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 | 3,055 | 3,075 | 3,045 | 3,045 | +0.5% | 82,700 | 4600億3851万 | +2.59% | 19.09 | 1.33 |
| 12/28 | 3,030 | 3,050 | 3,020 | 3,030 | -0.82% | 103,000 | 4577億7231万 | +2.33% | 19 | 1.32 |
| 12/27 | 3,050 | 3,065 | 3,045 | 3,055 | -1.45% | 84,700 | 4615億4931万 | +3.38% | 19.16 | 1.33 |
| 12/26 | 3,115 | 3,140 | 3,090 | 3,100 | -0.48% | 149,700 | 4683億4791万 | +5.19% | 19.44 | 1.35 |
| 12/25 | 3,090 | 3,115 | 3,085 | 3,115 | +1.3% | 88,000 | 4706億1411万 | +6.02% | 19.53 | 1.36 |
| 12/22 | 3,075 | 3,095 | 3,060 | 3,075 | +0.16% | 111,300 | 4645億7091万 | +5.09% | 19.28 | 1.34 |
| 12/21 | 3,055 | 3,085 | 3,050 | 3,070 | +0.33% | 106,000 | 4638億1551万 | +5.28% | 19.25 | 1.34 |
| 12/20 | 3,050 | 3,080 | 3,040 | 3,060 | 0% | 114,200 | 4623億471万 | +5.3% | 19.19 | 1.34 |
| 12/19 | 3,040 | 3,070 | 2,999 | 3,060 | +0.99% | 237,300 | 4623億471万 | +5.52% | 19.19 | 1.34 |
| 12/18 | 3,005 | 3,040 | 3,005 | 3,030 | +1% | 173,200 | 4577億7231万 | +4.7% | 19 | 1.32 |
| 12/15 | 2,981 | 3,020 | 2,968 | 3,000 | +0.37% | 359,600 | 4532億3991万 | +3.77% | 18.81 | 1.31 |
| 12/14 | 2,986 | 3,020 | 2,966 | 2,989 | +0.81% | 327,500 | 4515億7803万 | +3.43% | 18.74 | 1.3 |
| 12/13 | 2,976 | 2,980 | 2,950 | 2,965 | -0.03% | 308,500 | 4479億5211万 | +2.63% | 18.59 | 1.29 |
| 12/12 | 2,995 | 2,997 | 2,954 | 2,966 | +0.2% | 136,000 | 4481億319万 | +2.74% | 18.6 | 1.29 |
| 12/11 | 2,983 | 3,000 | 2,940 | 2,960 | -0.64% | 156,100 | 4471億9671万 | +2.64% | 18.56 | 1.29 |
| 12/08 | 2,881 | 2,979 | 2,881 | 2,979 | +3.62% | 443,400 | 4500億6723万 | +3.37% | 18.68 | 1.3 |
| 12/07 | 2,829 | 2,876 | 2,829 | 2,875 | +1.59% | 183,400 | 4343億5491万 | -0.17% | 18.03 | 1.26 |
| 12/06 | 2,829 | 2,847 | 2,809 | 2,830 | -1.12% | 275,800 | 4275億5632万 | -1.7% | 17.75 | 1.24 |
| 12/05 | 2,829 | 2,867 | 2,809 | 2,862 | +1.06% | 173,000 | 4323億9087万 | -0.76% | 17.95 | 1.25 |
| 12/04 | 2,884 | 2,898 | 2,828 | 2,832 | -1.5% | 118,400 | 4278億5848万 | -1.94% | 17.76 | 1.24 |
| 12/01 | 2,900 | 2,909 | 2,862 | 2,875 | +0.17% | 194,500 | 4343億5491万 | -0.66% | 18.03 | 1.26 |
| 11/30 | 2,861 | 2,881 | 2,824 | 2,870 | -0.24% | 318,900 | 4335億9951万 | -0.97% | 18 | 1.25 |
| 11/29 | 2,861 | 2,908 | 2,853 | 2,877 | +1.23% | 229,500 | 4346億5707万 | -0.83% | 18.04 | 1.26 |
| 11/28 | 2,838 | 2,860 | 2,822 | 2,842 | +0.14% | 229,300 | 4293億6928万 | -2.03% | 17.82 | 1.24 |
| 11/27 | 2,880 | 2,881 | 2,827 | 2,838 | -1.49% | 237,500 | 4287億6496万 | -2.04% | 17.8 | 1.24 |
| 11/24 | 2,840 | 2,881 | 2,830 | 2,881 | +0.59% | 208,400 | 4352億6139万 | -0.24% | 18.07 | 1.26 |
| 11/22 | 2,855 | 2,885 | 2,848 | 2,864 | +0.32% | 163,200 | 4326億9303万 | -0.45% | 17.96 | 1.25 |
| 11/21 | 2,860 | 2,864 | 2,828 | 2,855 | -0.45% | 287,100 | 4313億3332万 | -0.45% | 17.9 | 1.25 |
| 11/20 | 2,833 | 2,869 | 2,825 | 2,868 | +1.2% | 174,100 | 4332億9735万 | +0.31% | 17.98 | 1.25 |
| 11/17 | 2,836 | 2,845 | 2,815 | 2,834 | +0.5% | 287,800 | 4281億6064万 | -0.56% | 17.77 | 1.24 |
| 11/16 | 2,790 | 2,837 | 2,780 | 2,820 | +0.43% | 393,700 | 4260億4552万 | -0.74% | 17.68 | 1.23 |
| 11/15 | 2,833 | 2,876 | 2,797 | 2,808 | -3.51% | 605,000 | 4242億3256万 | -0.81% | 17.61 | 1.23 |
| 11/14 | 2,913 | 2,927 | 2,907 | 2,910 | -0.31% | 245,900 | 4396億4271万 | +3.12% | 18.25 | 1.27 |
| 11/13 | 2,944 | 2,954 | 2,913 | 2,919 | -1.55% | 199,000 | 4410億243万 | +3.92% | 18.3 | 1.27 |
| 11/10 | 2,908 | 2,971 | 2,908 | 2,965 | +0.24% | 173,200 | 4479億5211万 | +6.04% | 18.59 | 1.29 |
| 11/09 | 2,969 | 2,997 | 2,915 | 2,958 | -0.07% | 330,300 | 4468億9455万 | +6.29% | 18.55 | 1.29 |
| 11/08 | 2,917 | 2,961 | 2,917 | 2,960 | +1.3% | 247,200 | 4471億9671万 | +6.86% | 18.56 | 1.29 |
| 11/07 | 2,911 | 2,942 | 2,906 | 2,922 | +0.79% | 345,400 | 4414億5567万 | +5.91% | 18.32 | 1.28 |
| 11/06 | 2,900 | 2,915 | 2,867 | 2,899 | -0.55% | 305,000 | 4379億8083万 | +5.46% | 18.18 | 1.27 |
| 11/02 | 2,940 | 2,950 | 2,907 | 2,915 | -0.27% | 265,300 | 4403億9811万 | +6.39% | 18.28 | 1.27 |
| 11/01 | 2,895 | 2,928 | 2,882 | 2,923 | +2.63% | 305,500 | 4416億675万 | +7.07% | 18.33 | 1.28 |
| 10/31 | 2,872 | 2,881 | 2,848 | 2,848 | -3.26% | 490,500 | 4302億7576万 | +4.78% | 17.86 | 1.24 |
| 10/30 | 2,935 | 2,955 | 2,925 | 2,944 | -1.37% | 368,900 | 4447億7943万 | +8.67% | 18.46 | 1.29 |
| 10/27 | 2,978 | 2,987 | 2,935 | 2,985 | +0.37% | 346,400 | 4509億7371万 | +10.8% | 18.72 | 1.3 |
| 10/26 | 2,946 | 2,976 | 2,911 | 2,974 | +0.1% | 336,800 | 4493億1183万 | +11.09% | 18.65 | 1.3 |
| 10/25 | 2,990 | 3,040 | 2,963 | 2,971 | +1.05% | 643,200 | 4488億5859万 | +11.65% | 18.63 | 1.3 |
| 10/24 | 2,892 | 2,952 | 2,813 | 2,940 | +2.33% | 599,000 | 4441億7511万 | +11.11% | 18.44 | 1.28 |
| 10/23 | 2,798 | 2,877 | 2,797 | 2,873 | +4.55% | 586,900 | 4340億5275万 | +9.2% | 18.02 | 1.25 |
| 10/20 | 2,645 | 2,774 | 2,645 | 2,748 | +5.25% | 641,900 | 4151億6776万 | +4.93% | 17.23 | 1.2 |
| 10/19 | 2,630 | 2,635 | 2,599 | 2,611 | -0.23% | 167,900 | 3944億6980万 | -0.04% | 16.37 | 1.14 |
| 10/18 | 2,630 | 2,630 | 2,603 | 2,617 | -0.46% | 165,900 | 3953億7628万 | +0.27% | 16.41 | 1.14 |
| 10/17 | 2,637 | 2,637 | 2,616 | 2,629 | -0.45% | 123,300 | 3971億8924万 | +0.88% | 16.49 | 1.15 |
| 10/16 | 2,634 | 2,656 | 2,628 | 2,641 | +0.38% | 131,900 | 3990億220万 | +1.58% | 16.56 | 1.15 |
| 10/13 | 2,605 | 2,638 | 2,596 | 2,631 | +0.96% | 122,200 | 3974億9140万 | +1.43% | 16.5 | 1.15 |
| 10/12 | 2,585 | 2,615 | 2,583 | 2,606 | +0.81% | 113,300 | 3937億1440万 | +0.7% | 16.34 | 1.14 |
| 10/11 | 2,581 | 2,596 | 2,571 | 2,585 | -0.08% | 104,900 | 3905億4172万 | +0.15% | 16.21 | 1.13 |
| 10/10 | 2,558 | 2,594 | 2,556 | 2,587 | +0.19% | 198,600 | 3908億4388万 | +0.35% | 16.22 | 1.13 |
| 10/06 | 2,594 | 2,603 | 2,575 | 2,582 | -0.42% | 107,800 | 3900億8848万 | +0.19% | 16.19 | 1.13 |
| 10/05 | 2,619 | 2,619 | 2,584 | 2,593 | -1.11% | 171,800 | 3917億5036万 | +0.74% | 16.26 | 1.13 |
| 10/04 | 2,630 | 2,631 | 2,606 | 2,622 | -0.94% | 155,200 | 3961億3168万 | +1.94% | 16.44 | 1.14 |
| 10/03 | 2,673 | 2,674 | 2,643 | 2,647 | -1.01% | 140,800 | 3999億868万 | +3.08% | 16.6 | 1.16 |
| 10/02 | 2,693 | 2,698 | 2,670 | 2,674 | -0.56% | 136,200 | 4039億8784万 | +4.33% | 16.77 | 1.17 |
| 09/29 | 2,647 | 2,695 | 2,647 | 2,689 | +0.52% | 155,500 | 4062億5404万 | +5.24% | 16.86 | 1.17 |
| 09/28 | 2,646 | 2,675 | 2,631 | 2,675 | +1.1% | 128,700 | 4041億3892万 | +5.03% | 16.77 | 1.17 |
| 09/27 | 2,635 | 2,654 | 2,616 | 2,646 | +0.49% | 150,200 | 3997億5760万 | +4.17% | 16.59 | 1.16 |
| 09/26 | 2,620 | 2,637 | 2,605 | 2,633 | +0.57% | 332,400 | 3977億9356万 | +3.95% | 16.51 | 1.15 |
| 09/25 | 2,594 | 2,619 | 2,590 | 2,618 | +1.83% | 176,100 | 3955億2736万 | +3.6% | 16.42 | 1.14 |
| 09/22 | 2,550 | 2,572 | 2,546 | 2,571 | +0.12% | 113,200 | 3884億2660万 | +1.94% | 16.12 | 1.12 |
| 09/21 | 2,592 | 2,598 | 2,565 | 2,568 | +0.08% | 133,800 | 3879億7336万 | +1.95% | 16.1 | 1.12 |
| 09/20 | 2,572 | 2,596 | 2,540 | 2,566 | -1.31% | 218,600 | 3876億7120万 | +1.91% | 16.09 | 1.12 |
| 09/19 | 2,557 | 2,600 | 2,551 | 2,600 | +1.76% | 181,700 | 3928億792万 | +3.38% | 16.3 | 1.14 |
| 09/15 | 2,570 | 2,582 | 2,536 | 2,555 | -0.85% | 195,700 | 3860億932万 | +1.75% | 16.02 | 1.12 |
| 09/14 | 2,584 | 2,587 | 2,566 | 2,577 | -0.43% | 122,100 | 3893億3308万 | +2.71% | 16.16 | 1.12 |
| 09/13 | 2,550 | 2,595 | 2,537 | 2,588 | +1.41% | 155,200 | 3909億9496万 | +3.27% | 16.23 | 1.13 |
| 09/12 | 2,550 | 2,557 | 2,536 | 2,552 | +1.43% | 138,700 | 3855億5608万 | +1.96% | 16 | 1.11 |
| 09/11 | 2,509 | 2,534 | 2,509 | 2,516 | +1.37% | 91,200 | 3801億1720万 | +0.6% | 15.78 | 1.1 |
| 09/08 | 2,481 | 2,496 | 2,478 | 2,482 | -0.6% | 137,300 | 3749億8049万 | -0.84% | 15.56 | 1.08 |
| 09/07 | 2,477 | 2,505 | 2,471 | 2,497 | +1.55% | 146,200 | 3772億4669万 | -0.28% | 15.66 | 1.09 |
| 09/06 | 2,437 | 2,463 | 2,421 | 2,459 | +0.29% | 120,100 | 3715億565万 | -1.8% | 15.42 | 1.07 |
| 09/05 | 2,493 | 2,493 | 2,445 | 2,452 | -1.96% | 128,000 | 3704億4809万 | -2.08% | 15.38 | 1.07 |
| 09/04 | 2,528 | 2,539 | 2,498 | 2,501 | -2.08% | 81,800 | 3778億5100万 | -0.08% | 15.68 | 1.09 |
| 09/01 | 2,532 | 2,556 | 2,526 | 2,554 | +1.23% | 110,300 | 3858億5824万 | +2.2% | 16.02 | 1.11 |
| 08/31 | 2,526 | 2,528 | 2,514 | 2,523 | -0.43% | 115,500 | 3811億7476万 | +1.16% | 15.82 | 1.1 |
| 08/30 | 2,536 | 2,538 | 2,521 | 2,534 | +0.52% | 89,900 | 3828億3664万 | +1.44% | 15.89 | 1.11 |
| 08/29 | 2,510 | 2,524 | 2,484 | 2,521 | -0.59% | 158,700 | 3808億7260万 | +0.8% | 15.81 | 1.1 |
| 08/28 | 2,481 | 2,539 | 2,481 | 2,536 | +2.51% | 197,100 | 3831億3880万 | +1.24% | 15.9 | 1.11 |
| 08/25 | 2,496 | 2,506 | 2,466 | 2,474 | -0.44% | 172,500 | 3737億7185万 | -1.36% | 15.51 | 1.08 |
| 08/24 | 2,483 | 2,501 | 2,480 | 2,485 | +0.08% | 83,200 | 3754億3373万 | -1.15% | 15.58 | 1.08 |
| 08/23 | 2,503 | 2,503 | 2,479 | 2,483 | +0.16% | 110,400 | 3751億3157万 | -1.43% | 15.57 | 1.08 |
| 08/22 | 2,491 | 2,501 | 2,475 | 2,479 | -0.16% | 105,800 | 3745億2725万 | -1.63% | 15.54 | 1.08 |
| 08/21 | 2,488 | 2,494 | 2,471 | 2,483 | -0.2% | 85,400 | 3751億3157万 | -1.59% | 15.57 | 1.08 |
| 08/18 | 2,484 | 2,499 | 2,476 | 2,488 | -0.99% | 76,000 | 3758億8697万 | -1.43% | 15.6 | 1.09 |
| 08/17 | 2,521 | 2,525 | 2,508 | 2,513 | -0.55% | 77,900 | 3796億6396万 | -0.51% | 15.76 | 1.1 |
| 08/16 | 2,506 | 2,535 | 2,499 | 2,527 | +0.84% | 170,400 | 3817億7908万 | 0% | 15.85 | 1.1 |
| 08/15 | 2,496 | 2,513 | 2,489 | 2,506 | +0.93% | 157,000 | 3786億640万 | -0.83% | 15.71 | 1.09 |
| 08/14 | 2,479 | 2,503 | 2,467 | 2,483 | -1.04% | 125,100 | 3751億3157万 | -1.74% | 15.57 | 1.08 |
| 08/10 | 2,492 | 2,510 | 2,481 | 2,509 | +0.64% | 157,300 | 3790億5964万 | -0.75% | 15.73 | 1.1 |
| 08/09 | 2,513 | 2,522 | 2,484 | 2,493 | -0.8% | 167,200 | 3766億4237万 | -1.38% | 15.63 | 1.09 |
| 08/08 | 2,524 | 2,524 | 2,504 | 2,513 | -0.51% | 180,600 | 3796億6396万 | -0.59% | 15.76 | 1.1 |
| 08/07 | 2,553 | 2,557 | 2,522 | 2,526 | -0.67% | 115,300 | 3816億2800万 | -0.12% | 15.84 | 1.1 |
