 |
| 12/01 | 559 | 564 | 554 | 556 | +0.91% | 4,651,000 | 2960億4972万 | +0.54% | 14.49 | 1.17 |
| 11/30 | 550 | 551 | 543 | 551 | -0.36% | 6,209,300 | 2933億8740万 | 0% | 14.36 | 1.15 |
| 11/29 | 560 | 562 | 552 | 553 | +0.36% | 4,364,400 | 2944億5233万 | +0.73% | 14.41 | 1.16 |
| 11/28 | 555 | 562 | 549 | 551 | -0.72% | 5,398,100 | 2933億8740万 | +0.55% | 14.36 | 1.15 |
| 11/27 | 565 | 566 | 552 | 555 | -1.25% | 3,401,300 | 2955億1725万 | +1.83% | 14.47 | 1.16 |
| 11/24 | 567 | 569 | 553 | 562 | -1.58% | 5,926,000 | 2992億4450万 | +3.5% | 14.65 | 1.18 |
| 11/22 | 567 | 575 | 565 | 571 | +2.15% | 4,956,600 | 3040億3667万 | +5.55% | 14.88 | 1.2 |
| 11/21 | 559 | 565 | 557 | 559 | +2.01% | 4,882,200 | 2976億4711万 | +3.9% | 14.57 | 1.17 |
| 11/20 | 554 | 560 | 546 | 548 | -1.97% | 4,567,800 | 2917億9001万 | +2.43% | 14.28 | 1.15 |
| 11/17 | 565 | 570 | 556 | 559 | +0.72% | 7,222,200 | 2976億4711万 | +4.88% | 14.57 | 1.17 |
| 11/16 | 547 | 558 | 543 | 555 | +0.54% | 5,538,600 | 2955億1725万 | +4.72% | 14.47 | 1.16 |
| 11/15 | 559 | 561 | 546 | 552 | -2.13% | 6,064,700 | 2939億1986万 | +4.55% | 14.39 | 1.16 |
| 11/14 | 562 | 567 | 558 | 564 | 0% | 3,529,600 | 3003億942万 | +7.22% | 14.7 | 1.18 |
| 11/13 | 571 | 573 | 563 | 564 | -1.4% | 3,812,300 | 3003億942万 | +7.84% | 14.7 | 1.18 |
| 11/10 | 557 | 575 | 557 | 572 | +0.18% | 6,161,100 | 3045億6913万 | +10% | 14.91 | 1.2 |
| 11/09 | 578 | 590 | 560 | 571 | -0.35% | 11,628,000 | 3040億3667万 | +10.44% | 14.88 | 1.2 |
| 11/08 | 577 | 578 | 568 | 573 | +1.24% | 6,463,400 | 3051億160万 | +11.7% | 14.94 | 1.2 |
| 11/07 | 547 | 569 | 546 | 566 | +2.17% | 10,482,400 | 3013億7435万 | +10.98% | 14.75 | 1.19 |
| 11/06 | 558 | 561 | 554 | 554 | +0.73% | 7,986,900 | 2949億8479万 | +9.49% | 14.44 | 1.16 |
| 11/02 | 535 | 553 | 535 | 550 | +4.76% | 14,829,100 | 2928億5493万 | +9.34% | 14.34 | 1.15 |
| 11/01 | 519 | 525 | 512 | 525 | -3.85% | 13,948,800 | 2795億4335万 | +5% | 13.69 | 1.1 |
| 10/31 | 526 | 547 | 526 | 546 | +3.02% | 8,483,900 | 2907億2508万 | +9.64% | 14.23 | 1.14 |
| 10/30 | 528 | 539 | 526 | 530 | +1.15% | 7,341,000 | 2822億566万 | +7.07% | 13.82 | 1.11 |
| 10/27 | 520 | 527 | 518 | 524 | +1.95% | 5,822,700 | 2790億1088万 | +6.29% | 13.66 | 1.1 |
| 10/26 | 510 | 516 | 507 | 514 | +0.59% | 3,456,400 | 2736億8625万 | +4.47% | 13.4 | 1.08 |
| 10/25 | 511 | 523 | 508 | 511 | +0.79% | 8,270,700 | 2720億8886万 | +4.29% | 13.32 | 1.07 |
| 10/24 | 502 | 510 | 499 | 507 | +0.4% | 4,142,100 | 2699億5900万 | +3.89% | 13.22 | 1.06 |
| 10/23 | 507 | 510 | 504 | 505 | +1% | 5,661,600 | 2688億9408万 | +3.7% | 13.16 | 1.06 |
| 10/20 | 495 | 502 | 494 | 500 | +0.4% | 4,041,300 | 2662億3176万 | +3.09% | 13.03 | 1.05 |
| 10/19 | 498 | 501 | 495 | 498 | +0.61% | 4,229,200 | 2651億6683万 | +3.11% | 12.98 | 1.04 |
| 10/18 | 497 | 498 | 491 | 495 | -0.8% | 4,348,700 | 2635億6944万 | +2.91% | 12.9 | 1.04 |
| 10/17 | 496 | 504 | 495 | 499 | +1.01% | 5,581,700 | 2656億9929万 | +4.18% | 13.01 | 1.05 |
| 10/16 | 497 | 497 | 493 | 494 | 0% | 3,452,200 | 2630億3698万 | +3.78% | 12.88 | 1.04 |
| 10/13 | 490 | 498 | 486 | 494 | +0.41% | 6,059,400 | 2630億3698万 | +4.22% | 12.88 | 1.04 |
| 10/12 | 497 | 498 | 490 | 492 | -0.81% | 3,931,900 | 2619億7205万 | +4.24% | 12.82 | 1.03 |
| 10/11 | 497 | 497 | 490 | 496 | 0% | 3,362,200 | 2641億190万 | +5.53% | 12.93 | 1.04 |
| 10/10 | 490 | 496 | 489 | 496 | +1.22% | 4,755,600 | 2641億190万 | +6.21% | 12.93 | 1.04 |
| 10/06 | 493 | 493 | 487 | 490 | 0% | 3,189,400 | 2609億712万 | +5.38% | 12.77 | 1.03 |
| 10/05 | 492 | 493 | 485 | 490 | -0.81% | 3,844,600 | 2609億712万 | +5.83% | 12.77 | 1.03 |
| 10/04 | 493 | 497 | 491 | 494 | +0.61% | 5,977,000 | 2630億3698万 | +7.16% | 12.88 | 1.04 |
| 10/03 | 487 | 497 | 487 | 491 | +1.03% | 8,334,900 | 2614億3959万 | +6.97% | 12.8 | 1.03 |
| 10/02 | 478 | 486 | 477 | 486 | +2.1% | 4,627,100 | 2587億7727万 | +6.35% | 12.67 | 1.02 |
| 09/29 | 477 | 481 | 472 | 476 | -0.42% | 5,588,000 | 2534億5263万 | +4.62% | 12.41 | 1 |
| 09/28 | 475 | 481 | 474 | 478 | +1.7% | 5,952,000 | 2545億1756万 | +5.29% | 12.46 | 1 |
| 09/27 | 468 | 475 | 465 | 470 | -1.26% | 4,247,000 | 2502億5785万 | +3.75% | 12.25 | 0.98 |
| 09/26 | 481 | 482 | 473 | 476 | -1.04% | 5,812,000 | 2534億5263万 | +5.31% | 12.41 | 1 |
| 09/25 | 486 | 488 | 478 | 481 | +0.42% | 6,522,000 | 2561億1495万 | +6.65% | 12.54 | 1.01 |
| 09/22 | 479 | 481 | 476 | 479 | 0% | 5,777,000 | 2550億5002万 | +6.44% | 12.49 | 1 |
| 09/21 | 481 | 485 | 478 | 479 | +0.84% | 6,797,000 | 2550億5002万 | +6.44% | 12.49 | 1 |
| 09/20 | 472 | 476 | 467 | 475 | +1.06% | 5,368,000 | 2529億2017万 | +5.79% | 12.38 | 1 |
| 09/19 | 472 | 474 | 466 | 470 | +1.51% | 6,635,000 | 2502億5785万 | +4.68% | 12.25 | 0.98 |
| 09/15 | 457 | 465 | 457 | 463 | +0.43% | 4,217,000 | 2465億3061万 | +3.12% | 12.07 | 0.97 |
| 09/14 | 460 | 467 | 458 | 461 | +0.88% | 9,005,000 | 2454億6568万 | +2.44% | 12.02 | 0.97 |
| 09/13 | 454 | 460 | 451 | 457 | +2.24% | 7,494,000 | 2433億3583万 | +1.56% | 11.91 | 0.96 |
| 09/12 | 448 | 451 | 445 | 447 | +1.59% | 4,989,000 | 2380億1119万 | -1.11% | 11.65 | 0.94 |
| 09/11 | 436 | 447 | 435 | 440 | +2.56% | 6,265,000 | 2342億8395万 | -3.08% | 11.47 | 0.92 |
| 09/08 | 431 | 434 | 427 | 429 | -1.61% | 7,137,000 | 2284億2685万 | -5.92% | 11.18 | 0.9 |
| 09/07 | 434 | 437 | 431 | 436 | -0.68% | 7,012,000 | 2321億5409万 | -4.8% | 11.37 | 0.91 |
| 09/06 | 431 | 441 | 430 | 439 | 0% | 5,181,000 | 2337億5148万 | -4.77% | 11.44 | 0.92 |
| 09/05 | 441 | 445 | 436 | 439 | -0.45% | 4,121,000 | 2337億5148万 | -5.39% | 11.44 | 0.92 |
| 09/04 | 443 | 443 | 438 | 441 | -1.12% | 3,353,000 | 2348億1641万 | -5.57% | 11.5 | 0.92 |
| 09/01 | 446 | 448 | 442 | 446 | +0.45% | 4,561,000 | 2374億7873万 | -5.11% | 11.63 | 0.93 |
| 08/31 | 444 | 446 | 441 | 444 | +0.91% | 4,134,000 | 2364億1380万 | -6.13% | 11.57 | 0.93 |
| 08/30 | 441 | 442 | 438 | 440 | +0.92% | 4,642,000 | 2342億8395万 | -7.76% | 11.47 | 0.92 |
| 08/29 | 434 | 438 | 431 | 436 | -0.68% | 4,320,000 | 2321億5409万 | -9.17% | 11.37 | 0.91 |
| 08/28 | 444 | 446 | 434 | 439 | -0.9% | 9,249,000 | 2337億5148万 | -9.3% | 11.44 | 0.92 |
| 08/25 | 447 | 449 | 442 | 443 | 0% | 4,825,000 | 2358億8134万 | -9.03% | 11.55 | 0.93 |
| 08/24 | 443 | 445 | 439 | 443 | -0.89% | 7,864,000 | 2358億8134万 | -9.78% | 11.55 | 0.93 |
| 08/23 | 459 | 460 | 444 | 447 | -1.54% | 6,242,000 | 2380億1119万 | -9.51% | 11.65 | 0.94 |
| 08/22 | 450 | 454 | 444 | 454 | 0% | 6,775,000 | 2417億3844万 | -8.65% | 11.83 | 0.95 |
| 08/21 | 457 | 457 | 450 | 454 | -0.44% | 4,638,000 | 2417億3844万 | -9.38% | 11.83 | 0.95 |
| 08/18 | 458 | 458 | 453 | 456 | -2.15% | 6,645,000 | 2428億336万 | -9.52% | 11.89 | 0.96 |
| 08/17 | 468 | 469 | 464 | 466 | 0% | 2,960,000 | 2481億2800万 | -8.09% | 12.15 | 0.98 |
| 08/16 | 466 | 468 | 464 | 466 | -0.21% | 3,495,000 | 2481億2800万 | -8.63% | 12.15 | 0.98 |
| 08/15 | 474 | 476 | 464 | 467 | -0.64% | 6,000,000 | 2486億6046万 | -8.79% | 12.17 | 0.98 |
| 08/14 | 470 | 471 | 463 | 470 | -1.67% | 6,223,000 | 2502億5785万 | -8.56% | 12.25 | 0.98 |
| 08/10 | 482 | 484 | 476 | 478 | -1.04% | 5,114,000 | 2545億1756万 | -7.36% | 12.46 | 1 |
| 08/09 | 488 | 488 | 475 | 483 | -1.63% | 8,598,000 | 2571億7988万 | -6.76% | 12.59 | 1.01 |
| 08/08 | 492 | 496 | 490 | 491 | -0.2% | 3,824,000 | 2614億3959万 | -5.58% | 12.8 | 1.03 |
| 08/07 | 498 | 499 | 491 | 492 | 0% | 3,212,000 | 2619億7205万 | -5.57% | 12.82 | 1.03 |
| 08/04 | 493 | 494 | 488 | 492 | -0.4% | 3,437,000 | 2619億7205万 | -5.75% | 12.82 | 1.03 |
| 08/03 | 498 | 504 | 487 | 494 | -3.89% | 11,582,000 | 2630億3698万 | -5.54% | 12.88 | 1.04 |
| 08/02 | 509 | 516 | 509 | 514 | +0.78% | 5,049,000 | 2736億8625万 | -1.72% | 13.4 | 1.08 |
| 08/01 | 519 | 519 | 504 | 510 | -0.97% | 5,033,000 | 2715億5639万 | -2.49% | 13.29 | 1.07 |
| 07/31 | 514 | 518 | 510 | 515 | -0.58% | 4,054,000 | 2742億1871万 | -1.34% | 13.42 | 1.08 |
| 07/28 | 520 | 524 | 514 | 518 | -0.77% | 4,453,000 | 2758億1610万 | -0.77% | 13.5 | 1.09 |
| 07/27 | 528 | 528 | 519 | 522 | -1.88% | 4,922,000 | 2779億4596万 | +0.19% | 13.61 | 1.09 |
