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 | 5,510 | 5,510 | 5,440 | 5,440 | -0.91% | 41,500 | 2546億7033万 | +0.48% | 13.85 | 3.66 |
| 12/28 | 5,550 | 5,550 | 5,490 | 5,490 | -1.08% | 26,600 | 2570億1105万 | +1.52% | 13.97 | 3.7 |
| 12/27 | 5,530 | 5,550 | 5,500 | 5,550 | +0.36% | 87,100 | 2598億1992万 | +2.82% | 14.13 | 3.74 |
| 12/26 | 5,490 | 5,570 | 5,490 | 5,530 | +0.73% | 183,100 | 2588億8363万 | +2.6% | 14.08 | 3.72 |
| 12/25 | 5,490 | 5,520 | 5,470 | 5,490 | +0.18% | 69,800 | 2570億1105万 | +2.01% | 13.97 | 3.7 |
| 12/22 | 5,590 | 5,690 | 5,460 | 5,480 | -1.44% | 130,000 | 2565億4291万 | +1.9% | 13.95 | 3.69 |
| 12/21 | 5,450 | 5,580 | 5,450 | 5,560 | +2.02% | 94,500 | 2602億8806万 | +3.4% | 14.15 | 3.74 |
| 12/20 | 5,460 | 5,480 | 5,430 | 5,450 | -0.73% | 61,600 | 2551億3848万 | +1.45% | 13.87 | 3.67 |
| 12/19 | 5,480 | 5,520 | 5,440 | 5,490 | +0.37% | 34,400 | 2570億1105万 | +2.08% | 13.97 | 3.7 |
| 12/18 | 5,450 | 5,510 | 5,390 | 5,470 | +1.3% | 58,000 | 2560億7476万 | +1.64% | 13.92 | 3.68 |
| 12/15 | 5,360 | 5,440 | 5,260 | 5,400 | +0.37% | 131,400 | 2527億9776万 | +0.2% | 13.74 | 3.63 |
| 12/14 | 5,430 | 5,440 | 5,350 | 5,380 | +0.19% | 44,100 | 2518億6147万 | -0.44% | 13.69 | 3.62 |
| 12/13 | 5,380 | 5,400 | 5,350 | 5,370 | 0% | 31,100 | 2513億9332万 | -1.01% | 13.67 | 3.61 |
| 12/12 | 5,390 | 5,390 | 5,310 | 5,370 | -0.37% | 64,800 | 2513億9332万 | -1.18% | 13.67 | 3.61 |
| 12/11 | 5,420 | 5,440 | 5,330 | 5,390 | -0.37% | 47,700 | 2523億2961万 | -1.12% | 13.72 | 3.63 |
| 12/08 | 5,310 | 5,430 | 5,310 | 5,410 | +0.37% | 75,400 | 2532億6590万 | -1.06% | 13.77 | 3.64 |
| 12/07 | 5,350 | 5,430 | 5,350 | 5,390 | +1.13% | 72,100 | 2523億2961万 | -1.73% | 13.72 | 3.63 |
| 12/06 | 5,360 | 5,400 | 5,320 | 5,330 | -0.56% | 58,800 | 2495億2075万 | -3.06% | 13.57 | 3.59 |
| 12/05 | 5,320 | 5,380 | 5,290 | 5,360 | +0.37% | 81,600 | 2509億2518万 | -2.79% | 13.64 | 3.61 |
| 12/04 | 5,440 | 5,440 | 5,320 | 5,340 | -1.11% | 58,800 | 2499億8889万 | -3.4% | 13.59 | 3.59 |
| 12/01 | 5,420 | 5,450 | 5,350 | 5,400 | -0.18% | 74,800 | 2527億9776万 | -2.6% | 13.74 | 3.63 |
| 11/30 | 5,320 | 5,430 | 5,270 | 5,410 | +1.69% | 102,400 | 2532億6590万 | -2.58% | 13.77 | 3.64 |
| 11/29 | 5,320 | 5,340 | 5,250 | 5,320 | +0.57% | 56,500 | 2490億5260万 | -4.37% | 13.54 | 3.58 |
| 11/28 | 5,290 | 5,340 | 5,240 | 5,290 | +1.15% | 72,500 | 2476億4817万 | -5.08% | 13.46 | 3.56 |
| 11/27 | 5,300 | 5,340 | 5,220 | 5,230 | -1.13% | 77,900 | 2448億3931万 | -6.34% | 13.31 | 3.52 |
| 11/24 | 5,240 | 5,300 | 5,230 | 5,290 | +0.57% | 86,800 | 2476億4817万 | -5.54% | 13.46 | 3.56 |
| 11/22 | 5,360 | 5,360 | 5,220 | 5,260 | -1.31% | 102,300 | 2462億4374万 | -6.29% | 13.39 | 3.54 |
| 11/21 | 5,340 | 5,390 | 5,300 | 5,330 | 0% | 73,600 | 2495億2075万 | -5.23% | 13.57 | 3.59 |
| 11/20 | 5,330 | 5,390 | 5,290 | 5,330 | -1.3% | 80,600 | 2495億2075万 | -5.4% | 13.57 | 3.59 |
| 11/17 | 5,520 | 5,560 | 5,350 | 5,400 | -0.92% | 120,200 | 2527億9776万 | -4.29% | 13.74 | 3.63 |
| 11/16 | 5,430 | 5,490 | 5,380 | 5,450 | 0% | 102,400 | 2551億3848万 | -3.44% | 13.87 | 3.67 |
| 11/15 | 5,530 | 5,570 | 5,440 | 5,450 | -2.68% | 105,700 | 2551億3848万 | -3.44% | 13.87 | 3.67 |
| 11/14 | 5,590 | 5,650 | 5,560 | 5,600 | +0.54% | 81,800 | 2621億6064万 | -0.69% | 14.25 | 3.77 |
| 11/13 | 5,620 | 5,620 | 5,530 | 5,570 | -1.42% | 101,600 | 2607億5620万 | -0.98% | 14.18 | 3.75 |
| 11/10 | 5,570 | 5,700 | 5,560 | 5,650 | -2.25% | 125,200 | 2645億136万 | +0.66% | 14.38 | 3.8 |
| 11/09 | 5,900 | 5,950 | 5,700 | 5,780 | -2.03% | 105,100 | 2705億8723万 | +3.29% | 14.71 | 3.89 |
| 11/08 | 5,690 | 5,910 | 5,610 | 5,900 | +5.55% | 169,900 | 2762億496万 | +5.83% | 15.02 | 3.97 |
| 11/07 | 5,320 | 5,630 | 5,320 | 5,590 | -3.62% | 316,400 | 2616億9249万 | +0.72% | 14.23 | 3.76 |
| 11/06 | 5,840 | 5,930 | 5,770 | 5,800 | -0.51% | 79,000 | 2715億2352万 | +4.66% | 14.76 | 3.9 |
| 11/02 | 5,800 | 5,850 | 5,770 | 5,830 | 0% | 46,200 | 2729億2795万 | +5.52% | 14.84 | 3.92 |
| 11/01 | 5,750 | 5,840 | 5,720 | 5,830 | +2.1% | 64,800 | 2729億2795万 | +5.96% | 14.84 | 3.92 |
| 10/31 | 5,670 | 5,730 | 5,660 | 5,710 | -0.35% | 55,600 | 2673億1022万 | +4.18% | 14.53 | 3.84 |
| 10/30 | 5,670 | 5,750 | 5,660 | 5,730 | +0.35% | 99,700 | 2682億4651万 | +4.89% | 14.58 | 3.86 |
| 10/27 | 5,700 | 5,720 | 5,650 | 5,710 | -0.35% | 72,100 | 2673億1022万 | +4.96% | 14.53 | 3.84 |
| 10/26 | 5,670 | 5,770 | 5,660 | 5,730 | +1.6% | 84,600 | 2682億4651万 | +5.74% | 14.58 | 3.86 |
| 10/25 | 5,630 | 5,670 | 5,620 | 5,640 | -0.35% | 40,600 | 2640億3321万 | +4.54% | 14.36 | 3.8 |
| 10/24 | 5,560 | 5,680 | 5,550 | 5,660 | +1.62% | 39,600 | 2649億6950万 | +5.26% | 14.41 | 3.81 |
| 10/23 | 5,500 | 5,590 | 5,470 | 5,570 | +0.18% | 74,600 | 2607億5620万 | +4.07% | 14.18 | 3.75 |
| 10/20 | 5,570 | 5,600 | 5,530 | 5,560 | -1.07% | 50,800 | 2602億8806万 | +4.3% | 14.15 | 3.74 |
| 10/19 | 5,580 | 5,650 | 5,580 | 5,620 | 0% | 41,400 | 2630億9692万 | +5.84% | 14.3 | 3.78 |
| 10/18 | 5,540 | 5,660 | 5,530 | 5,620 | +1.44% | 60,000 | 2630億9692万 | +6.42% | 14.3 | 3.78 |
| 10/17 | 5,570 | 5,570 | 5,490 | 5,540 | -0.89% | 56,200 | 2593億5177万 | +5.46% | 14.1 | 3.73 |
| 10/16 | 5,540 | 5,610 | 5,510 | 5,590 | +1.27% | 58,500 | 2616億9249万 | +6.94% | 14.23 | 3.76 |
| 10/13 | 5,420 | 5,540 | 5,410 | 5,520 | +1.47% | 64,800 | 2584億1548万 | +6.13% | 14.05 | 3.72 |
| 10/12 | 5,440 | 5,470 | 5,390 | 5,440 | -0.18% | 56,700 | 2546億7033万 | +5.1% | 13.85 | 3.66 |
| 10/11 | 5,350 | 5,470 | 5,350 | 5,450 | +2.06% | 77,000 | 2551億3848万 | +5.78% | 13.87 | 3.67 |
| 10/10 | 5,240 | 5,350 | 5,240 | 5,340 | +1.71% | 52,900 | 2499億8889万 | +4.11% | 13.59 | 3.59 |
| 10/06 | 5,260 | 5,280 | 5,170 | 5,250 | -0.38% | 111,100 | 2457億7560万 | +2.72% | 13.36 | 3.53 |
| 10/05 | 5,200 | 5,280 | 5,200 | 5,270 | +0.76% | 43,900 | 2467億1188万 | +3.46% | 13.41 | 3.55 |
| 10/04 | 5,220 | 5,270 | 5,210 | 5,230 | -0.19% | 46,900 | 2448億3931万 | +3.01% | 13.31 | 3.52 |
| 10/03 | 5,270 | 5,310 | 5,210 | 5,240 | -0.95% | 45,400 | 2453億745万 | +3.52% | 13.34 | 3.53 |
| 10/02 | 5,320 | 5,350 | 5,270 | 5,290 | -1.67% | 52,100 | 2476億4817万 | +4.77% | 13.46 | 3.56 |
| 09/29 | 5,360 | 5,420 | 5,340 | 5,380 | 0% | 62,300 | 2518億6147万 | +6.85% | 13.69 | 3.62 |
| 09/28 | 5,300 | 5,400 | 5,270 | 5,380 | +2.28% | 59,000 | 2518億6147万 | +7.28% | 13.69 | 3.62 |
| 09/27 | 5,290 | 5,300 | 5,190 | 5,260 | -0.57% | 35,800 | 2462億4374万 | +5.28% | 13.39 | 3.54 |
| 09/26 | 5,280 | 5,310 | 5,260 | 5,290 | +0.38% | 66,600 | 2476億4817万 | +6.18% | 13.46 | 3.56 |
| 09/25 | 5,190 | 5,280 | 5,190 | 5,270 | +2.13% | 61,900 | 2467億1188万 | +6.16% | 13.41 | 3.55 |
| 09/22 | 5,150 | 5,220 | 5,140 | 5,160 | -0.19% | 74,200 | 2415億6230万 | +4.28% | 13.13 | 3.47 |
| 09/21 | 5,130 | 5,200 | 5,110 | 5,170 | +0.78% | 51,600 | 2420億3044万 | +4.66% | 13.16 | 3.48 |
| 09/20 | 5,180 | 5,210 | 5,110 | 5,130 | -1.16% | 64,200 | 2401億5787万 | +4.01% | 13.06 | 3.45 |
| 09/19 | 5,100 | 5,210 | 5,080 | 5,190 | +2.98% | 89,600 | 2429億6673万 | +5.36% | 13.21 | 3.49 |
| 09/15 | 5,040 | 5,100 | 4,970 | 5,040 | -0.2% | 228,900 | 2359億4457万 | +2.44% | 12.83 | 3.39 |
| 09/14 | 5,030 | 5,090 | 5,020 | 5,050 | +0.6% | 56,300 | 2364億1272万 | +2.56% | 12.85 | 3.4 |
| 09/13 | 4,945 | 5,030 | 4,925 | 5,020 | +2.34% | 76,600 | 2350億828万 | +2.22% | 12.78 | 3.38 |
| 09/12 | 5,000 | 5,000 | 4,885 | 4,905 | -0.51% | 70,800 | 2296億2463万 | +0.02% | 12.48 | 3.3 |
| 09/11 | 4,925 | 4,980 | 4,905 | 4,930 | +0.92% | 62,000 | 2307億9499万 | +0.59% | 12.55 | 3.32 |
| 09/08 | 4,935 | 4,965 | 4,875 | 4,885 | -1.21% | 89,000 | 2286億8834万 | -0.25% | 12.43 | 3.29 |
| 09/07 | 4,920 | 5,020 | 4,920 | 4,945 | +1.23% | 84,600 | 2314億9720万 | +1% | 12.59 | 3.33 |
| 09/06 | 4,850 | 4,915 | 4,825 | 4,885 | +0.72% | 95,700 | 2286億8834万 | -0.14% | 12.43 | 3.29 |
| 09/05 | 4,875 | 4,925 | 4,810 | 4,850 | -0.1% | 98,800 | 2270億4984万 | -0.84% | 12.34 | 3.26 |
| 09/04 | 4,905 | 4,905 | 4,835 | 4,855 | -1.02% | 60,400 | 2272億8391万 | -0.7% | 12.36 | 3.27 |
| 09/01 | 4,885 | 4,925 | 4,855 | 4,905 | +1.76% | 72,100 | 2296億2463万 | +0.37% | 12.48 | 3.3 |
| 08/31 | 4,865 | 4,890 | 4,815 | 4,820 | -0.62% | 68,000 | 2256億4540万 | -1.29% | 12.27 | 3.24 |
| 08/30 | 4,890 | 4,905 | 4,850 | 4,850 | -0.21% | 80,000 | 2270億4984万 | -0.66% | 12.34 | 3.26 |
| 08/29 | 4,850 | 4,875 | 4,795 | 4,860 | -0.82% | 66,200 | 2275億1798万 | -0.41% | 12.37 | 3.27 |
| 08/28 | 4,930 | 4,955 | 4,870 | 4,900 | -1.01% | 46,000 | 2293億9056万 | +0.43% | 12.47 | 3.3 |
| 08/25 | 4,920 | 4,980 | 4,920 | 4,950 | +1.75% | 91,700 | 2317億3128万 | +1.54% | 12.6 | 3.33 |
| 08/24 | 4,880 | 4,915 | 4,860 | 4,865 | -0.82% | 65,600 | 2277億5205万 | -0.1% | 12.38 | 3.27 |
| 08/23 | 4,955 | 4,960 | 4,870 | 4,905 | -0.1% | 49,800 | 2296億2463万 | +0.74% | 12.48 | 3.3 |
| 08/22 | 4,880 | 4,945 | 4,855 | 4,910 | +1.03% | 52,700 | 2298億5870万 | +0.92% | 12.5 | 3.3 |
| 08/21 | 4,900 | 4,900 | 4,835 | 4,860 | -0.21% | 42,700 | 2275億1798万 | -0.02% | 12.37 | 3.27 |
| 08/18 | 4,870 | 4,930 | 4,850 | 4,870 | -1.42% | 95,400 | 2279億8612万 | +0.25% | 12.4 | 3.28 |
| 08/17 | 4,970 | 4,995 | 4,940 | 4,940 | -0.9% | 140,300 | 2312億6313万 | +1.75% | 12.57 | 3.33 |
| 08/16 | 4,935 | 5,010 | 4,895 | 4,985 | +0.1% | 84,600 | 2333億6978万 | +2.78% | 12.69 | 3.36 |
| 08/15 | 5,060 | 5,120 | 4,965 | 4,980 | -1.19% | 173,600 | 2331億3571万 | +2.89% | 12.68 | 3.35 |
| 08/14 | 5,080 | 5,170 | 5,030 | 5,040 | -1.75% | 173,300 | 2359億4457万 | +4.37% | 12.83 | 3.39 |
| 08/10 | 4,900 | 5,170 | 4,890 | 5,130 | +8.34% | 293,600 | 2401億5787万 | +6.52% | 13.06 | 3.45 |
| 08/09 | 4,835 | 4,835 | 4,695 | 4,735 | -2.07% | 75,500 | 2216億6618万 | -1.33% | 12.05 | 3.19 |
| 08/08 | 4,835 | 4,865 | 4,790 | 4,835 | -0.21% | 49,000 | 2263億4762万 | +0.81% | 12.31 | 3.25 |
| 08/07 | 4,850 | 4,860 | 4,805 | 4,845 | +0.31% | 36,700 | 2268億1576万 | +1.08% | 12.33 | 3.26 |
