株価チャート
2017/07/10～2017/12/04
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 |
| 12/04 | 1,117 | 1,119 | 1,106 | 1,106 | -1.69% | 11,800 | 56億6214万 | -8.6% | 7.73 | 0.65 |
| 12/01 | 1,124 | 1,127 | 1,122 | 1,125 | +0.36% | 4,500 | 57億5941万 | -7.79% | 7.87 | 0.66 |
| 11/30 | 1,120 | 1,131 | 1,118 | 1,121 | -0.8% | 5,400 | 57億3893万 | -8.71% | 7.84 | 0.66 |
| 11/29 | 1,126 | 1,130 | 1,116 | 1,130 | +0.44% | 4,800 | 57億8500万 | -8.58% | 7.9 | 0.66 |
| 11/28 | 1,150 | 1,150 | 1,125 | 1,125 | -2.51% | 7,300 | 57億5941万 | -9.49% | 7.87 | 0.66 |
| 11/27 | 1,140 | 1,154 | 1,138 | 1,154 | +0.61% | 6,900 | 59億787万 | -7.61% | 8.07 | 0.67 |
| 11/24 | 1,111 | 1,147 | 1,111 | 1,147 | +3.43% | 8,200 | 58億7204万 | -8.61% | 8.02 | 0.67 |
| 11/22 | 1,110 | 1,116 | 1,105 | 1,109 | +0.36% | 10,700 | 56億7749万 | -12.05% | 7.76 | 0.65 |
| 11/21 | 1,110 | 1,130 | 1,105 | 1,105 | -1.34% | 8,500 | 56億5702万 | -12.92% | 7.73 | 0.65 |
| 11/20 | 1,110 | 1,124 | 1,106 | 1,120 | +0.9% | 5,900 | 57億3381万 | -12.29% | 7.83 | 0.65 |
| 11/17 | 1,114 | 1,125 | 1,110 | 1,110 | -0.09% | 9,200 | 56億8261万 | -13.62% | 7.76 | 0.65 |
| 11/16 | 1,080 | 1,125 | 1,080 | 1,111 | +0.36% | 19,800 | 56億8773万 | -14.08% | 7.77 | 0.65 |
| 11/15 | 1,157 | 1,157 | 1,096 | 1,107 | -3.4% | 25,400 | 56億6726万 | -14.91% | 7.74 | 0.65 |
| 11/14 | 1,175 | 1,175 | 1,146 | 1,146 | -2.47% | 19,400 | 58億6692万 | -12.45% | 8.01 | 0.67 |
| 11/13 | 1,184 | 1,184 | 1,150 | 1,175 | -0.51% | 27,900 | 60億1538万 | -10.71% | 8.22 | 0.69 |
| 11/10 | 1,128 | 1,207 | 1,122 | 1,181 | -13.67% | 219,800 | 60億4610万 | -10.67% | 8.26 | 0.69 |
| 11/09 | 1,362 | 1,370 | 1,345 | 1,368 | +1.71% | 21,100 | 70億344万 | +3.09% | 9.57 | 0.8 |
| 11/08 | 1,353 | 1,353 | 1,331 | 1,345 | +0.15% | 6,800 | 68億8569万 | +1.43% | 9.41 | 0.79 |
| 11/07 | 1,343 | 1,357 | 1,340 | 1,343 | +0.22% | 4,300 | 68億7545万 | +1.36% | 9.39 | 0.79 |
| 11/06 | 1,357 | 1,361 | 1,340 | 1,340 | 0% | 7,300 | 68億6009万 | +1.28% | 9.37 | 0.78 |
| 11/02 | 1,330 | 1,355 | 1,321 | 1,340 | -2.26% | 26,200 | 68億6009万 | +1.28% | 9.37 | 0.78 |
| 11/01 | 1,378 | 1,378 | 1,361 | 1,371 | +0.44% | 8,100 | 70億1880万 | +3.63% | 9.59 | 0.8 |
| 10/31 | 1,375 | 1,378 | 1,365 | 1,365 | -0.44% | 6,800 | 69億8808万 | +3.25% | 9.55 | 0.8 |
| 10/30 | 1,346 | 1,371 | 1,346 | 1,371 | +2.39% | 16,900 | 70億1880万 | +3.63% | 9.59 | 0.8 |
| 10/27 | 1,359 | 1,359 | 1,335 | 1,339 | -0.59% | 6,100 | 68億5497万 | +1.29% | 9.36 | 0.78 |
| 10/26 | 1,330 | 1,350 | 1,326 | 1,347 | +1.28% | 9,900 | 68億9593万 | +1.81% | 9.42 | 0.79 |
| 10/25 | 1,320 | 1,330 | 1,313 | 1,330 | +0.68% | 6,500 | 68億890万 | +0.38% | 9.3 | 0.78 |
| 10/24 | 1,300 | 1,321 | 1,292 | 1,321 | +1.77% | 6,600 | 67億6282万 | -0.3% | 9.24 | 0.77 |
| 10/23 | 1,289 | 1,305 | 1,288 | 1,298 | +0.93% | 4,400 | 66億4508万 | -2.04% | 9.08 | 0.76 |
| 10/20 | 1,297 | 1,297 | 1,286 | 1,286 | -0.69% | 3,500 | 65億8364万 | -3.02% | 8.99 | 0.75 |
| 10/19 | 1,285 | 1,299 | 1,285 | 1,295 | +0.23% | 2,600 | 66億2972万 | -2.56% | 9.06 | 0.76 |
| 10/18 | 1,309 | 1,309 | 1,285 | 1,292 | -1.22% | 6,700 | 66億1436万 | -2.93% | 9.04 | 0.76 |
| 10/17 | 1,305 | 1,312 | 1,305 | 1,308 | -0.23% | 2,900 | 66億9627万 | -1.88% | 9.15 | 0.76 |
| 10/16 | 1,314 | 1,315 | 1,294 | 1,311 | -0.23% | 15,000 | 67億1163万 | -1.58% | 9.17 | 0.77 |
| 10/13 | 1,321 | 1,321 | 1,302 | 1,314 | +0.15% | 3,700 | 67億2699万 | -1.28% | 9.19 | 0.77 |
| 10/12 | 1,313 | 1,320 | 1,306 | 1,312 | -0.08% | 4,500 | 67億1675万 | -1.28% | 9.18 | 0.77 |
| 10/11 | 1,326 | 1,330 | 1,313 | 1,313 | -0.91% | 5,300 | 67億2187万 | -1.28% | 9.18 | 0.77 |
| 10/10 | 1,318 | 1,336 | 1,317 | 1,325 | +0.84% | 5,900 | 67億8330万 | -0.53% | 9.27 | 0.77 |
| 10/06 | 1,315 | 1,322 | 1,300 | 1,314 | -0.53% | 9,300 | 67億2699万 | -1.57% | 9.19 | 0.77 |
| 10/05 | 1,307 | 1,327 | 1,306 | 1,321 | +1.23% | 3,300 | 67億6282万 | -1.2% | 9.24 | 0.77 |
| 10/04 | 1,326 | 1,328 | 1,300 | 1,305 | -2.1% | 8,900 | 66億8091万 | -2.54% | 9.13 | 0.76 |
| 10/03 | 1,339 | 1,339 | 1,316 | 1,333 | +0.6% | 5,800 | 68億2426万 | -0.52% | 9.32 | 0.78 |
| 10/02 | 1,315 | 1,348 | 1,315 | 1,325 | +1.69% | 13,300 | 67億8330万 | -1.27% | 9.27 | 0.77 |
| 09/29 | 1,330 | 1,331 | 1,283 | 1,303 | -2.4% | 13,200 | 66億7067万 | -3.05% | 9.11 | 0.76 |
| 09/28 | 1,343 | 1,348 | 1,321 | 1,335 | -0.82% | 13,200 | 68億3450万 | -0.89% | 9.34 | 0.78 |
| 09/27 | 1,348 | 1,348 | 1,333 | 1,346 | -0.3% | 3,400 | 68億9081万 | -0.22% | 9.41 | 0.79 |
| 09/26 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 4,600 | 69億1129万 | 0% | 9.44 | 0.79 |
| 09/25 | 1,365 | 1,379 | 1,360 | 1,370 | +1.48% | 15,800 | 70億1368万 | +1.33% | 9.58 | 0.8 |
| 09/22 | 1,373 | 1,373 | 1,350 | 1,350 | -2.1% | 10,300 | 69億1129万 | -0.22% | 9.44 | 0.79 |
| 09/21 | 1,380 | 1,388 | 1,371 | 1,379 | 0% | 11,300 | 70億5975万 | +1.7% | 9.64 | 0.81 |
| 09/20 | 1,355 | 1,382 | 1,355 | 1,379 | +3.14% | 10,300 | 70億5975万 | +1.55% | 9.64 | 0.81 |
| 09/19 | 1,337 | 1,379 | 1,334 | 1,337 | +0.53% | 18,200 | 68億4474万 | -1.55% | 9.35 | 0.78 |
| 09/15 | 1,332 | 1,335 | 1,310 | 1,330 | +0.76% | 26,300 | 68億890万 | -2.21% | 9.3 | 0.78 |
| 09/14 | 1,349 | 1,359 | 1,320 | 1,320 | -2.94% | 14,200 | 67億5770万 | -3.01% | 9.23 | 0.77 |
| 09/13 | 1,359 | 1,376 | 1,351 | 1,360 | +1.42% | 11,100 | 69億6248万 | -0.22% | 9.51 | 0.8 |
| 09/12 | 1,315 | 1,347 | 1,315 | 1,341 | +0.68% | 9,700 | 68億6521万 | -1.69% | 9.38 | 0.78 |
| 09/11 | 1,302 | 1,335 | 1,302 | 1,332 | +3.82% | 8,800 | 68億1914万 | -2.49% | 9.32 | 0.78 |
| 09/08 | 1,284 | 1,296 | 1,278 | 1,283 | -0.85% | 3,400 | 65億6828万 | -6.21% | 8.97 | 0.75 |
| 09/07 | 1,280 | 1,298 | 1,279 | 1,294 | +1.17% | 7,700 | 66億2460万 | -5.62% | 9.05 | 0.76 |
| 09/06 | 1,300 | 1,300 | 1,260 | 1,279 | -2.66% | 22,100 | 65億4781万 | -6.91% | 8.94 | 0.75 |
| 09/05 | 1,368 | 1,368 | 1,311 | 1,314 | -4.44% | 45,900 | 67億2699万 | -4.64% | 9.19 | 0.77 |
| 09/04 | 1,394 | 1,394 | 1,365 | 1,375 | -1.86% | 8,900 | 70億3928万 | -0.51% | 9.62 | 0.8 |
| 09/01 | 1,378 | 1,406 | 1,375 | 1,401 | +1.89% | 9,500 | 71億7238万 | +1.3% | 9.8 | 0.82 |
| 08/31 | 1,374 | 1,375 | 1,365 | 1,375 | +1.7% | 4,800 | 70億3928万 | -0.72% | 9.62 | 0.8 |
| 08/30 | 1,342 | 1,361 | 1,332 | 1,352 | +0.75% | 5,600 | 69億2153万 | -2.66% | 9.46 | 0.79 |
| 08/29 | 1,360 | 1,364 | 1,334 | 1,342 | -2.4% | 11,600 | 68億7033万 | -3.66% | 9.39 | 0.78 |
| 08/28 | 1,377 | 1,381 | 1,369 | 1,375 | -0.36% | 7,900 | 70億3928万 | -1.5% | 9.62 | 0.8 |
| 08/25 | 1,386 | 1,386 | 1,371 | 1,380 | -0.43% | 4,000 | 70億6487万 | -1.22% | 9.65 | 0.81 |
| 08/24 | 1,385 | 1,391 | 1,371 | 1,386 | +0.07% | 3,500 | 70億9559万 | -0.86% | 9.69 | 0.81 |
| 08/23 | 1,369 | 1,393 | 1,359 | 1,385 | +0.87% | 6,300 | 70億9047万 | -0.93% | 9.69 | 0.81 |
| 08/22 | 1,384 | 1,384 | 1,355 | 1,373 | -1.15% | 19,700 | 70億2904万 | -1.79% | 9.6 | 0.8 |
| 08/21 | 1,397 | 1,409 | 1,380 | 1,389 | -0.43% | 4,000 | 71億1095万 | -0.71% | 9.71 | 0.81 |
| 08/18 | 1,394 | 1,426 | 1,394 | 1,395 | -2.72% | 11,100 | 71億4167万 | -0.36% | 9.76 | 0.82 |
| 08/17 | 1,427 | 1,445 | 1,358 | 1,434 | +0.63% | 22,200 | 73億4133万 | +2.43% | 10.03 | 0.84 |
| 08/16 | 1,385 | 1,427 | 1,385 | 1,425 | +2.89% | 17,600 | 72億9525万 | +1.86% | 9.97 | 0.83 |
| 08/15 | 1,387 | 1,400 | 1,371 | 1,385 | +0.58% | 8,000 | 70億9047万 | -1% | 9.69 | 0.81 |
| 08/14 | 1,339 | 1,387 | 1,331 | 1,377 | +0.95% | 17,000 | 70億4951万 | -1.57% | 9.63 | 0.81 |
| 08/10 | 1,364 | 1,380 | 1,354 | 1,364 | +0.15% | 15,000 | 69億8296万 | -2.5% | 9.54 | 0.8 |
| 08/09 | 1,388 | 1,388 | 1,358 | 1,362 | -1.52% | 9,000 | 69億7272万 | -2.78% | 9.52 | 0.8 |
| 08/08 | 1,393 | 1,393 | 1,376 | 1,383 | -0.79% | 5,700 | 70億8023万 | -1.43% | 9.67 | 0.81 |
| 08/07 | 1,390 | 1,399 | 1,360 | 1,394 | +1.16% | 12,900 | 71億3655万 | -0.92% | 9.75 | 0.82 |
| 08/04 | 1,350 | 1,387 | 1,350 | 1,378 | +2.3% | 11,900 | 70億5463万 | -1.85% | 9.64 | 0.81 |
| 08/03 | 1,373 | 1,374 | 1,342 | 1,347 | -1.82% | 8,800 | 68億9593万 | -3.99% | 9.42 | 0.79 |
| 08/02 | 1,392 | 1,392 | 1,372 | 1,372 | -1.37% | 5,700 | 70億2392万 | -2.07% | 9.59 | 0.8 |
| 08/01 | 1,398 | 1,405 | 1,370 | 1,391 | -0.5% | 23,600 | 71億2119万 | -0.64% | 9.73 | 0.81 |
| 07/31 | 1,397 | 1,406 | 1,387 | 1,398 | -0.78% | 5,800 | 71億5702万 | +0.14% | 9.78 | 0.82 |
| 07/28 | 1,460 | 1,470 | 1,401 | 1,409 | -3.36% | 20,700 | 72億1334万 | +1.22% | 9.85 | 0.82 |
| 07/27 | 1,462 | 1,469 | 1,458 | 1,458 | -0.27% | 12,100 | 74億6419万 | +5.04% | 10.2 | 0.85 |
| 07/26 | 1,478 | 1,479 | 1,454 | 1,462 | +0.07% | 16,400 | 74億8467万 | +5.79% | 10.22 | 0.85 |
| 07/25 | 1,410 | 1,463 | 1,410 | 1,461 | +3.25% | 34,100 | 74億7955万 | +6.1% | 10.22 | 0.85 |
| 07/24 | 1,416 | 1,418 | 1,405 | 1,415 | +0.43% | 9,000 | 72億4405万 | +3.21% | 9.9 | 0.83 |
| 07/21 | 1,391 | 1,409 | 1,391 | 1,409 | +1.29% | 5,100 | 72億1334万 | +3% | 9.85 | 0.82 |
| 07/20 | 1,411 | 1,416 | 1,390 | 1,391 | -0.22% | 26,500 | 71億2119万 | +2.2% | 9.73 | 0.81 |
| 07/19 | 1,383 | 1,400 | 1,381 | 1,394 | +0.29% | 3,800 | 71億3655万 | +2.95% | 9.75 | 0.82 |
| 07/18 | 1,426 | 1,426 | 1,390 | 1,390 | -0.71% | 6,900 | 71億1607万 | +3.27% | 9.72 | 0.81 |
| 07/14 | 1,415 | 1,415 | 1,395 | 1,400 | +0.29% | 22,400 | 71億6726万 | +4.63% | 9.79 | 0.82 |
| 07/13 | 1,417 | 1,417 | 1,390 | 1,396 | -0.29% | 9,600 | 71億4678万 | +4.96% | 9.76 | 0.82 |
| 07/12 | 1,418 | 1,420 | 1,390 | 1,400 | -0.78% | 11,700 | 71億6726万 | +5.82% | 9.79 | 0.82 |
| 07/11 | 1,423 | 1,423 | 1,409 | 1,411 | -0.77% | 7,200 | 72億2358万 | +7.22% | 9.87 | 0.83 |
| 07/10 | 1,400 | 1,426 | 1,400 | 1,422 | +2.3% | 10,600 | 72億7989万 | +8.63% | 9.94 | 0.83 |
