株価チャート
2017/08/04～2017/12/29
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 | 1,069 | 1,079 | 1,069 | 1,072 | +0.37% | 2,500 | 114億6825万 | -8.61% | 29.38 | 2.85 |
| 12/28 | 1,085 | 1,089 | 1,063 | 1,068 | -0.93% | 6,000 | 114億2546万 | -9.18% | 29.27 | 2.84 |
| 12/27 | 1,075 | 1,094 | 1,074 | 1,078 | -5.11% | 20,300 | 115億3244万 | -8.57% | 29.54 | 2.86 |
| 12/26 | 1,169 | 1,169 | 1,136 | 1,136 | -3.15% | 14,100 | 121億5292万 | -3.81% | 31.13 | 3.02 |
| 12/25 | 1,175 | 1,178 | 1,171 | 1,173 | -0.17% | 7,400 | 125億4875万 | -0.68% | 32.14 | 3.12 |
| 12/22 | 1,161 | 1,178 | 1,161 | 1,175 | -0.17% | 4,100 | 125億7015万 | -0.42% | 32.2 | 3.12 |
| 12/21 | 1,172 | 1,180 | 1,172 | 1,177 | -0.08% | 3,600 | 125億9154万 | -0.08% | 32.25 | 3.13 |
| 12/20 | 1,188 | 1,191 | 1,170 | 1,178 | -0.84% | 5,400 | 126億224万 | +0.17% | 32.28 | 3.13 |
| 12/19 | 1,180 | 1,195 | 1,178 | 1,188 | 0% | 2,000 | 127億922万 | +1.11% | 32.56 | 3.15 |
| 12/18 | 1,196 | 1,198 | 1,188 | 1,188 | -0.67% | 9,200 | 127億922万 | +1.28% | 32.56 | 3.15 |
| 12/15 | 1,200 | 1,204 | 1,196 | 1,196 | -0.33% | 2,000 | 127億9480万 | +2.22% | 32.77 | 3.18 |
| 12/14 | 1,200 | 1,206 | 1,199 | 1,200 | -0.25% | 3,400 | 128億3760万 | +2.83% | 32.88 | 3.19 |
| 12/13 | 1,200 | 1,203 | 1,194 | 1,203 | +0.42% | 2,700 | 128億6969万 | +3.26% | 32.97 | 3.19 |
| 12/12 | 1,207 | 1,207 | 1,194 | 1,198 | -0.83% | 3,200 | 128億1620万 | +3.1% | 32.83 | 3.18 |
| 12/11 | 1,195 | 1,208 | 1,192 | 1,208 | +1.09% | 3,000 | 129億2318万 | +4.32% | 33.1 | 3.21 |
| 12/08 | 1,193 | 1,195 | 1,190 | 1,195 | +0.17% | 2,200 | 127億8411万 | +3.55% | 32.75 | 3.17 |
| 12/07 | 1,171 | 1,196 | 1,171 | 1,193 | +1.27% | 3,900 | 127億6271万 | +3.74% | 32.69 | 3.17 |
| 12/06 | 1,175 | 1,193 | 1,175 | 1,178 | +0.26% | 3,100 | 126億224万 | +2.79% | 32.28 | 3.13 |
| 12/05 | 1,179 | 1,182 | 1,165 | 1,175 | -0.51% | 4,500 | 125億7015万 | +2.89% | 32.2 | 3.12 |
| 12/04 | 1,213 | 1,213 | 1,181 | 1,181 | -0.67% | 4,900 | 126億3433万 | +3.87% | 32.36 | 3.14 |
| 12/01 | 1,213 | 1,217 | 1,189 | 1,189 | -1.98% | 4,500 | 127億1992万 | +5.04% | 32.58 | 3.16 |
| 11/30 | 1,225 | 1,226 | 1,210 | 1,213 | -0.16% | 3,500 | 129億7667万 | +7.63% | 33.24 | 3.22 |
| 11/29 | 1,172 | 1,215 | 1,172 | 1,215 | +2.7% | 7,000 | 129億9807万 | +8.39% | 33.29 | 3.23 |
| 11/28 | 1,160 | 1,183 | 1,160 | 1,183 | +1.98% | 3,300 | 126億5573万 | +6.19% | 32.42 | 3.14 |
| 11/27 | 1,159 | 1,160 | 1,156 | 1,160 | +1.67% | 1,500 | 124億968万 | +4.69% | 31.79 | 3.08 |
| 11/24 | 1,137 | 1,150 | 1,137 | 1,141 | -0.78% | 1,600 | 122億641万 | +3.35% | 31.27 | 3.03 |
| 11/22 | 1,139 | 1,150 | 1,139 | 1,150 | +1.23% | 3,400 | 123億270万 | +4.45% | 31.51 | 3.05 |
| 11/21 | 1,140 | 1,140 | 1,136 | 1,136 | -0.35% | 1,700 | 121億5292万 | +3.37% | 31.13 | 3.02 |
| 11/20 | 1,134 | 1,140 | 1,134 | 1,140 | +0.88% | 800 | 121億9572万 | +3.92% | 31.24 | 3.03 |
| 11/17 | 1,132 | 1,132 | 1,130 | 1,130 | -0.44% | 300 | 120億8874万 | +3.29% | 30.97 | 3 |
| 11/16 | 1,129 | 1,137 | 1,127 | 1,135 | +0.8% | 1,300 | 121億4223万 | +3.84% | 31.1 | 3.01 |
| 11/15 | 1,136 | 1,147 | 1,125 | 1,126 | -2% | 5,600 | 120億4594万 | +3.21% | 30.86 | 2.99 |
| 11/14 | 1,143 | 1,149 | 1,131 | 1,149 | +1.06% | 2,000 | 122億9200万 | +5.41% | 31.49 | 3.05 |
| 11/13 | 1,123 | 1,137 | 1,123 | 1,137 | +1.52% | 1,800 | 121億6362万 | +4.5% | 31.16 | 3.02 |
| 11/10 | 1,128 | 1,128 | 1,115 | 1,120 | -1.06% | 1,000 | 119億8176万 | +3.13% | 30.69 | 2.97 |
| 11/09 | 1,145 | 1,145 | 1,132 | 1,132 | -1.14% | 700 | 121億1013万 | +4.33% | 31.02 | 3.01 |
| 11/08 | 1,116 | 1,145 | 1,114 | 1,145 | +2.97% | 1,900 | 122億4921万 | +5.72% | 31.38 | 3.04 |
| 11/07 | 1,110 | 1,179 | 1,103 | 1,112 | +0.18% | 6,300 | 118億9617万 | +2.87% | 30.47 | 2.95 |
| 11/06 | 1,105 | 1,113 | 1,104 | 1,110 | +0.91% | 2,700 | 118億7478万 | +2.68% | 30.42 | 2.95 |
| 11/02 | 1,100 | 1,105 | 1,081 | 1,100 | 0% | 1,300 | 117億6780万 | +1.85% | 30.14 | 2.92 |
| 11/01 | 1,095 | 1,100 | 1,092 | 1,100 | +0.73% | 3,300 | 117億6780万 | +2.04% | 30.14 | 2.92 |
| 10/31 | 1,088 | 1,095 | 1,088 | 1,092 | +1.11% | 1,500 | 116億8221万 | +1.49% | 29.92 | 2.9 |
| 10/30 | 1,068 | 1,080 | 1,068 | 1,080 | +1.98% | 2,200 | 115億5384万 | +0.75% | 29.6 | 2.87 |
| 10/27 | 1,056 | 1,074 | 1,055 | 1,059 | +0.28% | 2,000 | 113億2918万 | -1.03% | 29.02 | 2.81 |
| 10/26 | 1,069 | 1,077 | 1,056 | 1,056 | 0% | 1,900 | 112億9708万 | -1.12% | 28.94 | 2.8 |
| 10/25 | 1,055 | 1,068 | 1,055 | 1,056 | +0.38% | 1,200 | 112億9708万 | -0.94% | 28.94 | 2.8 |
| 10/24 | 1,036 | 1,076 | 1,035 | 1,052 | +0.48% | 2,700 | 112億5429万 | -1.22% | 28.83 | 2.79 |
| 10/23 | 1,032 | 1,093 | 1,032 | 1,047 | +0.67% | 3,200 | 112億80万 | -1.51% | 28.69 | 2.78 |
| 10/20 | 1,042 | 1,047 | 1,035 | 1,040 | -1.52% | 5,000 | 111億2592万 | -1.98% | 28.5 | 2.76 |
| 10/19 | 1,065 | 1,068 | 1,050 | 1,056 | -1.49% | 6,100 | 112億9708万 | -0.28% | 28.94 | 2.8 |
| 10/18 | 1,101 | 1,101 | 1,067 | 1,072 | -2.63% | 1,600 | 114億6825万 | +1.42% | 29.38 | 2.85 |
| 10/17 | 1,074 | 1,101 | 1,063 | 1,101 | +2.51% | 3,000 | 117億7849万 | +4.46% | 30.17 | 2.92 |
| 10/16 | 1,073 | 1,112 | 1,073 | 1,074 | +0.09% | 1,800 | 114億8965万 | +2.29% | 29.43 | 2.85 |
| 10/13 | 1,095 | 1,095 | 1,073 | 1,073 | -1.74% | 2,000 | 114億7895万 | +2.58% | 29.4 | 2.85 |
| 10/12 | 1,104 | 1,104 | 1,092 | 1,092 | -1.09% | 1,100 | 116億8221万 | +4.6% | 29.92 | 2.9 |
| 10/11 | 1,088 | 1,104 | 1,088 | 1,104 | +1.47% | 700 | 118億1059万 | +5.95% | 30.25 | 2.93 |
| 10/10 | 1,090 | 1,090 | 1,074 | 1,088 | -0.18% | 1,800 | 116億3942万 | +4.82% | 29.81 | 2.89 |
| 10/06 | 1,093 | 1,107 | 1,090 | 1,090 | -0.27% | 800 | 116億6082万 | +5.31% | 29.87 | 2.89 |
| 10/05 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 300 | 116億9291万 | +5.91% | 29.95 | 2.9 |
| 10/04 | 1,093 | 1,109 | 1,091 | 1,093 | -0.55% | 1,700 | 116億9291万 | +6.32% | 29.95 | 2.9 |
| 10/03 | 1,092 | 1,100 | 1,092 | 1,099 | +0.73% | 1,400 | 117億5710万 | +7.32% | 30.12 | 2.92 |
| 10/02 | 1,100 | 1,100 | 1,091 | 1,091 | -1.45% | 1,900 | 116億7151万 | +6.96% | 29.9 | 2.9 |
| 09/29 | 1,095 | 1,107 | 1,081 | 1,107 | +1% | 2,100 | 39億9029万 | +8.96% | 9.19 | 0.89 |
| 09/28 | 1,062 | 1,113 | 1,062 | 1,096 | +4.38% | 8,600 | 39億5064万 | +8.41% | 9.09 | 0.88 |
| 09/27 | 1,034 | 1,050 | 1,030 | 1,050 | +1.74% | 5,000 | 37億8483万 | +4.27% | 8.71 | 0.84 |
| 09/26 | 1,040 | 1,040 | 1,018 | 1,032 | +2.08% | 3,800 | 37億1994万 | +2.69% | 8.56 | 0.83 |
| 09/25 | 1,010 | 1,011 | 1,010 | 1,011 | +0.1% | 2,400 | 36億4425万 | +0.8% | 8.39 | 0.81 |
| 09/22 | 1,013 | 1,013 | 1,010 | 1,010 | -0.59% | 900 | 36億4064万 | +0.6% | 8.38 | 0.81 |
| 09/21 | 1,012 | 1,020 | 1,012 | 1,016 | +0.2% | 4,800 | 36億6227万 | +1.4% | 8.43 | 0.82 |
| 09/20 | 1,014 | 1,014 | 1,013 | 1,014 | +0.1% | 2,000 | 36億5506万 | +1.4% | 8.41 | 0.82 |
| 09/19 | 1,017 | 1,022 | 1,013 | 1,013 | +0.3% | 2,700 | 36億5145万 | +1.5% | 8.41 | 0.81 |
| 09/15 | 1,004 | 1,017 | 1,004 | 1,010 | +1% | 700 | 36億4064万 | +1.3% | 8.38 | 0.81 |
| 09/13 | 1,000 | 1,000 | 1,000 | 1,000 | +0.4% | 400 | 36億460万 | +0.4% | 8.3 | 0.8 |
| 09/12 | 996 | 1,005 | 996 | 996 | +0.1% | 1,100 | 35億9018万 | +0.1% | 8.27 | 0.8 |
| 09/11 | 1,001 | 1,005 | 995 | 995 | +0.4% | 1,700 | 35億8657万 | +0.2% | 8.26 | 0.8 |
| 09/08 | 990 | 1,006 | 990 | 991 | -2.17% | 1,300 | 35億7215万 | -0.1% | 8.22 | 0.8 |
| 09/07 | 980 | 1,013 | 980 | 1,013 | +3.37% | 2,200 | 36億5145万 | +2.22% | 8.41 | 0.81 |
| 09/06 | 1,000 | 1,000 | 980 | 980 | -3.83% | 4,000 | 35億3250万 | -0.81% | 8.13 | 0.79 |
| 09/05 | 1,028 | 1,028 | 1,019 | 1,019 | -1.92% | 2,400 | 36億7308万 | +3.35% | 8.46 | 0.82 |
| 09/04 | 1,017 | 1,040 | 1,002 | 1,039 | +2.57% | 2,700 | 37億4517万 | +5.7% | 8.62 | 0.84 |
| 09/01 | 1,010 | 1,013 | 1,001 | 1,013 | +0.3% | 1,200 | 36億5145万 | +3.58% | 8.41 | 0.81 |
| 08/31 | 1,001 | 1,010 | 999 | 1,010 | 0% | 1,000 | 36億4064万 | +3.59% | 8.38 | 0.81 |
| 08/30 | 1,014 | 1,015 | 987 | 1,010 | +2.64% | 800 | 36億4064万 | +3.91% | 8.38 | 0.81 |
| 08/29 | 997 | 997 | 984 | 984 | -1.3% | 2,600 | 35億4692万 | +1.44% | 8.17 | 0.79 |
| 08/28 | 1,000 | 1,000 | 983 | 997 | +0.4% | 2,100 | 35億9378万 | +3% | 8.27 | 0.8 |
| 08/25 | 983 | 994 | 983 | 993 | +0.3% | 1,300 | 35億7936万 | +2.9% | 8.24 | 0.8 |
| 08/24 | 990 | 990 | 989 | 990 | +0.1% | 300 | 35億6855万 | +2.91% | 8.22 | 0.8 |
| 08/23 | 1,019 | 1,019 | 989 | 989 | -0.1% | 1,400 | 35億6494万 | +3.02% | 8.21 | 0.8 |
| 08/22 | 1,017 | 1,017 | 990 | 990 | -1% | 1,600 | 35億6855万 | +3.45% | 8.22 | 0.8 |
| 08/21 | 998 | 1,000 | 998 | 1,000 | +0.1% | 900 | 36億460万 | +4.71% | 8.3 | 0.8 |
| 08/18 | 1,000 | 1,000 | 999 | 999 | -1.96% | 1,600 | 36億99万 | +5.05% | 8.29 | 0.8 |
| 08/17 | 968 | 1,019 | 968 | 1,019 | +5.27% | 7,400 | 36億7308万 | +7.38% | 8.46 | 0.82 |
| 08/16 | 956 | 970 | 956 | 968 | -0.21% | 1,300 | 34億8925万 | +2.43% | 8.03 | 0.78 |
| 08/15 | 951 | 970 | 947 | 970 | 0% | 2,900 | 34億9646万 | +2.97% | 8.05 | 0.78 |
| 08/14 | 977 | 977 | 967 | 970 | -0.72% | 1,000 | 34億9646万 | +3.19% | 8.05 | 0.78 |
| 08/10 | 978 | 980 | 974 | 977 | 0% | 3,300 | 35億2169万 | +4.16% | 8.11 | 0.79 |
| 08/09 | 971 | 978 | 940 | 977 | 0% | 5,800 | 35億2169万 | +4.49% | 8.11 | 0.79 |
| 08/08 | 963 | 977 | 963 | 977 | +1.14% | 3,300 | 35億2169万 | +4.83% | 8.11 | 0.79 |
| 08/07 | 967 | 967 | 960 | 966 | -0.1% | 1,700 | 34億8204万 | +3.87% | 8.02 | 0.78 |
| 08/04 | 962 | 970 | 955 | 967 | +2% | 4,700 | 34億8564万 | +4.31% | 8.02 | 0.78 |
