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 | 1,330 | 1,330 | 1,310 | 1,313 | -0.38% | 3,200 | 45億9925万 | +0.77% | 17.24 | 0.4 |
12/28 | 1,315 | 1,325 | 1,313 | 1,318 | +0.23% | 4,900 | 46億1676万 | +1.23% | 17.3 | 0.4 |
12/27 | 1,311 | 1,315 | 1,301 | 1,315 | +1.47% | 6,600 | 46億625万 | +1.08% | 17.26 | 0.4 |
12/26 | 1,305 | 1,305 | 1,294 | 1,296 | -0.46% | 9,100 | 45億3970万 | -0.31% | 17.01 | 0.39 |
12/25 | 1,309 | 1,312 | 1,300 | 1,302 | -0.38% | 10,500 | 45億6072万 | +0.15% | 17.09 | 0.4 |
12/22 | 1,312 | 1,312 | 1,300 | 1,307 | -0.08% | 7,700 | 45億7823万 | +0.62% | 17.16 | 0.4 |
12/21 | 1,310 | 1,310 | 1,300 | 1,308 | -0.15% | 4,800 | 45億8173万 | +0.85% | 17.17 | 0.4 |
12/20 | 1,312 | 1,313 | 1,305 | 1,310 | +0.46% | 4,300 | 45億8874万 | +1.16% | 17.2 | 0.4 |
12/19 | 1,311 | 1,313 | 1,302 | 1,304 | -0.31% | 3,700 | 45億6772万 | +0.77% | 17.12 | 0.4 |
12/18 | 1,309 | 1,311 | 1,306 | 1,308 | -0.08% | 4,500 | 45億8173万 | +1.08% | 17.17 | 0.4 |
12/15 | 1,308 | 1,312 | 1,302 | 1,309 | -0.15% | 7,000 | 45億8524万 | +1.08% | 17.19 | 0.4 |
12/14 | 1,313 | 1,313 | 1,306 | 1,311 | +0.15% | 3,800 | 45億9224万 | +1.24% | 17.21 | 0.4 |
12/13 | 1,308 | 1,310 | 1,305 | 1,309 | +0.08% | 6,200 | 45億8524万 | +1.08% | 17.19 | 0.4 |
12/12 | 1,300 | 1,309 | 1,300 | 1,308 | +0.62% | 5,600 | 45億8173万 | +0.93% | 17.17 | 0.4 |
12/11 | 1,300 | 1,301 | 1,290 | 1,300 | +0.15% | 4,500 | 45億5371万 | +0.31% | 17.07 | 0.4 |
12/08 | 1,291 | 1,303 | 1,291 | 1,298 | +0.15% | 11,200 | 45億4671万 | +0.08% | 17.04 | 0.4 |
12/07 | 1,298 | 1,298 | 1,291 | 1,296 | +0.78% | 5,000 | 45億3970万 | -0.08% | 17.01 | 0.39 |
12/06 | 1,295 | 1,302 | 1,286 | 1,286 | -0.46% | 5,600 | 45億467万 | -0.85% | 16.88 | 0.39 |
12/05 | 1,294 | 1,296 | 1,292 | 1,292 | -0.23% | 3,200 | 45億2569万 | -0.46% | 16.96 | 0.39 |
12/04 | 1,301 | 1,303 | 1,295 | 1,295 | -0.31% | 4,600 | 45億3620万 | -0.23% | 17 | 0.39 |
12/01 | 1,297 | 1,301 | 1,287 | 1,299 | +0.7% | 7,000 | 45億5021万 | 0% | 17.05 | 0.4 |
11/30 | 1,285 | 1,290 | 1,285 | 1,290 | -0.62% | 3,100 | 45億1868万 | -0.69% | 16.94 | 0.39 |
11/29 | 1,296 | 1,314 | 1,289 | 1,298 | -0.31% | 5,700 | 45億4671万 | -0.08% | 17.04 | 0.4 |
11/28 | 1,319 | 1,319 | 1,300 | 1,302 | +0.08% | 3,000 | 45億6072万 | +0.23% | 17.09 | 0.4 |
11/27 | 1,299 | 1,319 | 1,293 | 1,301 | +0.46% | 4,200 | 45億5721万 | +0.15% | 17.08 | 0.4 |
11/24 | 1,299 | 1,300 | 1,281 | 1,295 | +0.15% | 4,000 | 45億3620万 | -0.31% | 17 | 0.39 |
11/22 | 1,299 | 1,299 | 1,290 | 1,293 | -0.15% | 3,400 | 45億2919万 | -0.46% | 16.98 | 0.39 |
11/21 | 1,287 | 1,298 | 1,287 | 1,295 | +0.78% | 9,700 | 45億3620万 | -0.23% | 17 | 0.39 |
11/20 | 1,275 | 1,288 | 1,275 | 1,285 | +0.78% | 4,100 | 45億117万 | -0.93% | 16.87 | 0.39 |
11/17 | 1,273 | 1,280 | 1,273 | 1,275 | +1.19% | 4,000 | 44億6614万 | -1.7% | 16.74 | 0.39 |
11/16 | 1,252 | 1,275 | 1,252 | 1,260 | +0.4% | 5,300 | 44億1360万 | -2.85% | 16.54 | 0.38 |
11/15 | 1,285 | 1,291 | 1,244 | 1,255 | -2.49% | 11,100 | 43億9608万 | -3.31% | 16.48 | 0.38 |
11/14 | 1,308 | 1,308 | 1,280 | 1,287 | -1.38% | 10,800 | 45億817万 | -0.92% | 16.9 | 0.39 |
11/13 | 1,304 | 1,316 | 1,300 | 1,305 | -1.14% | 10,300 | 45億7123万 | +0.54% | 17.13 | 0.4 |
11/10 | 1,310 | 1,320 | 1,310 | 1,320 | -0.3% | 4,500 | 46億2377万 | +1.77% | 17.33 | 0.4 |
11/09 | 1,317 | 1,334 | 1,304 | 1,324 | +1.15% | 9,800 | 46億3778万 | +2.24% | 17.38 | 0.4 |
11/08 | 1,305 | 1,318 | 1,302 | 1,309 | -1.36% | 9,200 | 45億8524万 | +1.24% | 17.19 | 0.4 |
11/07 | 1,330 | 1,347 | 1,320 | 1,327 | +0.15% | 13,200 | 46億4829万 | +2.71% | 17.42 | 0.4 |
11/06 | 1,309 | 1,329 | 1,305 | 1,325 | +1.53% | 14,900 | 46億4128万 | +2.71% | 17.4 | 0.4 |
11/02 | 1,300 | 1,309 | 1,300 | 1,305 | +0.08% | 7,900 | 45億7123万 | +1.32% | 17.13 | 0.4 |
11/01 | 1,308 | 1,309 | 1,300 | 1,304 | -0.31% | 4,900 | 45億6772万 | +1.32% | 17.12 | 0.4 |
10/31 | 1,305 | 1,308 | 1,289 | 1,308 | +0.23% | 9,800 | 45億8173万 | +1.63% | 17.17 | 0.4 |
10/30 | 1,300 | 1,307 | 1,300 | 1,305 | +0.46% | 6,400 | 45億7123万 | +1.48% | 17.13 | 0.4 |
10/27 | 1,302 | 1,302 | 1,297 | 1,299 | +0.08% | 2,400 | 45億5021万 | +1.01% | 17.05 | 0.4 |
10/26 | 1,298 | 1,303 | 1,297 | 1,298 | -0.31% | 4,100 | 45億4671万 | +0.93% | 17.04 | 0.4 |
10/25 | 1,305 | 1,305 | 1,297 | 1,302 | -0.08% | 3,200 | 45億6072万 | +1.24% | 17.09 | 0.4 |
10/24 | 1,305 | 1,305 | 1,296 | 1,303 | -0.15% | 4,000 | 45億6422万 | +1.32% | 17.11 | 0.4 |
10/23 | 1,319 | 1,319 | 1,270 | 1,305 | +0.38% | 5,600 | 45億7123万 | +1.64% | 17.13 | 0.4 |
10/20 | 1,296 | 1,302 | 1,291 | 1,300 | +0.78% | 7,000 | 45億5371万 | +1.33% | 17.07 | 0.4 |
10/19 | 1,296 | 1,296 | 1,286 | 1,290 | +0.47% | 7,100 | 45億1868万 | +0.62% | 16.94 | 0.39 |
10/18 | 1,280 | 1,286 | 1,280 | 1,284 | +0.16% | 6,600 | 44億9767万 | +0.23% | 16.86 | 0.39 |
10/17 | 1,278 | 1,296 | 1,275 | 1,282 | +0.16% | 12,200 | 44億9066万 | +0.16% | 16.83 | 0.39 |
10/16 | 1,275 | 1,288 | 1,275 | 1,280 | +0.08% | 10,200 | 44億8365万 | +0.08% | 16.8 | 0.39 |
10/13 | 1,271 | 1,295 | 1,270 | 1,279 | +0.39% | 8,500 | 44億8015万 | +0.08% | 16.79 | 0.39 |
10/12 | 1,277 | 1,280 | 1,273 | 1,274 | 0% | 6,500 | 44億6264万 | -0.31% | 16.73 | 0.39 |
10/11 | 1,271 | 1,275 | 1,270 | 1,274 | -0.08% | 4,200 | 44億6264万 | -0.16% | 16.73 | 0.39 |
10/10 | 1,273 | 1,279 | 1,268 | 1,275 | 0% | 6,200 | 44億6614万 | -0.08% | 16.74 | 0.39 |
10/06 | 1,276 | 1,278 | 1,268 | 1,275 | -0.08% | 4,200 | 44億6614万 | 0% | 16.74 | 0.39 |
10/05 | 1,280 | 1,280 | 1,275 | 1,276 | -0.23% | 5,500 | 44億6964万 | +0.08% | 16.75 | 0.39 |
10/04 | 1,276 | 1,280 | 1,270 | 1,279 | +0.39% | 5,200 | 44億8015万 | +0.39% | 16.79 | 0.39 |
10/03 | 1,280 | 1,280 | 1,272 | 1,274 | -0.08% | 6,800 | 44億6264万 | 0% | 16.73 | 0.39 |
10/02 | 1,281 | 1,281 | 1,274 | 1,275 | +0.24% | 7,300 | 44億6614万 | +0.16% | 16.74 | 0.39 |
09/29 | 1,280 | 1,280 | 1,272 | 1,272 | -0.55% | 5,800 | 44億5563万 | 0% | 16.71 | 0.39 |
09/28 | 1,273 | 1,282 | 1,272 | 1,279 | +0.47% | 5,400 | 44億8015万 | +0.55% | 16.8 | 0.39 |
09/27 | 1,275 | 1,279 | 1,270 | 1,273 | -2.38% | 5,500 | 44億5913万 | +0.16% | 16.72 | 0.39 |
09/26 | 1,294 | 1,310 | 1,294 | 1,304 | +0.23% | 14,200 | 45億6772万 | +2.68% | 17.13 | 0.4 |
09/25 | 1,291 | 1,309 | 1,289 | 1,301 | 0% | 8,400 | 45億5721万 | +2.6% | 17.09 | 0.4 |
09/22 | 1,301 | 1,308 | 1,300 | 1,301 | -0.46% | 7,200 | 45億5721万 | +2.76% | 17.09 | 0.4 |
09/21 | 1,300 | 1,314 | 1,300 | 1,307 | +1.16% | 12,800 | 45億7823万 | +3.4% | 17.17 | 0.4 |
09/20 | 1,286 | 1,310 | 1,286 | 1,292 | +0.47% | 12,100 | 45億2569万 | +2.38% | 16.97 | 0.39 |
09/19 | 1,281 | 1,290 | 1,271 | 1,286 | +0.94% | 8,800 | 45億467万 | +2.06% | 16.89 | 0.39 |
09/15 | 1,265 | 1,278 | 1,265 | 1,274 | 0% | 2,400 | 44億6264万 | +1.27% | 16.73 | 0.39 |
09/14 | 1,276 | 1,280 | 1,273 | 1,274 | +0.39% | 5,600 | 44億6264万 | +1.27% | 16.73 | 0.39 |
09/13 | 1,268 | 1,277 | 1,258 | 1,269 | +0.24% | 11,700 | 44億4512万 | +0.95% | 16.67 | 0.39 |
09/12 | 1,268 | 1,275 | 1,259 | 1,266 | -0.16% | 2,700 | 44億3461万 | +0.72% | 16.63 | 0.39 |
09/11 | 1,255 | 1,274 | 1,250 | 1,268 | +1.04% | 4,800 | 44億4162万 | +0.96% | 16.65 | 0.39 |
09/08 | 1,244 | 1,259 | 1,244 | 1,255 | +0.16% | 4,800 | 43億9608万 | -0.08% | 16.48 | 0.38 |
09/07 | 1,256 | 1,260 | 1,250 | 1,253 | -0.79% | 1,900 | 43億8908万 | -0.16% | 16.46 | 0.38 |
09/06 | 1,240 | 1,265 | 1,240 | 1,263 | +1.77% | 4,100 | 44億2411万 | +0.64% | 16.59 | 0.38 |
09/05 | 1,257 | 1,260 | 1,241 | 1,241 | -1.43% | 6,000 | 43億4704万 | -1.04% | 16.3 | 0.38 |
09/04 | 1,264 | 1,264 | 1,249 | 1,259 | -0.4% | 7,500 | 44億1009万 | +0.32% | 16.53 | 0.38 |
09/01 | 1,258 | 1,270 | 1,258 | 1,264 | -0.32% | 5,800 | 44億2761万 | +0.8% | 16.6 | 0.39 |
08/31 | 1,262 | 1,269 | 1,260 | 1,268 | +0.48% | 3,700 | 44億4162万 | +1.2% | 16.65 | 0.39 |
08/30 | 1,262 | 1,265 | 1,254 | 1,262 | 0% | 4,100 | 44億2060万 | +0.72% | 16.57 | 0.38 |
08/29 | 1,260 | 1,264 | 1,259 | 1,262 | +0.16% | 7,300 | 44億2060万 | +0.8% | 16.57 | 0.38 |
08/28 | 1,257 | 1,268 | 1,254 | 1,260 | +0.16% | 6,400 | 44億1360万 | +0.64% | 16.55 | 0.38 |
08/25 | 1,257 | 1,258 | 1,253 | 1,258 | +0.16% | 3,700 | 44億659万 | +0.48% | 16.52 | 0.38 |
08/24 | 1,258 | 1,258 | 1,252 | 1,256 | +0.64% | 2,000 | 43億9959万 | +0.4% | 16.5 | 0.38 |
08/23 | 1,245 | 1,255 | 1,245 | 1,248 | 0% | 6,000 | 43億7156万 | -0.24% | 16.39 | 0.38 |
08/22 | 1,258 | 1,258 | 1,248 | 1,248 | -0.56% | 5,300 | 43億7156万 | -0.16% | 16.39 | 0.38 |
08/21 | 1,260 | 1,260 | 1,250 | 1,255 | +0.08% | 1,400 | 43億9608万 | +0.4% | 16.48 | 0.38 |
08/18 | 1,250 | 1,258 | 1,247 | 1,254 | +0.16% | 4,700 | 43億9258万 | +0.4% | 16.47 | 0.38 |
08/17 | 1,263 | 1,263 | 1,251 | 1,252 | -0.24% | 3,600 | 43億8557万 | +0.24% | 16.44 | 0.38 |
08/16 | 1,246 | 1,263 | 1,246 | 1,255 | 0% | 5,700 | 43億9608万 | +0.56% | 16.48 | 0.38 |
08/15 | 1,263 | 1,263 | 1,252 | 1,255 | +1.13% | 3,400 | 43億9608万 | +0.72% | 16.48 | 0.38 |
08/14 | 1,250 | 1,267 | 1,240 | 1,241 | -1.35% | 6,200 | 43億4704万 | -0.32% | 16.3 | 0.38 |
08/10 | 1,255 | 1,258 | 1,240 | 1,258 | +0.4% | 3,900 | 44億659万 | +1.13% | 16.52 | 0.38 |
08/09 | 1,243 | 1,266 | 1,240 | 1,253 | -0.63% | 4,900 | 43億8908万 | +0.89% | 16.46 | 0.38 |
08/08 | 1,254 | 1,265 | 1,250 | 1,261 | +0.64% | 6,700 | 44億1710万 | +1.69% | 16.56 | 0.38 |
08/07 | 1,251 | 1,256 | 1,251 | 1,253 | -0.16% | 5,000 | 43億8908万 | +1.21% | 16.46 | 0.38 |