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 | 3,025 | 3,030 | 2,988 | 3,010 | -0.17% | 31,300 | 503億3562万 | +0.47% | 30.19 | 1.08 |
12/28 | 3,005 | 3,040 | 2,988 | 3,015 | -0.17% | 45,000 | 504億1924万 | +0.43% | 30.24 | 1.08 |
12/27 | 2,920 | 3,040 | 2,903 | 3,020 | +4.39% | 101,400 | 505億285万 | +0.33% | 30.3 | 1.08 |
12/26 | 2,936 | 2,944 | 2,877 | 2,893 | -1.87% | 67,100 | 483億7906万 | -4.08% | 29.02 | 1.03 |
12/25 | 2,927 | 2,977 | 2,925 | 2,948 | -0.27% | 52,700 | 492億9881万 | -2.38% | 29.57 | 1.05 |
12/22 | 2,990 | 2,991 | 2,935 | 2,956 | -1.43% | 67,000 | 494億3259万 | -1.99% | 29.65 | 1.06 |
12/21 | 3,035 | 3,040 | 2,965 | 2,999 | 0% | 70,600 | 501億5167万 | -0.3% | 30.08 | 1.07 |
12/20 | 2,960 | 3,015 | 2,925 | 2,999 | +0.77% | 76,300 | 501億5167万 | +0.1% | 30.08 | 1.07 |
12/19 | 3,020 | 3,020 | 2,958 | 2,976 | -0.3% | 55,000 | 497億6705万 | -0.4% | 29.85 | 1.06 |
12/18 | 3,005 | 3,055 | 2,977 | 2,985 | +0.88% | 105,500 | 499億1755万 | +0.13% | 29.94 | 1.07 |
12/15 | 2,995 | 2,995 | 2,943 | 2,959 | -0.74% | 50,500 | 494億8276万 | -0.64% | 29.68 | 1.06 |
12/14 | 2,974 | 3,020 | 2,952 | 2,981 | +0.24% | 88,500 | 498億5066万 | +0.13% | 29.9 | 1.06 |
12/13 | 3,020 | 3,050 | 2,963 | 2,974 | -0.87% | 117,600 | 497億3360万 | 0% | 29.83 | 1.06 |
12/12 | 3,055 | 3,075 | 2,997 | 3,000 | -0.99% | 92,400 | 501億6840万 | +0.98% | 30.09 | 1.07 |
12/11 | 3,125 | 3,150 | 3,010 | 3,030 | -2.73% | 103,300 | 506億7008万 | +2.23% | 30.4 | 1.08 |
12/08 | 3,050 | 3,115 | 3,045 | 3,115 | +2.64% | 132,500 | 520億9152万 | +5.27% | 31.25 | 1.11 |
12/07 | 2,968 | 3,045 | 2,968 | 3,035 | +2.81% | 93,900 | 507億5369万 | +2.85% | 30.45 | 1.08 |
12/06 | 2,950 | 2,970 | 2,925 | 2,952 | +0.14% | 119,400 | 493億6570万 | +0.27% | 29.61 | 1.05 |
12/05 | 2,891 | 2,965 | 2,881 | 2,948 | +0.99% | 115,900 | 492億9881万 | +0.34% | 29.57 | 1.05 |
12/04 | 2,930 | 2,946 | 2,899 | 2,919 | +0.03% | 106,400 | 488億1385万 | -0.44% | 29.28 | 1.04 |
12/01 | 3,000 | 3,010 | 2,901 | 2,918 | -2.44% | 131,900 | 487億9713万 | -0.27% | 29.27 | 1.04 |
11/30 | 3,030 | 3,040 | 2,960 | 2,991 | -2.09% | 116,600 | 500億1789万 | +2.61% | 30 | 1.07 |
11/29 | 3,140 | 3,175 | 2,997 | 3,055 | -1.13% | 114,600 | 510億8815万 | +5.34% | 30.65 | 1.09 |
11/28 | 3,190 | 3,245 | 3,085 | 3,090 | -1.59% | 112,000 | 516億7345万 | +7.22% | 31 | 1.1 |
11/27 | 3,180 | 3,190 | 3,110 | 3,140 | -0.16% | 98,300 | 525億959万 | +9.83% | 31.5 | 1.12 |
11/24 | 3,180 | 3,225 | 3,130 | 3,145 | -2.33% | 124,200 | 525億9320万 | +10.82% | 31.55 | 1.12 |
11/22 | 3,200 | 3,300 | 3,170 | 3,220 | +1.42% | 211,100 | 538億4741万 | +14.35% | 32.3 | 1.15 |
11/21 | 3,030 | 3,210 | 3,020 | 3,175 | +6.58% | 379,900 | 530億9489万 | +13.72% | 31.85 | 1.13 |
11/20 | 2,872 | 3,035 | 2,854 | 2,979 | +4.05% | 238,400 | 498億1722万 | +7.62% | 29.88 | 1.06 |
11/17 | 2,842 | 2,912 | 2,834 | 2,863 | +3.77% | 121,600 | 478億7737万 | +3.96% | 28.72 | 1.02 |
11/16 | 2,695 | 2,776 | 2,665 | 2,759 | +2.53% | 71,700 | 461億3820万 | +0.51% | 27.68 | 0.99 |
11/15 | 2,775 | 2,775 | 2,661 | 2,691 | -4.3% | 93,900 | 450億105万 | -1.75% | 26.99 | 0.96 |
11/14 | 2,780 | 2,843 | 2,780 | 2,812 | +0.79% | 55,600 | 470億2451万 | +2.82% | 28.21 | 1 |
11/13 | 2,876 | 2,886 | 2,785 | 2,790 | -4.16% | 127,400 | 466億5661万 | +2.42% | 27.99 | 1 |
11/10 | 2,884 | 2,920 | 2,813 | 2,911 | -0.78% | 132,300 | 486億8007万 | +7.22% | 29.2 | 1.04 |
11/09 | 2,922 | 2,999 | 2,873 | 2,934 | +1.1% | 155,000 | 490億6469万 | +8.43% | 29.43 | 1.05 |
11/08 | 2,890 | 2,912 | 2,855 | 2,902 | +0.42% | 43,400 | 485億2956万 | +7.76% | 29.11 | 1.04 |
11/07 | 2,841 | 2,912 | 2,841 | 2,890 | +1.51% | 62,700 | 483億2889万 | +7.8% | 28.99 | 1.03 |
11/06 | 2,917 | 2,924 | 2,841 | 2,847 | -1.59% | 74,700 | 476億981万 | +6.63% | 28.56 | 1.02 |
11/02 | 2,900 | 2,925 | 2,854 | 2,893 | -0.86% | 74,200 | 483億7906万 | +8.72% | 29.02 | 1.03 |
11/01 | 2,896 | 2,918 | 2,842 | 2,918 | +1.71% | 107,000 | 487億9713万 | +10.28% | 29.27 | 1.04 |
10/31 | 2,800 | 2,874 | 2,793 | 2,869 | +3.09% | 122,400 | 479億7771万 | +9.13% | 28.78 | 1.02 |
10/30 | 2,797 | 2,820 | 2,737 | 2,783 | -1.21% | 85,500 | 465億3955万 | +6.38% | 27.92 | 0.99 |
10/27 | 2,788 | 2,825 | 2,779 | 2,817 | +1.88% | 144,600 | 471億812万 | +8.14% | 28.26 | 1.01 |
10/26 | 2,642 | 2,770 | 2,640 | 2,765 | +4.66% | 222,200 | 462億3854万 | +6.51% | 27.74 | 0.99 |
10/25 | 2,615 | 2,658 | 2,582 | 2,642 | +0.96% | 107,400 | 441億8163万 | +2.13% | 26.5 | 0.94 |
10/24 | 2,603 | 2,626 | 2,563 | 2,617 | +0.54% | 50,300 | 437億6356万 | +1.24% | 26.25 | 0.93 |
10/23 | 2,550 | 2,618 | 2,536 | 2,603 | +3.38% | 77,700 | 435億2944万 | +0.77% | 26.11 | 0.93 |
10/20 | 2,556 | 2,565 | 2,498 | 2,518 | -3.19% | 104,600 | 421億801万 | -2.4% | 25.26 | 0.9 |
10/19 | 2,603 | 2,618 | 2,569 | 2,601 | -0.12% | 53,400 | 434億9600万 | +0.81% | 26.09 | 0.93 |
10/18 | 2,612 | 2,620 | 2,593 | 2,604 | -0.53% | 54,900 | 435億4617万 | +1.01% | 26.12 | 0.93 |
10/17 | 2,601 | 2,629 | 2,588 | 2,618 | +1.51% | 51,800 | 437億8029万 | +1.75% | 26.26 | 0.94 |
10/16 | 2,628 | 2,630 | 2,572 | 2,579 | -1.53% | 54,900 | 431億2810万 | +0.51% | 25.87 | 0.92 |
10/13 | 2,669 | 2,669 | 2,565 | 2,619 | -1.1% | 82,500 | 437億9701万 | +2.3% | 26.27 | 0.94 |
10/12 | 2,607 | 2,665 | 2,603 | 2,648 | +2.12% | 87,400 | 442億8197万 | +3.8% | 26.56 | 0.95 |
10/11 | 2,610 | 2,634 | 2,574 | 2,593 | -0.04% | 70,800 | 433億6222万 | +2.09% | 26.01 | 0.93 |
10/10 | 2,586 | 2,608 | 2,559 | 2,594 | +1.57% | 60,000 | 433億7894万 | +2.25% | 26.02 | 0.93 |
10/06 | 2,558 | 2,598 | 2,535 | 2,554 | +0.24% | 78,100 | 427億1003万 | +0.71% | 25.62 | 0.91 |
10/05 | 2,690 | 2,690 | 2,540 | 2,548 | -5.28% | 180,800 | 426億969万 | +0.59% | 25.56 | 0.91 |
10/04 | 2,615 | 2,737 | 2,612 | 2,690 | +3.34% | 196,300 | 449億8433万 | +6.24% | 26.98 | 0.96 |
10/03 | 2,623 | 2,645 | 2,596 | 2,603 | -0.5% | 51,600 | 435億2944万 | +3.17% | 26.11 | 0.93 |
10/02 | 2,610 | 2,628 | 2,597 | 2,616 | +0.58% | 40,200 | 437億4684万 | +3.93% | 26.24 | 0.93 |
09/29 | 2,627 | 2,640 | 2,570 | 2,601 | -1.03% | 117,500 | 434億9600万 | +3.67% | 26.09 | 0.93 |
09/28 | 2,550 | 2,637 | 2,546 | 2,628 | +4.2% | 145,600 | 439億4751万 | +5.08% | 26.36 | 0.94 |
09/27 | 2,504 | 2,539 | 2,498 | 2,522 | +0.84% | 23,300 | 421億7490万 | +1.2% | 25.3 | 0.9 |
09/26 | 2,505 | 2,532 | 2,478 | 2,501 | -1.34% | 42,900 | 418億2372万 | +0.52% | 25.09 | 0.89 |
09/25 | 2,489 | 2,544 | 2,489 | 2,535 | +1.2% | 46,100 | 423億9229万 | +2.14% | 25.43 | 0.91 |
09/22 | 2,580 | 2,580 | 2,482 | 2,505 | -3.06% | 66,000 | 418億9061万 | +1.17% | 25.13 | 0.89 |
09/21 | 2,591 | 2,606 | 2,565 | 2,584 | +0.94% | 68,000 | 432億1171万 | +4.53% | 25.92 | 0.92 |
09/20 | 2,599 | 2,599 | 2,534 | 2,560 | -1.12% | 51,500 | 428億1036万 | +4.07% | 25.68 | 0.91 |
09/19 | 2,592 | 2,609 | 2,552 | 2,589 | +1.37% | 91,900 | 432億9532万 | +5.72% | 25.97 | 0.92 |
09/15 | 2,512 | 2,560 | 2,510 | 2,554 | +0.95% | 56,400 | 427億1003万 | +4.97% | 25.62 | 0.91 |
09/14 | 2,523 | 2,570 | 2,509 | 2,530 | +0.2% | 65,000 | 423億868万 | +4.55% | 25.38 | 0.9 |
09/13 | 2,570 | 2,590 | 2,522 | 2,525 | -0.63% | 71,500 | 422億2507万 | +4.6% | 25.33 | 0.9 |
09/12 | 2,540 | 2,550 | 2,500 | 2,541 | +1.93% | 88,200 | 424億9263万 | +5.44% | 25.49 | 0.91 |
09/11 | 2,450 | 2,525 | 2,448 | 2,493 | +2.3% | 81,500 | 416億8994万 | +3.66% | 25.01 | 0.89 |
09/08 | 2,439 | 2,478 | 2,416 | 2,437 | +0.04% | 97,000 | 407億5346万 | +1.46% | 24.45 | 0.87 |
09/07 | 2,382 | 2,447 | 2,381 | 2,436 | +2.27% | 108,900 | 407億3674万 | +1.46% | 24.44 | 0.87 |
09/06 | 2,330 | 2,382 | 2,235 | 2,382 | -0.38% | 142,000 | 398億3370万 | -0.79% | 23.9 | 0.85 |
09/05 | 2,480 | 2,493 | 2,371 | 2,391 | -4.36% | 111,400 | 399億8421万 | -0.38% | 23.99 | 0.85 |
09/04 | 2,554 | 2,554 | 2,442 | 2,500 | -2.76% | 118,200 | 418億700万 | +4.08% | 25.08 | 0.89 |
09/01 | 2,513 | 2,590 | 2,508 | 2,571 | +3.21% | 236,500 | 429億9431万 | +7.13% | 25.79 | 0.92 |
08/31 | 2,520 | 2,520 | 2,470 | 2,491 | -0.88% | 95,700 | 416億5649万 | +3.83% | 24.99 | 0.89 |
08/30 | 2,500 | 2,540 | 2,444 | 2,513 | +2.24% | 208,400 | 420億2439万 | +4.71% | 25.21 | 0.9 |
08/29 | 2,441 | 2,478 | 2,418 | 2,458 | +0.2% | 57,800 | 411億464万 | +2.42% | 24.66 | 0.88 |
08/28 | 2,450 | 2,485 | 2,430 | 2,453 | +1.36% | 83,700 | 410億2102万 | +2.04% | 24.61 | 0.88 |
08/25 | 2,451 | 2,457 | 2,420 | 2,420 | +0.08% | 45,000 | 404億6917万 | +0.46% | 24.28 | 0.86 |
08/24 | 2,390 | 2,455 | 2,386 | 2,418 | +0.83% | 71,300 | 404億3573万 | +0.17% | 24.26 | 0.86 |
08/23 | 2,445 | 2,480 | 2,393 | 2,398 | -0.83% | 114,200 | 401億127万 | -0.75% | 24.06 | 0.86 |
08/22 | 2,360 | 2,424 | 2,360 | 2,418 | +2.54% | 94,200 | 404億3573万 | +0.04% | 24.26 | 0.86 |
08/21 | 2,415 | 2,449 | 2,324 | 2,358 | -0.97% | 109,600 | 394億3236万 | -2.12% | 23.65 | 0.84 |
08/18 | 2,359 | 2,404 | 2,350 | 2,381 | -1.16% | 118,300 | 398億1698万 | -0.92% | 23.89 | 0.85 |
08/17 | 2,303 | 2,415 | 2,275 | 2,409 | +6.03% | 173,800 | 402億8522万 | +0.63% | 24.17 | 0.86 |
08/16 | 2,342 | 2,370 | 2,272 | 2,272 | -0.87% | 142,800 | 379億9420万 | -4.74% | 22.79 | 0.81 |
08/15 | 2,206 | 2,341 | 2,206 | 2,292 | +4.37% | 137,200 | 383億2865万 | -3.66% | 22.99 | 0.82 |
08/14 | 2,205 | 2,213 | 2,150 | 2,196 | -1.13% | 240,700 | 367億2326万 | -7.42% | 22.03 | 0.78 |
08/10 | 2,316 | 2,320 | 2,213 | 2,221 | -6.13% | 245,400 | 371億4133万 | -6.25% | 22.28 | 0.79 |
08/09 | 2,415 | 2,418 | 2,344 | 2,366 | -2.59% | 147,000 | 395億6614万 | +0.08% | 23.73 | 0.85 |
08/08 | 2,459 | 2,503 | 2,420 | 2,429 | +0.16% | 95,900 | 406億1968万 | +3.23% | 24.37 | 0.87 |
08/07 | 2,442 | 2,454 | 2,421 | 2,425 | +0.41% | 51,200 | 405億5279万 | +3.59% | 24.33 | 0.87 |