株価チャート
2017/07/26～2017/12/19
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 |
| 12/19 | 1,899 | 1,903 | 1,879 | 1,881 | -0.63% | 1,242,700 | 6457億2154万 | -2.54% | 12.98 | 1.13 |
| 12/18 | 1,878 | 1,897 | 1,866 | 1,893 | +2.1% | 1,024,700 | 6498億4097万 | -2.22% | 13.06 | 1.14 |
| 12/15 | 1,852 | 1,869 | 1,841 | 1,854 | -0.59% | 1,309,800 | 6364億5281万 | -4.53% | 12.8 | 1.11 |
| 12/14 | 1,864 | 1,885 | 1,861 | 1,865 | -0.59% | 1,173,700 | 6402億2896万 | -4.36% | 12.87 | 1.12 |
| 12/13 | 1,926 | 1,930 | 1,871 | 1,876 | -1.88% | 1,431,400 | 6440億511万 | -4.14% | 12.95 | 1.13 |
| 12/12 | 1,899 | 1,916 | 1,884 | 1,912 | +0.16% | 1,262,200 | 6563億6341万 | -2.65% | 13.2 | 1.15 |
| 12/11 | 1,923 | 1,925 | 1,887 | 1,909 | +0.58% | 1,428,800 | 6553億3356万 | -2.9% | 13.17 | 1.15 |
| 12/08 | 1,895 | 1,905 | 1,881 | 1,898 | +1.55% | 2,384,200 | 6515億5741万 | -3.56% | 13.1 | 1.14 |
| 12/07 | 1,856 | 1,872 | 1,843 | 1,869 | +0.48% | 1,782,700 | 6416億210万 | -4.98% | 12.9 | 1.12 |
| 12/06 | 1,897 | 1,900 | 1,850 | 1,860 | -2.77% | 1,780,400 | 6385億1253万 | -5.44% | 12.84 | 1.12 |
| 12/05 | 1,899 | 1,925 | 1,892 | 1,913 | 0% | 724,500 | 6567億670万 | -2.5% | 13.2 | 1.15 |
| 12/04 | 1,942 | 1,946 | 1,911 | 1,913 | -1.49% | 982,000 | 6567億670万 | -2.15% | 13.2 | 1.15 |
| 12/01 | 1,939 | 1,973 | 1,923 | 1,942 | +0.67% | 1,647,100 | 6666億6200万 | -0.21% | 13.4 | 1.17 |
| 11/30 | 1,934 | 1,943 | 1,921 | 1,929 | -0.31% | 1,997,700 | 6621億9928万 | -0.41% | 13.31 | 1.16 |
| 11/29 | 1,945 | 1,958 | 1,929 | 1,935 | +0.52% | 1,261,900 | 6642億5900万 | +0.36% | 13.35 | 1.16 |
| 11/28 | 1,930 | 1,939 | 1,913 | 1,925 | -0.52% | 1,631,400 | 6608億2614万 | +0.36% | 13.29 | 1.16 |
| 11/27 | 1,965 | 1,967 | 1,927 | 1,935 | -1.12% | 1,397,000 | 6642億5900万 | +1.42% | 13.35 | 1.16 |
| 11/24 | 1,959 | 1,965 | 1,907 | 1,957 | -2.15% | 2,237,400 | 6718億1130万 | +3.22% | 13.51 | 1.17 |
| 11/22 | 2,020 | 2,032 | 1,997 | 2,000 | +0.15% | 1,422,100 | 6865億7261万 | +6.21% | 13.8 | 1.2 |
| 11/21 | 2,001 | 2,022 | 1,976 | 1,997 | +0.91% | 1,362,800 | 6855億4275万 | +6.85% | 13.78 | 1.2 |
| 11/20 | 1,990 | 2,026 | 1,966 | 1,979 | -0.45% | 1,674,400 | 6793億6360万 | +6.74% | 13.66 | 1.19 |
| 11/17 | 2,020 | 2,039 | 1,977 | 1,988 | -0.5% | 1,809,400 | 6824億5317万 | +8.04% | 13.72 | 1.19 |
| 11/16 | 1,983 | 2,001 | 1,976 | 1,998 | +0.15% | 1,610,600 | 6858億8604万 | +9.48% | 13.79 | 1.2 |
| 11/15 | 2,026 | 2,026 | 1,985 | 1,995 | -2.16% | 1,801,500 | 6848億5618万 | +10.22% | 13.77 | 1.2 |
| 11/14 | 2,010 | 2,047 | 1,990 | 2,039 | +1.44% | 1,468,000 | 6999億6077万 | +13.47% | 14.07 | 1.22 |
| 11/13 | 2,048 | 2,054 | 2,010 | 2,010 | -2.33% | 1,354,600 | 6900億547万 | +12.92% | 13.87 | 1.21 |
| 11/10 | 2,010 | 2,060 | 2,003 | 2,058 | +0.93% | 2,392,600 | 7064億8321万 | +16.67% | 14.2 | 1.24 |
| 11/09 | 2,058 | 2,112 | 2,003 | 2,039 | -0.24% | 2,408,800 | 6999億6077万 | +16.85% | 14.07 | 1.22 |
| 11/08 | 2,040 | 2,055 | 2,035 | 2,044 | -0.05% | 1,390,800 | 7016億7721万 | +18.29% | 14.11 | 1.23 |
| 11/07 | 1,965 | 2,045 | 1,963 | 2,045 | +3.13% | 2,126,600 | 7020億2049万 | +19.66% | 14.11 | 1.23 |
| 11/06 | 1,954 | 1,989 | 1,954 | 1,983 | +1.9% | 1,964,200 | 6807億3674万 | +17.41% | 13.69 | 1.19 |
| 11/02 | 1,908 | 1,957 | 1,905 | 1,946 | +3.13% | 3,129,300 | 6680億3515万 | +16.32% | 13.43 | 1.17 |
| 11/01 | 1,856 | 1,898 | 1,850 | 1,887 | +1.67% | 3,089,500 | 6477億8126万 | +13.88% | 13.02 | 1.13 |
| 10/31 | 1,722 | 1,870 | 1,715 | 1,856 | +7.04% | 4,294,800 | 6371億3938万 | +12.83% | 12.81 | 1.11 |
| 10/30 | 1,746 | 1,747 | 1,728 | 1,734 | +0.17% | 1,529,100 | 5952億5845万 | +6.12% | 11.97 | 1.04 |
| 10/27 | 1,721 | 1,732 | 1,712 | 1,731 | +1.58% | 1,453,100 | 5942億2859万 | +6.33% | 11.95 | 1.04 |
| 10/26 | 1,697 | 1,705 | 1,689 | 1,704 | +0.06% | 1,214,000 | 5849億5986万 | +5.06% | 11.76 | 1.02 |
| 10/25 | 1,728 | 1,728 | 1,696 | 1,703 | -0.82% | 1,637,600 | 5846億1658万 | +5.38% | 11.75 | 1.02 |
| 10/24 | 1,716 | 1,720 | 1,694 | 1,717 | +1.96% | 2,275,900 | 5894億2258万 | +6.71% | 11.85 | 1.03 |
| 10/23 | 1,687 | 1,692 | 1,678 | 1,684 | +1.51% | 1,218,100 | 5780億9414万 | +5.18% | 11.62 | 1.01 |
| 10/20 | 1,650 | 1,663 | 1,643 | 1,659 | +0.3% | 1,094,300 | 5695億1198万 | +4.21% | 11.45 | 1 |
| 10/19 | 1,645 | 1,661 | 1,637 | 1,654 | +1.04% | 990,600 | 5677億9555万 | +4.35% | 11.41 | 0.99 |
| 10/18 | 1,643 | 1,645 | 1,622 | 1,637 | -0.43% | 1,014,800 | 5619億5968万 | +3.8% | 11.3 | 0.98 |
| 10/17 | 1,639 | 1,649 | 1,631 | 1,644 | +1.23% | 1,114,600 | 5643億6268万 | +4.78% | 11.35 | 0.99 |
| 10/16 | 1,624 | 1,630 | 1,614 | 1,624 | +0.43% | 861,000 | 5574億9696万 | +4.1% | 11.21 | 0.97 |
| 10/13 | 1,595 | 1,622 | 1,595 | 1,617 | +0.5% | 1,983,300 | 5550億9395万 | +4.12% | 11.16 | 0.97 |
| 10/12 | 1,643 | 1,643 | 1,600 | 1,609 | -1.95% | 1,584,100 | 5523億4766万 | +4.08% | 11.1 | 0.97 |
| 10/11 | 1,642 | 1,642 | 1,625 | 1,641 | -0.55% | 1,220,000 | 5633億3282万 | +6.63% | 11.33 | 0.99 |
| 10/10 | 1,626 | 1,650 | 1,623 | 1,650 | +2.04% | 1,615,800 | 5664億2240万 | +7.7% | 11.39 | 0.99 |
| 10/06 | 1,615 | 1,619 | 1,605 | 1,617 | +0.75% | 994,400 | 5550億9395万 | +6.03% | 11.16 | 0.97 |
| 10/05 | 1,606 | 1,610 | 1,593 | 1,605 | -0.12% | 1,014,600 | 5509億7452万 | +5.66% | 11.08 | 0.96 |
| 10/04 | 1,600 | 1,619 | 1,598 | 1,607 | +0.75% | 1,363,100 | 5516億6109万 | +6.28% | 11.09 | 0.96 |
| 10/03 | 1,589 | 1,597 | 1,580 | 1,595 | +1.27% | 1,244,400 | 5475億4165万 | +5.98% | 11.01 | 0.96 |
| 10/02 | 1,560 | 1,575 | 1,557 | 1,575 | +1.09% | 960,900 | 5406億7593万 | +5.07% | 10.87 | 0.95 |
| 09/29 | 1,562 | 1,571 | 1,551 | 1,558 | -0.51% | 1,456,000 | 5348億4006万 | +4.35% | 10.75 | 0.94 |
| 09/28 | 1,579 | 1,581 | 1,555 | 1,566 | +0.64% | 1,830,100 | 5375億8635万 | +5.24% | 10.81 | 0.94 |
| 09/27 | 1,554 | 1,564 | 1,551 | 1,556 | -1.77% | 1,260,900 | 5341億5349万 | +4.92% | 10.74 | 0.93 |
| 09/26 | 1,584 | 1,596 | 1,578 | 1,584 | -0.19% | 1,231,500 | 5437億6551万 | +7.1% | 10.93 | 0.95 |
| 09/25 | 1,597 | 1,607 | 1,583 | 1,587 | +0.44% | 1,350,100 | 5447億9536万 | +7.67% | 10.95 | 0.95 |
| 09/22 | 1,590 | 1,594 | 1,573 | 1,580 | -0.38% | 1,708,200 | 5423億9236万 | +7.56% | 10.9 | 0.95 |
| 09/21 | 1,569 | 1,595 | 1,569 | 1,586 | +2.32% | 2,143,900 | 5444億5208万 | +8.26% | 10.95 | 0.95 |
| 09/20 | 1,535 | 1,552 | 1,528 | 1,550 | +1.24% | 1,892,300 | 5320億9377万 | +6.02% | 10.7 | 0.93 |
| 09/19 | 1,528 | 1,536 | 1,514 | 1,531 | +1.46% | 2,145,700 | 5255億7133万 | +4.86% | 10.57 | 0.92 |
| 09/15 | 1,467 | 1,510 | 1,463 | 1,509 | +2.72% | 2,071,300 | 5180億1903万 | +3.43% | 10.41 | 0.91 |
| 09/14 | 1,472 | 1,483 | 1,468 | 1,469 | +0.34% | 1,138,600 | 5042億8758万 | +0.62% | 10.14 | 0.88 |
| 09/13 | 1,471 | 1,478 | 1,457 | 1,464 | +0.76% | 1,254,000 | 5025億7115万 | +0.14% | 10.1 | 0.88 |
| 09/12 | 1,470 | 1,476 | 1,450 | 1,453 | +0.83% | 1,287,000 | 4987億9500万 | -0.89% | 10.03 | 0.87 |
| 09/11 | 1,443 | 1,454 | 1,438 | 1,441 | +0.77% | 888,600 | 4946億7556万 | -1.97% | 9.94 | 0.87 |
| 09/08 | 1,438 | 1,455 | 1,425 | 1,430 | -1.38% | 2,137,000 | 4908億9941万 | -2.99% | 9.87 | 0.86 |
| 09/07 | 1,449 | 1,456 | 1,443 | 1,450 | +0.28% | 1,245,000 | 4977億6514万 | -1.96% | 10.01 | 0.87 |
| 09/06 | 1,434 | 1,448 | 1,428 | 1,446 | +0.63% | 1,268,500 | 4963億9199万 | -2.49% | 9.98 | 0.87 |
| 09/05 | 1,453 | 1,457 | 1,436 | 1,437 | -0.62% | 960,600 | 4933億242万 | -3.36% | 9.92 | 0.86 |
| 09/04 | 1,454 | 1,460 | 1,441 | 1,446 | -1.97% | 1,076,800 | 4963億9199万 | -3.15% | 9.98 | 0.87 |
| 09/01 | 1,479 | 1,480 | 1,464 | 1,475 | +0.27% | 1,126,400 | 5063億4730万 | -1.6% | 10.18 | 0.89 |
| 08/31 | 1,459 | 1,472 | 1,454 | 1,471 | +2.01% | 1,718,400 | 5049億7415万 | -2.39% | 10.15 | 0.88 |
| 08/30 | 1,439 | 1,448 | 1,430 | 1,442 | +1.26% | 1,148,800 | 4950億1885万 | -4.82% | 9.95 | 0.87 |
| 08/29 | 1,420 | 1,431 | 1,417 | 1,424 | -0.7% | 1,010,600 | 4888億3970万 | -6.5% | 9.83 | 0.85 |
| 08/28 | 1,446 | 1,452 | 1,428 | 1,434 | -0.14% | 1,406,500 | 4922億7256万 | -6.4% | 9.9 | 0.86 |
| 08/25 | 1,442 | 1,447 | 1,434 | 1,436 | -0.14% | 1,319,200 | 4929億5913万 | -6.81% | 9.91 | 0.86 |
| 08/24 | 1,439 | 1,449 | 1,435 | 1,438 | -0.07% | 953,900 | 4936億4570万 | -7.29% | 9.92 | 0.86 |
| 08/23 | 1,468 | 1,476 | 1,438 | 1,439 | -1.37% | 1,415,800 | 4939億8899万 | -7.7% | 9.93 | 0.86 |
| 08/22 | 1,445 | 1,461 | 1,438 | 1,459 | +0.07% | 1,200,300 | 5008億5472万 | -7.01% | 10.07 | 0.88 |
| 08/21 | 1,455 | 1,465 | 1,446 | 1,458 | +0.62% | 1,515,900 | 5005億1143万 | -7.6% | 10.06 | 0.88 |
| 08/18 | 1,468 | 1,470 | 1,446 | 1,449 | -2.95% | 2,048,500 | 4974億2185万 | -8.7% | 10 | 0.87 |
| 08/17 | 1,497 | 1,501 | 1,489 | 1,493 | -0.67% | 1,180,000 | 5125億2645万 | -6.51% | 10.3 | 0.9 |
| 08/16 | 1,500 | 1,512 | 1,492 | 1,503 | -0.4% | 1,312,100 | 5159億5931万 | -6.41% | 10.37 | 0.9 |
| 08/15 | 1,504 | 1,519 | 1,498 | 1,509 | +1.07% | 1,164,900 | 5180億1903万 | -6.51% | 10.41 | 0.91 |
| 08/14 | 1,508 | 1,509 | 1,491 | 1,493 | -2.48% | 1,528,400 | 5125億2645万 | -7.9% | 10.3 | 0.9 |
| 08/10 | 1,542 | 1,542 | 1,521 | 1,531 | -0.13% | 1,470,500 | 5255億7133万 | -6.02% | 10.57 | 0.92 |
| 08/09 | 1,546 | 1,556 | 1,524 | 1,533 | -1.6% | 1,473,400 | 5262億5790万 | -6.3% | 10.58 | 0.92 |
| 08/08 | 1,553 | 1,566 | 1,550 | 1,558 | +0.39% | 1,140,000 | 5348億4006万 | -5.06% | 10.75 | 0.94 |
| 08/07 | 1,558 | 1,567 | 1,550 | 1,552 | +0.58% | 896,200 | 5327億8034万 | -5.65% | 10.71 | 0.93 |
| 08/04 | 1,540 | 1,545 | 1,527 | 1,543 | -0.06% | 1,261,600 | 5296億9077万 | -6.37% | 10.65 | 0.93 |
| 08/03 | 1,560 | 1,563 | 1,540 | 1,544 | -0.77% | 1,590,200 | 5300億3405万 | -6.54% | 10.66 | 0.93 |
| 08/02 | 1,567 | 1,578 | 1,554 | 1,556 | -0.51% | 1,316,200 | 5341億5349万 | -5.98% | 10.74 | 0.93 |
| 08/01 | 1,584 | 1,584 | 1,554 | 1,564 | -0.7% | 1,166,100 | 5368億9978万 | -5.61% | 10.79 | 0.94 |
| 07/31 | 1,584 | 1,604 | 1,572 | 1,575 | -1.81% | 2,811,600 | 5406億7593万 | -5.01% | 10.87 | 0.95 |
| 07/28 | 1,677 | 1,720 | 1,538 | 1,604 | -3.89% | 4,218,300 | 5506億3123万 | -3.32% | 11.07 | 0.96 |
| 07/27 | 1,660 | 1,675 | 1,654 | 1,669 | +0.12% | 1,179,800 | 5729億4484万 | +0.72% | 11.52 | 1 |
| 07/26 | 1,666 | 1,677 | 1,657 | 1,667 | +1.28% | 1,306,200 | 5722億5827万 | +0.85% | 11.5 | 1 |
