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 | 1,339 | 1,349 | 1,322 | 1,340 | 0% | 26,800 | 131億9565万 | +2.45% | 13.31 | 1.41 |
12/28 | 1,348 | 1,348 | 1,333 | 1,340 | -0.74% | 13,000 | 131億9565万 | +2.68% | 13.31 | 1.41 |
12/27 | 1,330 | 1,350 | 1,311 | 1,350 | +0.45% | 48,500 | 132億9412万 | +3.77% | 13.41 | 1.42 |
12/26 | 1,324 | 1,350 | 1,318 | 1,344 | +0.83% | 70,400 | 132億3504万 | +3.54% | 13.35 | 1.41 |
12/25 | 1,365 | 1,366 | 1,325 | 1,333 | -2.2% | 51,100 | 131億2671万 | +3.01% | 13.24 | 1.4 |
12/22 | 1,358 | 1,365 | 1,350 | 1,363 | +0.29% | 47,500 | 134億2214万 | +5.74% | 13.54 | 1.43 |
12/21 | 1,351 | 1,361 | 1,341 | 1,359 | +0.59% | 44,800 | 133億8275万 | +5.84% | 13.5 | 1.43 |
12/20 | 1,340 | 1,365 | 1,330 | 1,351 | +0.67% | 47,000 | 133億397万 | +5.63% | 13.42 | 1.42 |
12/19 | 1,350 | 1,350 | 1,335 | 1,342 | -0.37% | 38,600 | 132億1534万 | +5.09% | 13.33 | 1.41 |
12/18 | 1,324 | 1,352 | 1,315 | 1,347 | +1.28% | 57,300 | 132億6458万 | +5.48% | 13.38 | 1.42 |
12/15 | 1,334 | 1,334 | 1,300 | 1,330 | -0.37% | 56,900 | 130億9717万 | +4.23% | 13.21 | 1.4 |
12/14 | 1,332 | 1,335 | 1,302 | 1,335 | +3.65% | 201,800 | 131億4641万 | +4.62% | 13.26 | 1.4 |
12/13 | 1,282 | 1,296 | 1,270 | 1,288 | -1.45% | 41,200 | 126億8358万 | +1.02% | 12.8 | 1.36 |
12/12 | 1,305 | 1,308 | 1,299 | 1,307 | -0.23% | 25,800 | 128億7068万 | +2.35% | 12.99 | 1.38 |
12/11 | 1,310 | 1,315 | 1,300 | 1,310 | +0.23% | 19,500 | 129億22万 | +2.58% | 13.02 | 1.38 |
12/08 | 1,286 | 1,307 | 1,286 | 1,307 | +1.63% | 19,300 | 128億7068万 | +2.35% | 12.99 | 1.38 |
12/07 | 1,275 | 1,288 | 1,275 | 1,286 | +1.26% | 11,300 | 126億6388万 | +0.7% | 12.78 | 1.35 |
12/06 | 1,271 | 1,273 | 1,257 | 1,270 | +0.24% | 14,100 | 125億632万 | -0.63% | 12.62 | 1.34 |
12/05 | 1,269 | 1,276 | 1,260 | 1,267 | -0.86% | 11,400 | 124億7678万 | -0.94% | 12.59 | 1.33 |
12/04 | 1,278 | 1,280 | 1,269 | 1,278 | +1.67% | 20,300 | 125億8510万 | -0.08% | 12.7 | 1.34 |
12/01 | 1,252 | 1,259 | 1,252 | 1,257 | +0.8% | 9,100 | 123億7830万 | -1.8% | 12.49 | 1.32 |
11/30 | 1,251 | 1,259 | 1,247 | 1,247 | -0.87% | 10,000 | 122億7983万 | -2.58% | 12.39 | 1.31 |
11/29 | 1,254 | 1,264 | 1,245 | 1,258 | +0.32% | 5,100 | 123億8815万 | -1.8% | 12.5 | 1.32 |
11/28 | 1,258 | 1,258 | 1,236 | 1,254 | +1.13% | 17,000 | 123億4876万 | -2.11% | 12.46 | 1.32 |
11/27 | 1,273 | 1,273 | 1,234 | 1,240 | -1.59% | 12,500 | 122億1090万 | -3.2% | 12.32 | 1.3 |
11/24 | 1,280 | 1,281 | 1,255 | 1,260 | +0.64% | 14,700 | 124億785万 | -1.64% | 12.52 | 1.33 |
11/22 | 1,263 | 1,263 | 1,250 | 1,252 | -0.16% | 6,500 | 123億2907万 | -2.26% | 12.44 | 1.32 |
11/21 | 1,260 | 1,278 | 1,245 | 1,254 | +0.56% | 14,000 | 123億4876万 | -2.11% | 12.46 | 1.32 |
11/20 | 1,229 | 1,247 | 1,229 | 1,247 | +1.8% | 11,400 | 122億7983万 | -2.73% | 12.39 | 1.31 |
11/17 | 1,232 | 1,233 | 1,216 | 1,225 | -0.57% | 13,000 | 120億6318万 | -4.45% | 12.17 | 1.29 |
11/16 | 1,219 | 1,237 | 1,211 | 1,232 | +0.57% | 33,700 | 121億3212万 | -4.05% | 12.24 | 1.3 |
11/15 | 1,280 | 1,280 | 1,211 | 1,225 | -6.42% | 69,900 | 120億6318万 | -4.74% | 12.17 | 1.29 |
11/14 | 1,343 | 1,343 | 1,299 | 1,309 | -2.39% | 31,800 | 128億9037万 | +1.71% | 13.01 | 1.38 |
11/13 | 1,320 | 1,347 | 1,313 | 1,341 | +1.59% | 22,400 | 132億549万 | +4.44% | 13.32 | 1.41 |
11/10 | 1,316 | 1,320 | 1,314 | 1,320 | -0.3% | 7,100 | 129億9870万 | +3.13% | 13.11 | 1.39 |
11/09 | 1,330 | 1,342 | 1,323 | 1,324 | 0% | 43,200 | 130億3809万 | +3.76% | 13.15 | 1.39 |
11/08 | 1,329 | 1,330 | 1,313 | 1,324 | +0.15% | 21,300 | 130億3809万 | +4.01% | 13.15 | 1.39 |
11/07 | 1,312 | 1,323 | 1,305 | 1,322 | +0.76% | 28,800 | 130億1839万 | +4.18% | 13.13 | 1.39 |
11/06 | 1,310 | 1,319 | 1,303 | 1,312 | +0.69% | 25,700 | 129億1992万 | +3.72% | 13.04 | 1.38 |
11/02 | 1,315 | 1,315 | 1,299 | 1,303 | -0.61% | 12,700 | 128億3129万 | +3.25% | 12.95 | 1.37 |
11/01 | 1,308 | 1,315 | 1,301 | 1,311 | +0.38% | 16,700 | 129億1007万 | +4.21% | 13.03 | 1.38 |
10/31 | 1,310 | 1,315 | 1,300 | 1,306 | +0.69% | 34,600 | 128億6083万 | +4.06% | 12.98 | 1.37 |
10/30 | 1,285 | 1,300 | 1,285 | 1,297 | +0.7% | 19,000 | 127億7220万 | +3.68% | 12.89 | 1.36 |
10/27 | 1,291 | 1,307 | 1,281 | 1,288 | 0% | 26,400 | 126億8358万 | +3.21% | 12.8 | 1.36 |
10/26 | 1,269 | 1,290 | 1,267 | 1,288 | +1.5% | 14,800 | 126億8358万 | +3.45% | 12.8 | 1.36 |
10/25 | 1,262 | 1,270 | 1,259 | 1,269 | +0.95% | 7,900 | 124億9647万 | +2.09% | 12.61 | 1.34 |
10/24 | 1,247 | 1,258 | 1,245 | 1,257 | +0.08% | 5,100 | 123億7830万 | +1.29% | 12.49 | 1.32 |
10/23 | 1,269 | 1,269 | 1,256 | 1,256 | -0.24% | 3,800 | 123億6846万 | +1.29% | 12.48 | 1.32 |
10/20 | 1,265 | 1,273 | 1,251 | 1,259 | +0.96% | 6,800 | 123億9800万 | +1.61% | 12.51 | 1.32 |
10/19 | 1,264 | 1,264 | 1,247 | 1,247 | -0.48% | 2,700 | 122億7983万 | +0.81% | 12.39 | 1.31 |
10/18 | 1,259 | 1,260 | 1,247 | 1,253 | -0.48% | 5,800 | 123億3891万 | +1.46% | 12.45 | 1.32 |
10/17 | 1,271 | 1,271 | 1,245 | 1,259 | -0.63% | 9,700 | 123億9800万 | +2.11% | 12.51 | 1.32 |
10/16 | 1,264 | 1,280 | 1,260 | 1,267 | +0.24% | 3,700 | 124億7678万 | +2.92% | 12.59 | 1.33 |
10/13 | 1,280 | 1,284 | 1,258 | 1,264 | -1.02% | 19,900 | 124億4724万 | +2.93% | 12.56 | 1.33 |
10/12 | 1,276 | 1,290 | 1,276 | 1,277 | +0.55% | 16,200 | 125億7525万 | +4.33% | 12.69 | 1.34 |
10/11 | 1,251 | 1,270 | 1,243 | 1,270 | +2.34% | 18,000 | 125億632万 | +3.93% | 12.62 | 1.34 |
10/10 | 1,250 | 1,250 | 1,241 | 1,241 | +0.08% | 4,000 | 122億2074万 | +1.64% | 12.33 | 1.31 |
10/06 | 1,241 | 1,253 | 1,240 | 1,240 | +0.16% | 7,600 | 122億1090万 | +1.56% | 12.32 | 1.3 |
10/05 | 1,244 | 1,250 | 1,238 | 1,238 | +0.32% | 11,000 | 121億9120万 | +1.48% | 12.3 | 1.3 |
10/04 | 1,241 | 1,244 | 1,234 | 1,234 | -0.24% | 7,500 | 121億5181万 | +1.23% | 12.26 | 1.3 |
10/03 | 1,241 | 1,243 | 1,232 | 1,237 | -0.16% | 6,200 | 121億8135万 | +1.64% | 12.29 | 1.3 |
10/02 | 1,230 | 1,245 | 1,230 | 1,239 | +1.31% | 14,300 | 122億105万 | +1.98% | 12.31 | 1.3 |
09/29 | 1,232 | 1,232 | 1,220 | 1,223 | 0% | 4,400 | 120億4349万 | +0.82% | 12.15 | 1.29 |
09/28 | 1,219 | 1,234 | 1,219 | 1,223 | +0.33% | 10,200 | 120億4349万 | +0.91% | 12.15 | 1.29 |
09/27 | 1,219 | 1,219 | 1,210 | 1,219 | 0% | 6,200 | 120億410万 | +0.74% | 12.11 | 1.28 |
09/26 | 1,219 | 1,220 | 1,219 | 1,219 | +0.33% | 1,400 | 120億410万 | +0.83% | 12.11 | 1.28 |
09/25 | 1,205 | 1,218 | 1,205 | 1,215 | -0.25% | 6,700 | 119億6471万 | +0.66% | 12.07 | 1.28 |
09/22 | 1,211 | 1,220 | 1,192 | 1,218 | +0.41% | 22,200 | 119億9425万 | +1.16% | 12.1 | 1.28 |
09/21 | 1,230 | 1,230 | 1,212 | 1,213 | -1.06% | 9,300 | 119億3895万 | +0.92% | 12.05 | 1.28 |
09/20 | 1,242 | 1,242 | 1,225 | 1,226 | -0.81% | 6,800 | 120億6690万 | +2.25% | 12.17 | 1.29 |
09/19 | 1,234 | 1,248 | 1,230 | 1,236 | +0.16% | 11,900 | 121億6533万 | +3.26% | 12.27 | 1.3 |
09/15 | 1,221 | 1,236 | 1,220 | 1,234 | +1.4% | 11,600 | 121億4564万 | +3.35% | 12.25 | 1.3 |
09/14 | 1,208 | 1,218 | 1,208 | 1,217 | +0.75% | 3,100 | 119億7832万 | +2.18% | 12.09 | 1.28 |
09/13 | 1,210 | 1,220 | 1,208 | 1,208 | +0.25% | 7,400 | 118億8974万 | +1.6% | 12 | 1.27 |
09/12 | 1,212 | 1,218 | 1,205 | 1,205 | +0.25% | 5,200 | 118億6021万 | +1.35% | 11.97 | 1.27 |
09/11 | 1,201 | 1,211 | 1,200 | 1,202 | +0.25% | 5,300 | 118億3068万 | +1.18% | 11.94 | 1.26 |
09/08 | 1,198 | 1,213 | 1,187 | 1,199 | +0.5% | 11,200 | 118億115万 | +1.01% | 11.91 | 1.26 |
09/07 | 1,191 | 1,219 | 1,191 | 1,193 | +0.93% | 6,600 | 117億4210万 | +0.51% | 11.85 | 1.25 |
09/06 | 1,200 | 1,218 | 1,175 | 1,182 | -2.48% | 14,200 | 116億3383万 | -0.42% | 11.74 | 1.24 |
09/05 | 1,259 | 1,259 | 1,185 | 1,212 | -2.57% | 24,300 | 119億2911万 | +2.02% | 12.04 | 1.27 |
09/04 | 1,270 | 1,270 | 1,235 | 1,244 | -0.56% | 21,700 | 122億4407万 | +4.63% | 12.35 | 1.31 |
09/01 | 1,235 | 1,255 | 1,235 | 1,251 | +2.63% | 18,400 | 123億1296万 | +5.13% | 12.42 | 1.32 |
08/31 | 1,200 | 1,219 | 1,200 | 1,219 | +1.5% | 15,100 | 119億9800万 | +2.35% | 12.11 | 1.28 |
08/30 | 1,192 | 1,205 | 1,181 | 1,201 | +1.26% | 13,000 | 118億2084万 | +0.76% | 11.93 | 1.26 |
08/29 | 1,187 | 1,190 | 1,180 | 1,186 | -0.17% | 4,700 | 116億7320万 | -0.75% | 11.78 | 1.25 |
08/28 | 1,198 | 1,198 | 1,172 | 1,188 | -0.34% | 3,400 | 116億9289万 | -0.92% | 11.8 | 1.25 |
08/25 | 1,208 | 1,208 | 1,187 | 1,192 | -0.25% | 4,800 | 117億3226万 | -0.75% | 11.84 | 1.25 |
08/24 | 1,172 | 1,195 | 1,172 | 1,195 | +0.59% | 5,200 | 117億6178万 | -0.67% | 11.87 | 1.26 |
08/23 | 1,190 | 1,190 | 1,169 | 1,188 | +0.42% | 4,800 | 116億9289万 | -1.41% | 11.8 | 1.25 |
08/22 | 1,164 | 1,189 | 1,164 | 1,183 | +2.07% | 5,800 | 116億4367万 | -1.99% | 11.75 | 1.24 |
08/21 | 1,151 | 1,163 | 1,151 | 1,159 | +0.7% | 5,600 | 114億745万 | -4.14% | 11.51 | 1.22 |
08/18 | 1,160 | 1,160 | 1,150 | 1,151 | -0.78% | 7,600 | 113億2871万 | -5.11% | 11.43 | 1.21 |
08/17 | 1,147 | 1,167 | 1,146 | 1,160 | +1.13% | 8,500 | 114億1730万 | -4.68% | 11.52 | 1.22 |
08/16 | 1,164 | 1,170 | 1,130 | 1,147 | -1.46% | 22,900 | 112億8934万 | -6.06% | 11.39 | 1.21 |
08/15 | 1,154 | 1,170 | 1,154 | 1,164 | +0.43% | 7,800 | 114億5667万 | -5.06% | 11.56 | 1.22 |
08/14 | 1,160 | 1,163 | 1,151 | 1,159 | -0.69% | 6,700 | 114億745万 | -5.77% | 11.51 | 1.22 |
08/10 | 1,166 | 1,178 | 1,166 | 1,167 | -0.6% | 6,700 | 114億8619万 | -5.43% | 11.59 | 1.23 |
08/09 | 1,191 | 1,194 | 1,168 | 1,174 | -1.51% | 7,100 | 115億5509万 | -5.17% | 11.66 | 1.23 |
08/08 | 1,209 | 1,209 | 1,192 | 1,192 | -0.67% | 2,500 | 117億3226万 | -4.03% | 11.84 | 1.25 |
08/07 | 1,166 | 1,200 | 1,163 | 1,200 | +3.36% | 18,500 | 118億1100万 | -3.69% | 11.92 | 1.26 |