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 | 3,040 | 3,050 | 3,000 | 3,030 | 0% | 48,100 | 383億4862万 | -3.6% | 19.68 | 1.68 |
| 12/28 | 3,100 | 3,100 | 3,025 | 3,030 | -2.88% | 68,900 | 383億4862万 | -3.99% | 19.68 | 1.68 |
| 12/27 | 3,200 | 3,200 | 3,120 | 3,120 | -5.6% | 183,700 | 394億8769万 | -1.39% | 20.27 | 1.73 |
| 12/26 | 3,225 | 3,345 | 3,220 | 3,305 | +3.28% | 274,300 | 418億2910万 | +4.26% | 21.47 | 1.83 |
| 12/25 | 3,190 | 3,215 | 3,190 | 3,200 | -0.31% | 92,600 | 405億19万 | +0.98% | 20.78 | 1.77 |
| 12/22 | 3,180 | 3,210 | 3,175 | 3,210 | +1.1% | 62,700 | 406億2675万 | +1.33% | 20.85 | 1.78 |
| 12/21 | 3,155 | 3,175 | 3,140 | 3,175 | +1.11% | 65,200 | 401億8378万 | +0.32% | 20.62 | 1.76 |
| 12/20 | 3,125 | 3,150 | 3,115 | 3,140 | +0.48% | 63,100 | 397億4081万 | -0.73% | 20.4 | 1.74 |
| 12/19 | 3,130 | 3,150 | 3,125 | 3,125 | -0.48% | 40,900 | 395億5097万 | -1.2% | 20.3 | 1.73 |
| 12/18 | 3,140 | 3,155 | 3,090 | 3,140 | +2.11% | 60,300 | 397億4081万 | -1.01% | 20.4 | 1.74 |
| 12/15 | 3,120 | 3,125 | 3,045 | 3,075 | -1.76% | 86,200 | 389億1815万 | -3.06% | 19.97 | 1.7 |
| 12/14 | 3,150 | 3,155 | 3,115 | 3,130 | -1.26% | 57,800 | 396億1425万 | -1.39% | 20.33 | 1.73 |
| 12/13 | 3,170 | 3,195 | 3,150 | 3,170 | +1.28% | 63,000 | 401億2050万 | -0.19% | 20.59 | 1.75 |
| 12/12 | 3,145 | 3,165 | 3,125 | 3,130 | -0.32% | 33,400 | 396億1425万 | -1.42% | 20.33 | 1.73 |
| 12/11 | 3,155 | 3,160 | 3,120 | 3,140 | +0.32% | 44,700 | 397億4081万 | -1.07% | 20.4 | 1.74 |
| 12/08 | 3,080 | 3,130 | 3,070 | 3,130 | +3.3% | 87,700 | 396億1425万 | -1.36% | 20.33 | 1.73 |
| 12/07 | 3,000 | 3,050 | 2,995 | 3,030 | +0.83% | 45,700 | 383億4862万 | -4.51% | 19.68 | 1.68 |
| 12/06 | 3,055 | 3,060 | 3,005 | 3,005 | -1.64% | 46,100 | 380億3221万 | -5.41% | 19.52 | 1.66 |
| 12/05 | 3,065 | 3,075 | 3,045 | 3,055 | -0.97% | 39,100 | 386億6503万 | -3.96% | 19.84 | 1.69 |
| 12/04 | 3,155 | 3,155 | 3,070 | 3,085 | -2.53% | 79,800 | 390億4471万 | -3.05% | 20.04 | 1.71 |
| 12/01 | 3,225 | 3,245 | 3,150 | 3,165 | -0.47% | 85,600 | 400億5722万 | -0.57% | 20.56 | 1.75 |
| 11/30 | 3,175 | 3,225 | 3,160 | 3,180 | +0.16% | 80,600 | 402億4706万 | +0.13% | 20.66 | 1.76 |
| 11/29 | 3,265 | 3,290 | 3,170 | 3,175 | -3.93% | 86,400 | 401億8378万 | +0.06% | 20.62 | 1.76 |
| 11/28 | 3,320 | 3,320 | 3,260 | 3,305 | -0.45% | 57,600 | 418億2910万 | +4.39% | 21.47 | 1.83 |
| 11/27 | 3,325 | 3,360 | 3,300 | 3,320 | -0.9% | 42,000 | 420億1895万 | +5.33% | 21.56 | 1.84 |
| 11/24 | 3,285 | 3,360 | 3,245 | 3,350 | +3.4% | 91,100 | 423億9864万 | +6.76% | 21.76 | 1.85 |
| 11/22 | 3,250 | 3,285 | 3,235 | 3,240 | -1.22% | 54,800 | 410億644万 | +3.78% | 21.04 | 1.79 |
| 11/21 | 3,280 | 3,335 | 3,255 | 3,280 | +0.31% | 77,700 | 415億1270万 | +5.33% | 21.3 | 1.81 |
| 11/20 | 3,175 | 3,280 | 3,165 | 3,270 | +3.15% | 84,400 | 413億8613万 | +5.31% | 21.24 | 1.81 |
| 11/17 | 3,160 | 3,205 | 3,150 | 3,170 | +0.96% | 61,000 | 401億2050万 | +2.46% | 20.59 | 1.75 |
| 11/16 | 3,100 | 3,195 | 3,100 | 3,140 | +0.48% | 89,900 | 397億4081万 | +1.78% | 20.4 | 1.74 |
| 11/15 | 3,155 | 3,175 | 3,110 | 3,125 | -0.16% | 115,200 | 395億5097万 | +1.53% | 20.3 | 1.73 |
| 11/14 | 3,195 | 3,210 | 3,100 | 3,130 | -6.85% | 118,100 | 396億1425万 | +1.95% | 20.33 | 1.73 |
| 11/13 | 3,080 | 3,390 | 3,080 | 3,360 | +6.84% | 160,500 | 425億2520万 | +9.77% | 21.82 | 1.86 |
| 11/10 | 3,060 | 3,155 | 3,060 | 3,145 | +0.48% | 55,500 | 398億409万 | +3.35% | 20.43 | 1.74 |
| 11/09 | 3,130 | 3,155 | 3,080 | 3,130 | -0.95% | 74,600 | 396億1425万 | +3.16% | 20.33 | 1.73 |
| 11/08 | 3,130 | 3,165 | 3,125 | 3,160 | +0.16% | 27,700 | 399億9394万 | +4.46% | 20.53 | 1.75 |
| 11/07 | 3,110 | 3,155 | 3,105 | 3,155 | +1.45% | 44,200 | 399億3066万 | +4.61% | 20.49 | 1.75 |
| 11/06 | 3,125 | 3,125 | 3,095 | 3,110 | +0.16% | 50,100 | 393億6112万 | +3.49% | 20.2 | 1.72 |
| 11/02 | 3,130 | 3,130 | 3,100 | 3,105 | -0.8% | 27,700 | 392億9784万 | +3.64% | 20.17 | 1.72 |
| 11/01 | 3,125 | 3,145 | 3,105 | 3,130 | +0.16% | 49,600 | 396億1425万 | +4.86% | 20.33 | 1.73 |
| 10/31 | 3,110 | 3,130 | 3,100 | 3,125 | +0.48% | 46,600 | 395億5097万 | +5.15% | 20.3 | 1.73 |
| 10/30 | 3,100 | 3,115 | 3,085 | 3,110 | +0.97% | 58,500 | 393億6112万 | +5.1% | 20.2 | 1.72 |
| 10/27 | 3,100 | 3,110 | 3,075 | 3,080 | -0.81% | 48,600 | 389億8143万 | +4.62% | 20.01 | 1.7 |
| 10/26 | 3,025 | 3,125 | 3,020 | 3,105 | +3.16% | 86,300 | 392億9784万 | +5.97% | 20.17 | 1.72 |
| 10/25 | 3,095 | 3,125 | 3,005 | 3,010 | -2.43% | 67,000 | 380億9549万 | +3.26% | 19.55 | 1.67 |
| 10/24 | 2,995 | 3,090 | 2,990 | 3,085 | +2.32% | 111,000 | 390億4471万 | +6.16% | 20.04 | 1.71 |
| 10/23 | 2,967 | 3,020 | 2,967 | 3,015 | +1.93% | 93,400 | 381億5877万 | +4.25% | 19.58 | 1.67 |
| 10/20 | 2,954 | 2,970 | 2,934 | 2,958 | +0.14% | 53,200 | 374億3736万 | +2.71% | 19.21 | 1.64 |
| 10/19 | 2,978 | 2,980 | 2,927 | 2,954 | -0.4% | 79,300 | 373億8674万 | +2.82% | 19.19 | 1.63 |
| 10/18 | 3,005 | 3,040 | 2,965 | 2,966 | -2.11% | 75,500 | 375億3861万 | +3.6% | 19.27 | 1.64 |
| 10/17 | 3,060 | 3,065 | 3,015 | 3,030 | -0.66% | 58,900 | 383億4862万 | +6.17% | 19.68 | 1.68 |
| 10/16 | 3,000 | 3,060 | 2,994 | 3,050 | +1.84% | 120,500 | 386億174万 | +7.36% | 19.81 | 1.69 |
| 10/13 | 2,960 | 3,015 | 2,951 | 2,995 | +1.18% | 121,800 | 379億565万 | +5.94% | 19.45 | 1.66 |
| 10/12 | 2,948 | 2,978 | 2,936 | 2,960 | +0.37% | 59,600 | 374億6268万 | +5.19% | 19.23 | 1.64 |
| 10/11 | 2,910 | 2,954 | 2,906 | 2,949 | +0.75% | 59,700 | 373億2346万 | +5.25% | 19.15 | 1.63 |
| 10/10 | 2,900 | 2,932 | 2,900 | 2,927 | +0.34% | 50,500 | 370億4502万 | +4.76% | 19.01 | 1.62 |
| 10/06 | 2,898 | 2,925 | 2,886 | 2,917 | +0.38% | 39,400 | 369億1845万 | +4.63% | 18.95 | 1.61 |
| 10/05 | 2,910 | 2,920 | 2,896 | 2,906 | -0.34% | 37,400 | 367億7923万 | +4.53% | 18.88 | 1.61 |
| 10/04 | 2,925 | 2,938 | 2,900 | 2,916 | +0.21% | 62,700 | 369億580万 | +5.16% | 18.94 | 1.61 |
| 10/03 | 2,930 | 2,934 | 2,894 | 2,910 | -0.44% | 49,100 | 368億2986万 | +5.28% | 18.9 | 1.61 |
| 10/02 | 2,905 | 2,930 | 2,890 | 2,923 | +1.46% | 53,500 | 369億9439万 | +6.18% | 18.99 | 1.62 |
| 09/29 | 2,890 | 2,906 | 2,879 | 2,881 | -0.17% | 65,600 | 364億6283万 | +5.15% | 18.81 | 1.6 |
| 09/28 | 2,845 | 2,899 | 2,845 | 2,886 | +1.8% | 106,000 | 365億2611万 | +5.79% | 18.84 | 1.6 |
| 09/27 | 2,815 | 2,839 | 2,815 | 2,835 | +1.11% | 64,800 | 358億8064万 | +4.34% | 18.51 | 1.58 |
| 09/26 | 2,790 | 2,809 | 2,783 | 2,804 | +0.18% | 79,100 | 354億8829万 | +3.55% | 18.31 | 1.56 |
| 09/25 | 2,749 | 2,807 | 2,745 | 2,799 | +2.34% | 112,900 | 354億2501万 | +3.67% | 18.28 | 1.56 |
| 09/22 | 2,728 | 2,740 | 2,702 | 2,735 | +0.37% | 31,400 | 346億1501万 | +1.6% | 17.86 | 1.52 |
| 09/21 | 2,740 | 2,756 | 2,713 | 2,725 | -0.58% | 33,600 | 344億8844万 | +1.41% | 17.79 | 1.52 |
| 09/20 | 2,753 | 2,761 | 2,729 | 2,741 | -1.19% | 34,000 | 346億9094万 | +2.16% | 17.9 | 1.52 |
| 09/19 | 2,773 | 2,777 | 2,754 | 2,774 | +0.87% | 37,800 | 351億860万 | +3.58% | 18.11 | 1.54 |
| 09/15 | 2,719 | 2,751 | 2,697 | 2,750 | +1.21% | 53,700 | 348億485万 | +2.92% | 17.96 | 1.53 |
| 09/14 | 2,747 | 2,755 | 2,704 | 2,717 | -1.77% | 38,300 | 343億8719万 | +1.76% | 17.74 | 1.51 |
| 09/13 | 2,722 | 2,768 | 2,721 | 2,766 | +1.88% | 42,200 | 350億735万 | +3.48% | 18.06 | 1.54 |
| 09/12 | 2,762 | 2,764 | 2,714 | 2,715 | -1.13% | 50,700 | 343億6188万 | +1.65% | 17.73 | 1.51 |
| 09/11 | 2,709 | 2,758 | 2,708 | 2,746 | +2.16% | 40,100 | 347億5423万 | +2.77% | 17.93 | 1.53 |
| 09/08 | 2,717 | 2,726 | 2,678 | 2,688 | -0.63% | 40,100 | 340億2016万 | +0.6% | 17.55 | 1.49 |
| 09/07 | 2,665 | 2,720 | 2,655 | 2,705 | +1.39% | 42,700 | 342億3532万 | +1.12% | 17.66 | 1.5 |
| 09/06 | 2,638 | 2,680 | 2,624 | 2,668 | -0.3% | 46,800 | 337億6703万 | -0.37% | 17.42 | 1.48 |
| 09/05 | 2,738 | 2,750 | 2,673 | 2,676 | -2.62% | 41,300 | 338億6828万 | -0.07% | 17.47 | 1.49 |
| 09/04 | 2,752 | 2,763 | 2,710 | 2,748 | -0.4% | 55,100 | 347億7954万 | +2.46% | 17.94 | 1.53 |
| 09/01 | 2,748 | 2,764 | 2,712 | 2,759 | +1.28% | 56,500 | 349億1876万 | +2.91% | 18.01 | 1.53 |
| 08/31 | 2,749 | 2,756 | 2,711 | 2,724 | -0.26% | 33,700 | 344億7579万 | +1.6% | 17.79 | 1.51 |
| 08/30 | 2,699 | 2,733 | 2,682 | 2,731 | +1.56% | 54,300 | 345億6438万 | +1.79% | 17.83 | 1.52 |
| 08/29 | 2,645 | 2,696 | 2,639 | 2,689 | +1.66% | 54,600 | 340億3282万 | +0.19% | 17.56 | 1.5 |
| 08/28 | 2,591 | 2,650 | 2,591 | 2,645 | +2.12% | 61,000 | 334億7594万 | -1.56% | 17.27 | 1.47 |
| 08/25 | 2,601 | 2,619 | 2,588 | 2,590 | -0.15% | 39,600 | 327億7984万 | -3.75% | 16.91 | 1.44 |
| 08/24 | 2,586 | 2,605 | 2,583 | 2,594 | +0.04% | 26,000 | 328億3047万 | -3.85% | 16.94 | 1.44 |
| 08/23 | 2,625 | 2,638 | 2,590 | 2,593 | -1.14% | 37,900 | 328億1781万 | -4.07% | 16.93 | 1.44 |
| 08/22 | 2,606 | 2,624 | 2,588 | 2,623 | +0.5% | 38,700 | 331億9750万 | -3.17% | 17.13 | 1.46 |
| 08/21 | 2,576 | 2,627 | 2,576 | 2,610 | +1.32% | 58,600 | 330億3297万 | -3.8% | 17.04 | 1.45 |
| 08/18 | 2,593 | 2,596 | 2,569 | 2,576 | -2.09% | 45,900 | 326億265万 | -5.19% | 16.82 | 1.43 |
| 08/17 | 2,604 | 2,642 | 2,586 | 2,631 | +0.84% | 56,400 | 332億9875万 | -3.41% | 17.18 | 1.46 |
| 08/16 | 2,623 | 2,653 | 2,598 | 2,609 | -0.46% | 64,600 | 330億2031万 | -4.36% | 17.04 | 1.45 |
| 08/15 | 2,657 | 2,661 | 2,621 | 2,621 | +0.08% | 60,300 | 331億7219万 | -4.13% | 17.11 | 1.46 |
| 08/14 | 2,675 | 2,675 | 2,603 | 2,619 | -3.32% | 104,400 | 331億4687万 | -4.17% | 17.1 | 1.46 |
| 08/10 | 2,780 | 2,785 | 2,704 | 2,709 | -3.15% | 99,700 | 342億8594万 | -0.84% | 17.69 | 1.51 |
| 08/09 | 2,733 | 2,843 | 2,717 | 2,797 | +3.32% | 177,500 | 353億9970万 | +2.49% | 18.26 | 1.56 |
| 08/08 | 2,750 | 2,750 | 2,702 | 2,707 | -1.56% | 48,200 | 342億6063万 | -0.48% | 17.67 | 1.51 |
| 08/07 | 2,770 | 2,774 | 2,732 | 2,750 | +0.18% | 31,300 | 348億485万 | +1.29% | 17.96 | 1.53 |
