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 | 2,291 | 2,324 | 2,281 | 2,300 | -0.04% | 289,400 | 852億1316万 | +1.32% | 31.74 | 1.66 |
12/28 | 2,327 | 2,327 | 2,275 | 2,301 | +0.31% | 439,200 | 852億5021万 | +1.05% | 31.75 | 1.66 |
12/27 | 2,254 | 2,309 | 2,251 | 2,294 | +1.41% | 392,300 | 849億9086万 | +0.39% | 31.66 | 1.65 |
12/26 | 2,252 | 2,287 | 2,234 | 2,262 | +0.44% | 643,400 | 838億529万 | -1.22% | 31.22 | 1.63 |
12/25 | 2,324 | 2,324 | 2,242 | 2,252 | -3.1% | 622,800 | 834億3480万 | -1.75% | 31.08 | 1.62 |
12/22 | 2,330 | 2,342 | 2,293 | 2,324 | -0.26% | 342,700 | 861億234万 | +1.18% | 32.07 | 1.67 |
12/21 | 2,342 | 2,354 | 2,303 | 2,330 | -0.68% | 389,900 | 862億7804万 | +1.35% | 32.14 | 1.68 |
12/20 | 2,345 | 2,365 | 2,323 | 2,346 | +0.47% | 533,500 | 868億7050万 | +2.04% | 32.36 | 1.69 |
12/19 | 2,365 | 2,397 | 2,311 | 2,335 | -0.64% | 489,600 | 864億6318万 | +1.48% | 32.2 | 1.68 |
12/18 | 2,349 | 2,368 | 2,315 | 2,350 | +1.86% | 656,600 | 870億1862万 | +1.95% | 32.41 | 1.69 |
12/15 | 2,335 | 2,343 | 2,263 | 2,307 | -1.2% | 490,100 | 854億2636万 | +0.04% | 31.82 | 1.66 |
12/14 | 2,289 | 2,335 | 2,263 | 2,335 | +3.32% | 720,100 | 864億6318万 | +1.08% | 32.2 | 1.68 |
12/13 | 2,281 | 2,285 | 2,217 | 2,260 | -0.75% | 399,600 | 836億8599万 | -2.25% | 31.17 | 1.63 |
12/12 | 2,329 | 2,345 | 2,250 | 2,277 | -1.21% | 599,700 | 843億1549万 | -1.73% | 31.4 | 1.64 |
12/11 | 2,303 | 2,315 | 2,265 | 2,305 | +3.36% | 784,500 | 853億5231万 | -0.6% | 31.79 | 1.66 |
12/08 | 2,199 | 2,236 | 2,197 | 2,230 | +2.39% | 534,600 | 825億7512万 | -3.96% | 30.76 | 1.61 |
12/07 | 2,155 | 2,178 | 2,141 | 2,178 | +3.42% | 402,100 | 806億4960万 | -6.52% | 30.04 | 1.57 |
12/06 | 2,135 | 2,189 | 2,087 | 2,106 | -0.52% | 661,500 | 779億8349万 | -9.81% | 29.05 | 1.52 |
12/05 | 2,105 | 2,136 | 2,045 | 2,117 | -1.67% | 794,400 | 783億9082万 | -9.57% | 29.2 | 1.52 |
12/04 | 2,175 | 2,191 | 2,151 | 2,153 | -1.91% | 341,200 | 797億2387万 | -8.19% | 29.69 | 1.55 |
12/01 | 2,212 | 2,234 | 2,149 | 2,195 | -0.68% | 573,500 | 812億7909万 | -6.52% | 30.27 | 1.58 |
11/30 | 2,087 | 2,210 | 2,076 | 2,210 | -1.21% | 1,939,400 | 818億3453万 | -5.8% | 30.48 | 1.59 |
11/29 | 2,330 | 2,336 | 2,222 | 2,237 | -2.36% | 802,700 | 828億3432万 | -4.61% | 30.85 | 1.61 |
11/28 | 2,464 | 2,467 | 2,286 | 2,291 | -7.02% | 1,295,800 | 848億3390万 | -2.18% | 31.6 | 1.65 |
11/27 | 2,500 | 2,502 | 2,440 | 2,464 | -0.44% | 541,900 | 912億3995万 | +5.48% | 33.98 | 1.77 |
11/24 | 2,497 | 2,540 | 2,464 | 2,475 | -0.28% | 880,900 | 916億4727万 | +6.45% | 34.14 | 1.78 |
11/22 | 2,420 | 2,495 | 2,389 | 2,482 | +2.56% | 1,088,800 | 919億647万 | +7.26% | 34.23 | 1.79 |
11/21 | 2,360 | 2,423 | 2,332 | 2,420 | +3.86% | 617,700 | 895億4048万 | +5.13% | 33.35 | 1.74 |
11/20 | 2,366 | 2,377 | 2,316 | 2,330 | -1.27% | 428,400 | 862億1047万 | +1.66% | 32.11 | 1.68 |
11/17 | 2,421 | 2,430 | 2,323 | 2,360 | -0.51% | 706,400 | 873億2047万 | +3.28% | 32.52 | 1.7 |
11/16 | 2,290 | 2,440 | 2,290 | 2,372 | +1.5% | 817,200 | 877億6447万 | +4.36% | 32.69 | 1.71 |
11/15 | 2,260 | 2,380 | 2,153 | 2,337 | -2.71% | 1,234,700 | 864億6947万 | +3.77% | 32.21 | 1.68 |
11/14 | 2,430 | 2,480 | 2,402 | 2,402 | -1.56% | 932,000 | 888億7448万 | +7.52% | 33.1 | 1.73 |
11/13 | 2,400 | 2,477 | 2,394 | 2,440 | +2.82% | 924,700 | 902億8049万 | +10.26% | 33.63 | 1.76 |
11/10 | 2,354 | 2,420 | 2,347 | 2,373 | -1.29% | 609,000 | 878億147万 | +8.36% | 32.7 | 1.71 |
11/09 | 2,428 | 2,478 | 2,333 | 2,404 | +0.67% | 853,600 | 889億4848万 | +10.89% | 33.13 | 1.73 |
11/08 | 2,370 | 2,410 | 2,354 | 2,388 | +0.17% | 463,500 | 883億5648万 | +11.17% | 32.91 | 1.72 |
11/07 | 2,326 | 2,410 | 2,322 | 2,384 | +2.19% | 620,800 | 882億848万 | +12.03% | 32.85 | 1.71 |
11/06 | 2,409 | 2,413 | 2,315 | 2,333 | -1.48% | 458,100 | 863億2147万 | +10.62% | 32.15 | 1.68 |
11/02 | 2,435 | 2,438 | 2,321 | 2,368 | -2.27% | 962,400 | 876億1647万 | +13.25% | 32.63 | 1.7 |
11/01 | 2,352 | 2,437 | 2,328 | 2,423 | +4.48% | 1,119,500 | 896億5148万 | +17.11% | 33.39 | 1.74 |
10/31 | 2,279 | 2,369 | 2,271 | 2,319 | +2.84% | 867,700 | 858億346万 | +13.4% | 31.96 | 1.67 |
10/30 | 2,240 | 2,282 | 2,222 | 2,255 | +1.85% | 571,000 | 834億3545万 | +11.3% | 31.08 | 1.62 |
10/27 | 2,216 | 2,227 | 2,160 | 2,214 | -0.36% | 482,400 | 819億1844万 | +10.26% | 30.51 | 1.59 |
10/26 | 2,145 | 2,244 | 2,135 | 2,222 | +3.16% | 607,600 | 822億1444万 | +11.43% | 30.62 | 1.6 |
10/25 | 2,170 | 2,173 | 2,128 | 2,154 | -0.65% | 442,900 | 796億9843万 | +8.73% | 29.69 | 1.55 |
10/24 | 2,151 | 2,168 | 2,107 | 2,168 | -0.14% | 419,000 | 802億1643万 | +9.99% | 29.88 | 1.56 |
10/23 | 2,169 | 2,183 | 2,144 | 2,171 | +1.88% | 392,600 | 783億8656万 | +10.94% | 29.2 | 1.52 |
10/20 | 2,180 | 2,181 | 2,131 | 2,131 | -3.62% | 735,400 | 769億4231万 | +9.9% | 28.66 | 1.5 |
10/19 | 2,199 | 2,330 | 2,190 | 2,211 | +1.14% | 2,074,900 | 798億3081万 | +15.16% | 29.73 | 1.55 |
10/18 | 2,200 | 2,254 | 2,153 | 2,186 | -0.18% | 1,004,700 | 789億2815万 | +15.23% | 29.4 | 1.53 |
10/17 | 2,160 | 2,201 | 2,136 | 2,190 | +1.72% | 988,300 | 790億7258万 | +16.92% | 29.45 | 1.54 |
10/16 | 2,145 | 2,189 | 2,111 | 2,153 | -0.78% | 1,326,100 | 777億3665万 | +16.5% | 28.95 | 1.51 |
10/13 | 2,075 | 2,176 | 2,051 | 2,170 | +5.34% | 2,371,600 | 783億5045万 | +18.9% | 29.18 | 1.52 |
10/12 | 1,961 | 2,073 | 1,961 | 2,060 | +11.35% | 2,279,600 | 743億7877万 | +14.32% | 27.7 | 1.45 |
10/11 | 1,871 | 1,875 | 1,835 | 1,850 | -1.07% | 373,300 | 667億9647万 | +3.7% | 24.88 | 1.3 |
10/10 | 1,890 | 1,897 | 1,860 | 1,870 | -0.37% | 373,500 | 675億1859万 | +5.17% | 25.15 | 1.31 |
10/06 | 1,874 | 1,888 | 1,866 | 1,877 | +0.16% | 345,400 | 677億7134万 | +5.99% | 25.24 | 1.32 |
10/05 | 1,831 | 1,899 | 1,830 | 1,874 | +2.18% | 473,900 | 676億6302万 | +6.18% | 25.2 | 1.32 |
10/04 | 1,863 | 1,864 | 1,827 | 1,834 | -2.71% | 544,100 | 662億1877万 | +4.44% | 24.66 | 1.29 |
10/03 | 1,919 | 1,919 | 1,871 | 1,885 | -1.21% | 428,600 | 680億6019万 | +7.78% | 25.35 | 1.32 |
10/02 | 1,910 | 1,927 | 1,893 | 1,908 | +0.58% | 468,600 | 688億9063万 | +9.66% | 25.66 | 1.34 |
09/29 | 1,899 | 1,939 | 1,878 | 1,897 | +0.8% | 780,800 | 701億8938万 | +9.65% | 26.14 | 1.36 |
09/28 | 1,850 | 1,888 | 1,829 | 1,882 | +3.24% | 665,900 | 696億3438万 | +9.48% | 25.94 | 1.35 |
09/27 | 1,818 | 1,825 | 1,793 | 1,823 | +0.66% | 537,900 | 674億5136万 | +6.61% | 25.12 | 1.31 |
09/26 | 1,828 | 1,828 | 1,791 | 1,811 | -2.11% | 361,900 | 670億736万 | +6.34% | 24.96 | 1.3 |
09/25 | 1,830 | 1,869 | 1,812 | 1,850 | +2.1% | 510,400 | 684億5037万 | +9.21% | 25.5 | 1.33 |
09/22 | 1,833 | 1,849 | 1,788 | 1,812 | -2.53% | 765,700 | 670億4436万 | +7.22% | 24.97 | 1.3 |
09/21 | 1,900 | 1,906 | 1,846 | 1,859 | -2.72% | 822,600 | 634億7444万 | +10.39% | 23.63 | 1.23 |
09/20 | 1,866 | 1,919 | 1,865 | 1,911 | +1.06% | 797,700 | 652億4995万 | +14.09% | 24.29 | 1.27 |
09/19 | 1,880 | 1,919 | 1,830 | 1,891 | +3.9% | 1,744,500 | 645億6706万 | +13.78% | 24.04 | 1.25 |
09/15 | 1,710 | 1,827 | 1,708 | 1,820 | +5.39% | 1,832,700 | 621億4281万 | +10.57% | 23.14 | 1.21 |
09/14 | 1,651 | 1,732 | 1,650 | 1,727 | +4.54% | 1,396,700 | 589億6738万 | +5.76% | 21.96 | 1.15 |
09/13 | 1,650 | 1,671 | 1,635 | 1,652 | +1.35% | 574,100 | 564億655万 | +1.79% | 21 | 1.1 |
09/12 | 1,610 | 1,640 | 1,581 | 1,630 | +2.71% | 621,800 | 556億5537万 | +0.8% | 20.72 | 1.08 |
09/11 | 1,580 | 1,597 | 1,565 | 1,587 | +1.99% | 483,100 | 541億8716万 | -1.49% | 20.18 | 1.05 |
09/08 | 1,584 | 1,598 | 1,545 | 1,556 | -1.64% | 377,500 | 531億2868万 | -3.11% | 19.78 | 1.03 |
09/07 | 1,623 | 1,642 | 1,565 | 1,582 | -1.43% | 755,300 | 540億1644万 | -1.43% | 20.11 | 1.05 |
09/06 | 1,599 | 1,632 | 1,572 | 1,605 | +0.25% | 644,800 | 548億176万 | +0.06% | 20.4 | 1.07 |
09/05 | 1,690 | 1,700 | 1,592 | 1,601 | -6.21% | 985,300 | 546億6518万 | -0.06% | 20.35 | 1.06 |
09/04 | 1,693 | 1,714 | 1,687 | 1,707 | +0.06% | 557,600 | 582億8449万 | +6.49% | 21.7 | 1.13 |
09/01 | 1,720 | 1,727 | 1,671 | 1,706 | -0.18% | 875,700 | 582億5034万 | +6.63% | 21.69 | 1.13 |
08/31 | 1,665 | 1,716 | 1,660 | 1,709 | +3.14% | 1,127,400 | 583億5278万 | +6.88% | 21.73 | 1.13 |
08/30 | 1,675 | 1,686 | 1,640 | 1,657 | +0.12% | 609,500 | 565億7727万 | +3.89% | 21.07 | 1.1 |
08/29 | 1,642 | 1,667 | 1,637 | 1,655 | -0.12% | 450,000 | 565億898万 | +3.83% | 21.04 | 1.1 |
08/28 | 1,658 | 1,672 | 1,648 | 1,657 | +0.06% | 532,600 | 565億7727万 | +4.15% | 21.07 | 1.1 |
08/25 | 1,645 | 1,656 | 1,638 | 1,656 | +1.53% | 432,100 | 565億4312万 | +4.35% | 21.05 | 1.1 |
08/24 | 1,640 | 1,647 | 1,629 | 1,631 | -1.15% | 514,000 | 556億8951万 | +3.03% | 20.73 | 1.08 |
08/23 | 1,669 | 1,670 | 1,629 | 1,650 | +0.18% | 523,600 | 563億3826万 | +4.5% | 20.98 | 1.09 |
08/22 | 1,620 | 1,659 | 1,609 | 1,647 | +2.81% | 794,700 | 562億3583万 | +4.7% | 20.94 | 1.09 |
08/21 | 1,702 | 1,706 | 1,590 | 1,602 | -7.4% | 1,582,800 | 515億334万 | +2.17% | 19.18 | 1 |
08/18 | 1,639 | 1,730 | 1,618 | 1,730 | +3.22% | 1,647,600 | 556億1846万 | +10.61% | 20.71 | 1.08 |
08/17 | 1,608 | 1,690 | 1,605 | 1,676 | +3.58% | 1,641,500 | 538億8239万 | +7.71% | 20.06 | 1.05 |
08/16 | 1,611 | 1,621 | 1,590 | 1,618 | +1.25% | 1,236,200 | 520億1773万 | +4.39% | 19.37 | 1.01 |
08/15 | 1,560 | 1,598 | 1,559 | 1,598 | +6.89% | 1,752,500 | 513億7474万 | +3.36% | 19.13 | 1 |
08/14 | 1,458 | 1,499 | 1,430 | 1,495 | +0.61% | 537,700 | 480億6335万 | -3.11% | 17.9 | 0.93 |
08/10 | 1,494 | 1,512 | 1,479 | 1,486 | +0.47% | 446,400 | 477億7401万 | -3.69% | 17.79 | 0.93 |
08/09 | 1,523 | 1,525 | 1,466 | 1,479 | -2.05% | 647,500 | 475億4896万 | -4.15% | 17.7 | 0.92 |
08/08 | 1,483 | 1,520 | 1,482 | 1,510 | +2.51% | 449,600 | 485億4559万 | -1.95% | 18.07 | 0.94 |
08/07 | 1,505 | 1,505 | 1,462 | 1,473 | -0.14% | 451,300 | 473億5606万 | -4.16% | 17.63 | 0.92 |