株価チャート
2017/07/05～2017/11/29
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 |
| 11/29 | 1,617 | 1,621 | 1,597 | 1,600 | 0% | 1,919,400 | 3199億4078万 | -2.02% | 23.28 | 1.51 |
| 11/28 | 1,583 | 1,605 | 1,573 | 1,600 | +0.13% | 1,384,000 | 3199億4078万 | -2.44% | 23.28 | 1.51 |
| 11/27 | 1,589 | 1,602 | 1,580 | 1,598 | +1.52% | 1,175,700 | 3195億4085万 | -2.86% | 23.25 | 1.51 |
| 11/24 | 1,573 | 1,581 | 1,552 | 1,574 | -0.13% | 988,300 | 3147億4174万 | -4.61% | 22.9 | 1.49 |
| 11/22 | 1,593 | 1,602 | 1,576 | 1,576 | -0.25% | 906,400 | 3151億4167万 | -4.72% | 22.93 | 1.49 |
| 11/21 | 1,585 | 1,606 | 1,580 | 1,580 | +0.25% | 1,695,600 | 3159億4152万 | -4.76% | 22.99 | 1.49 |
| 11/20 | 1,558 | 1,586 | 1,549 | 1,576 | +3.07% | 1,708,900 | 3151億4167万 | -5.29% | 22.93 | 1.49 |
| 11/17 | 1,552 | 1,560 | 1,524 | 1,529 | -0.13% | 1,735,100 | 3057億4341万 | -8.39% | 22.25 | 1.45 |
| 11/16 | 1,500 | 1,535 | 1,495 | 1,531 | +2.34% | 2,277,700 | 3061億4333万 | -8.65% | 22.27 | 1.45 |
| 11/15 | 1,560 | 1,572 | 1,490 | 1,496 | -6.44% | 4,472,200 | 2991億4463万 | -11.11% | 21.77 | 1.41 |
| 11/14 | 1,562 | 1,601 | 1,560 | 1,599 | +2.17% | 1,694,500 | 3197億4082万 | -5.5% | 23.26 | 1.51 |
| 11/13 | 1,600 | 1,604 | 1,565 | 1,565 | -2.19% | 1,869,700 | 3129億4208万 | -7.78% | 22.77 | 1.48 |
| 11/10 | 1,608 | 1,620 | 1,591 | 1,600 | -1.3% | 2,278,900 | 3199億4078万 | -5.99% | 23.28 | 1.51 |
| 11/09 | 1,617 | 1,678 | 1,615 | 1,621 | +1% | 4,523,000 | 3241億4000万 | -4.98% | 23.58 | 1.53 |
| 11/08 | 1,621 | 1,621 | 1,597 | 1,605 | -0.74% | 2,014,700 | 3209億4060万 | -6.09% | 23.35 | 1.52 |
| 11/07 | 1,606 | 1,622 | 1,597 | 1,617 | +1.06% | 2,504,000 | 3233億4015万 | -5.55% | 23.53 | 1.53 |
| 11/06 | 1,648 | 1,653 | 1,595 | 1,600 | -7.08% | 4,156,200 | 3199億4078万 | -6.65% | 23.28 | 1.51 |
| 11/02 | 1,725 | 1,727 | 1,707 | 1,722 | -0.17% | 961,600 | 3443億3627万 | +0.29% | 25.05 | 1.63 |
| 11/01 | 1,748 | 1,749 | 1,722 | 1,725 | -0.12% | 910,300 | 3449億3615万 | +0.47% | 25.1 | 1.63 |
| 10/31 | 1,738 | 1,738 | 1,717 | 1,727 | -0.97% | 965,800 | 3453億3608万 | +0.64% | 25.13 | 1.63 |
| 10/30 | 1,759 | 1,764 | 1,737 | 1,744 | -0.57% | 930,500 | 3487億3545万 | +1.69% | 25.37 | 1.65 |
| 10/27 | 1,748 | 1,762 | 1,741 | 1,754 | +0.86% | 722,400 | 3507億3508万 | +2.33% | 25.52 | 1.66 |
| 10/26 | 1,756 | 1,756 | 1,735 | 1,739 | -0.8% | 504,400 | 3477億3564万 | +1.52% | 25.3 | 1.64 |
| 10/25 | 1,798 | 1,798 | 1,746 | 1,753 | -2.12% | 941,700 | 3505億3512万 | +2.45% | 25.5 | 1.66 |
| 10/24 | 1,782 | 1,797 | 1,775 | 1,791 | +0.51% | 1,220,200 | 3581億3371万 | +4.86% | 26.06 | 1.69 |
| 10/23 | 1,749 | 1,787 | 1,742 | 1,782 | +3.36% | 1,660,800 | 3563億3404万 | +4.64% | 25.93 | 1.68 |
| 10/20 | 1,721 | 1,731 | 1,713 | 1,724 | +0.35% | 719,500 | 3447億3619万 | +1.59% | 25.08 | 1.63 |
| 10/19 | 1,694 | 1,718 | 1,691 | 1,718 | +1.78% | 852,100 | 3435億3641万 | +1.36% | 25 | 1.62 |
| 10/18 | 1,687 | 1,691 | 1,678 | 1,688 | +0.24% | 678,400 | 3375億3752万 | -0.18% | 24.56 | 1.6 |
| 10/17 | 1,699 | 1,706 | 1,681 | 1,684 | -0.82% | 867,300 | 3367億3767万 | -0.24% | 24.5 | 1.59 |
| 10/16 | 1,710 | 1,718 | 1,696 | 1,698 | -0.64% | 998,000 | 3395億3715万 | +0.77% | 24.7 | 1.61 |
| 10/13 | 1,706 | 1,713 | 1,693 | 1,709 | 0% | 789,600 | 3417億3675万 | +1.61% | 24.86 | 1.62 |
| 10/12 | 1,709 | 1,717 | 1,703 | 1,709 | +0.06% | 504,800 | 3417億3675万 | +1.79% | 24.86 | 1.62 |
| 10/11 | 1,713 | 1,715 | 1,697 | 1,708 | -0.47% | 671,100 | 3415億3678万 | +1.97% | 24.85 | 1.61 |
| 10/10 | 1,715 | 1,719 | 1,697 | 1,716 | +0.06% | 921,300 | 3431億3649万 | +2.63% | 24.97 | 1.62 |
| 10/06 | 1,725 | 1,726 | 1,706 | 1,715 | +0.18% | 911,600 | 3429億3652万 | +2.69% | 24.95 | 1.62 |
| 10/05 | 1,701 | 1,743 | 1,696 | 1,712 | +1.6% | 2,057,900 | 3423億3664万 | +2.7% | 24.91 | 1.62 |
| 10/04 | 1,698 | 1,703 | 1,683 | 1,685 | -0.65% | 764,600 | 3369億3763万 | +1.2% | 24.52 | 1.59 |
| 10/03 | 1,692 | 1,702 | 1,682 | 1,696 | +0.59% | 1,517,200 | 3391億3723万 | +1.98% | 24.68 | 1.6 |
| 10/02 | 1,686 | 1,695 | 1,675 | 1,686 | +0.6% | 823,500 | 3371億3760万 | +1.51% | 24.53 | 1.59 |
| 09/29 | 1,678 | 1,693 | 1,672 | 1,676 | 0% | 780,600 | 3351億3797万 | +0.96% | 24.53 | 1.59 |
| 09/28 | 1,711 | 1,711 | 1,668 | 1,676 | -1.3% | 1,233,700 | 3351億3797万 | +0.96% | 24.53 | 1.59 |
| 09/27 | 1,701 | 1,707 | 1,693 | 1,698 | -0.12% | 650,100 | 3395億3715万 | +2.29% | 24.85 | 1.61 |
| 09/26 | 1,715 | 1,718 | 1,696 | 1,700 | -0.76% | 693,600 | 3399億3708万 | +2.35% | 24.88 | 1.62 |
| 09/25 | 1,729 | 1,737 | 1,707 | 1,713 | +0.06% | 716,400 | 3425億3660万 | +3.13% | 25.07 | 1.63 |
| 09/22 | 1,742 | 1,744 | 1,695 | 1,712 | -1.72% | 1,135,800 | 3423億3664万 | +3.07% | 25.06 | 1.63 |
| 09/21 | 1,708 | 1,764 | 1,708 | 1,742 | +3.08% | 1,676,400 | 3483億3553万 | +4.69% | 25.5 | 1.66 |
| 09/20 | 1,684 | 1,694 | 1,671 | 1,690 | +0.66% | 747,600 | 3379億3745万 | +1.5% | 24.73 | 1.61 |
| 09/19 | 1,670 | 1,692 | 1,658 | 1,679 | +1.57% | 1,247,100 | 3357億3786万 | +0.66% | 24.57 | 1.6 |
| 09/15 | 1,646 | 1,657 | 1,641 | 1,653 | +0.3% | 755,500 | 3305億3882万 | -1.08% | 24.19 | 1.57 |
| 09/14 | 1,663 | 1,664 | 1,645 | 1,648 | -0.3% | 675,900 | 3295億3900万 | -1.61% | 24.12 | 1.57 |
| 09/13 | 1,658 | 1,667 | 1,650 | 1,653 | +0.79% | 851,200 | 3305億3882万 | -1.67% | 24.19 | 1.57 |
| 09/12 | 1,630 | 1,643 | 1,626 | 1,640 | +1.74% | 817,900 | 3279億3930万 | -2.84% | 24 | 1.56 |
| 09/11 | 1,630 | 1,641 | 1,611 | 1,612 | +0.62% | 881,400 | 3223億4034万 | -4.95% | 23.59 | 1.53 |
| 09/08 | 1,613 | 1,620 | 1,601 | 1,602 | -1.23% | 865,700 | 3203億4071万 | -6.26% | 23.45 | 1.52 |
| 09/07 | 1,635 | 1,645 | 1,621 | 1,622 | -0.12% | 756,400 | 3243億3997万 | -5.75% | 23.74 | 1.54 |
| 09/06 | 1,602 | 1,628 | 1,600 | 1,624 | +0.81% | 700,600 | 3247億3989万 | -6.29% | 23.77 | 1.54 |
| 09/05 | 1,652 | 1,656 | 1,609 | 1,611 | -1.41% | 1,055,800 | 3221億4037万 | -7.89% | 23.58 | 1.53 |
| 09/04 | 1,658 | 1,661 | 1,632 | 1,634 | -1.63% | 681,800 | 3267億3952万 | -7.42% | 23.91 | 1.55 |
| 09/01 | 1,677 | 1,685 | 1,655 | 1,661 | +0.24% | 878,300 | 3321億3852万 | -6.69% | 24.31 | 1.58 |
| 08/31 | 1,662 | 1,676 | 1,647 | 1,657 | +0.42% | 1,433,200 | 3313億3867万 | -7.59% | 24.25 | 1.58 |
| 08/30 | 1,649 | 1,659 | 1,638 | 1,650 | -0.06% | 1,463,800 | 3299億3893万 | -8.69% | 24.15 | 1.57 |
| 08/29 | 1,635 | 1,653 | 1,627 | 1,651 | +0.49% | 1,014,300 | 3301億3889万 | -9.34% | 24.16 | 1.57 |
| 08/28 | 1,661 | 1,661 | 1,635 | 1,643 | -0.24% | 1,395,900 | 3285億3919万 | -10.46% | 24.05 | 1.56 |
| 08/25 | 1,670 | 1,673 | 1,645 | 1,647 | -1.91% | 1,857,100 | 3293億3904万 | -10.97% | 24.1 | 1.57 |
| 08/24 | 1,686 | 1,693 | 1,678 | 1,679 | -0.53% | 798,300 | 3357億3786万 | -9.97% | 24.57 | 1.6 |
| 08/23 | 1,716 | 1,720 | 1,686 | 1,688 | -0.88% | 1,001,600 | 3375億3752万 | -10.07% | 24.7 | 1.61 |
| 08/22 | 1,698 | 1,708 | 1,693 | 1,703 | +0.18% | 1,099,200 | 3405億3697万 | -9.94% | 24.92 | 1.62 |
| 08/21 | 1,733 | 1,734 | 1,697 | 1,700 | -1.73% | 1,534,100 | 3399億3708万 | -10.76% | 24.88 | 1.62 |
| 08/18 | 1,760 | 1,760 | 1,721 | 1,730 | -3.24% | 1,501,400 | 3459億3597万 | -9.75% | 25.32 | 1.65 |
| 08/17 | 1,779 | 1,791 | 1,764 | 1,788 | +1.3% | 1,165,400 | 3575億3382万 | -7.36% | 26.17 | 1.7 |
| 08/16 | 1,756 | 1,767 | 1,738 | 1,765 | +0.23% | 1,109,300 | 3529億3467万 | -9.07% | 25.83 | 1.68 |
| 08/15 | 1,758 | 1,771 | 1,752 | 1,761 | +1.15% | 1,244,700 | 3521億3482万 | -9.74% | 25.77 | 1.67 |
| 08/14 | 1,739 | 1,743 | 1,717 | 1,741 | -1.25% | 1,205,000 | 3481億3556万 | -11.26% | 25.48 | 1.66 |
| 08/10 | 1,796 | 1,798 | 1,757 | 1,763 | -1.73% | 1,323,500 | 3525億3475万 | -10.87% | 25.8 | 1.68 |
| 08/09 | 1,830 | 1,835 | 1,784 | 1,794 | -1.97% | 1,369,000 | 3587億3360万 | -10.03% | 26.26 | 1.71 |
| 08/08 | 1,839 | 1,845 | 1,801 | 1,830 | -0.16% | 1,617,400 | 3659億3227万 | -8.82% | 26.78 | 1.74 |
| 08/07 | 1,860 | 1,860 | 1,810 | 1,833 | -5.56% | 1,684,800 | 3665億3216万 | -9.21% | 26.83 | 1.74 |
| 08/04 | 1,901 | 1,952 | 1,888 | 1,941 | +2.16% | 1,279,200 | 3881億2816万 | -4.34% | 28.41 | 1.85 |
| 08/03 | 1,917 | 1,917 | 1,877 | 1,900 | -1.55% | 1,704,100 | 3799億2968万 | -6.5% | 27.81 | 1.81 |
| 08/02 | 1,983 | 1,988 | 1,925 | 1,930 | -4.36% | 1,713,900 | 3859億2857万 | -5.11% | 28.25 | 1.84 |
| 08/01 | 2,003 | 2,021 | 1,996 | 2,018 | +0.55% | 560,500 | 4035億2531万 | -0.84% | 29.53 | 1.92 |
| 07/31 | 2,011 | 2,019 | 1,996 | 2,007 | -0.25% | 428,100 | 4013億2572万 | -1.28% | 29.37 | 1.91 |
| 07/28 | 2,013 | 2,018 | 1,996 | 2,012 | +0.5% | 544,700 | 4023億2553万 | -0.98% | 29.45 | 1.91 |
| 07/27 | 2,005 | 2,017 | 2,001 | 2,002 | -0.35% | 444,000 | 4003億2590万 | -1.43% | 29.3 | 1.9 |
| 07/26 | 2,009 | 2,019 | 1,999 | 2,009 | +0.9% | 695,700 | 4017億2564万 | -1.08% | 29.4 | 1.91 |
| 07/25 | 2,012 | 2,021 | 1,988 | 1,991 | -1.04% | 493,300 | 3981億2631万 | -2.02% | 29.14 | 1.89 |
| 07/24 | 1,988 | 2,015 | 1,985 | 2,012 | +0.15% | 548,300 | 4023億2553万 | -1.03% | 29.45 | 1.91 |
| 07/21 | 2,004 | 2,015 | 1,997 | 2,009 | -0.3% | 498,500 | 4017億2564万 | -1.13% | 29.4 | 1.91 |
| 07/20 | 1,997 | 2,017 | 1,988 | 2,015 | +1.41% | 959,500 | 4029億2542万 | -0.79% | 29.49 | 1.92 |
| 07/19 | 2,019 | 2,023 | 1,978 | 1,987 | -2.69% | 1,138,400 | 3973億2646万 | -2.02% | 29.08 | 1.89 |
| 07/18 | 2,038 | 2,047 | 2,012 | 2,042 | +0.2% | 877,200 | 4083億2442万 | +0.74% | 29.89 | 1.94 |
| 07/14 | 2,016 | 2,046 | 2,015 | 2,038 | +1.6% | 849,300 | 4075億2457万 | +0.74% | 29.83 | 1.94 |
| 07/13 | 2,064 | 2,065 | 2,000 | 2,006 | -2.72% | 1,380,400 | 4011億2575万 | -0.59% | 29.36 | 1.91 |
| 07/12 | 2,050 | 2,068 | 2,032 | 2,062 | +0.05% | 1,397,200 | 4123億2368万 | +2.33% | 30.18 | 1.96 |
| 07/11 | 2,015 | 2,066 | 2,002 | 2,061 | +2.18% | 1,377,700 | 4121億2372万 | +2.54% | 30.16 | 1.96 |
| 07/10 | 2,031 | 2,052 | 2,010 | 2,017 | -0.74% | 1,582,100 | 4033億2535万 | +0.65% | 29.52 | 1.92 |
| 07/07 | 2,096 | 2,096 | 2,027 | 2,032 | -5.09% | 2,159,600 | 4063億2479万 | +1.5% | 29.74 | 1.93 |
| 07/06 | 2,150 | 2,165 | 2,133 | 2,141 | -0.51% | 1,196,500 | 4281億2076万 | +7% | 31.33 | 2.04 |
| 07/05 | 2,140 | 2,172 | 2,140 | 2,152 | +1.37% | 1,175,700 | 4303億2035万 | +8.03% | 31.5 | 2.05 |
