株価チャート
2017/07/07～2017/12/01
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 |
| 12/01 | 460 | 474 | 445 | 449 | -3.65% | 646,100 | 267億7851万 | +4.91% | 251.46 | 5.32 |
| 11/30 | 449 | 478 | 439 | 466 | +7.37% | 1,203,700 | 277億9240万 | +9.65% | 260.98 | 5.52 |
| 11/29 | 426 | 435 | 426 | 434 | +2.36% | 121,400 | 258億8391万 | +2.84% | 243.06 | 5.14 |
| 11/28 | 435 | 435 | 424 | 424 | -1.4% | 190,400 | 252億8750万 | +0.95% | 237.46 | 5.02 |
| 11/27 | 450 | 452 | 430 | 430 | -5.7% | 496,900 | 256億4534万 | +2.87% | 240.82 | 5.09 |
| 11/24 | 423 | 464 | 419 | 456 | +7.55% | 992,000 | 271億9599万 | +9.62% | 255.38 | 5.4 |
| 11/22 | 422 | 430 | 421 | 424 | +1.19% | 230,900 | 252億8750万 | +2.66% | 237.46 | 5.02 |
| 11/21 | 420 | 426 | 415 | 419 | +0.24% | 145,700 | 249億8930万 | +1.95% | 234.65 | 4.96 |
| 11/20 | 417 | 422 | 414 | 418 | -0.48% | 132,400 | 249億2966万 | +2.2% | 234.09 | 4.95 |
| 11/17 | 415 | 421 | 414 | 420 | +1.2% | 192,200 | 250億4894万 | +2.94% | 235.22 | 4.97 |
| 11/16 | 400 | 415 | 399 | 415 | +3.23% | 170,200 | 247億5074万 | +2.22% | 232.41 | 4.91 |
| 11/15 | 412 | 420 | 392 | 402 | -4.29% | 586,300 | 239億7541万 | -0.74% | 225.13 | 4.76 |
| 11/14 | 432 | 440 | 413 | 420 | -12.5% | 872,800 | 250億4894万 | +3.7% | 235.22 | 4.97 |
| 11/13 | 478 | 496 | 476 | 480 | +1.91% | 655,600 | 286億2736万 | +18.81% | 268.82 | 5.68 |
| 11/10 | 471 | 472 | 464 | 471 | +1.73% | 259,700 | 280億9060万 | +17.46% | 263.78 | 5.58 |
| 11/09 | 460 | 477 | 456 | 463 | +1.09% | 742,100 | 276億1348万 | +16.04% | 259.3 | 5.48 |
| 11/08 | 505 | 506 | 451 | 458 | +6.26% | 2,117,000 | 273億1527万 | +15.37% | 256.5 | 5.42 |
| 11/07 | 428 | 433 | 425 | 431 | +1.17% | 263,900 | 257億498万 | +8.84% | 241.38 | 5.1 |
| 11/06 | 421 | 431 | 418 | 426 | +1.91% | 284,700 | 254億678万 | +7.3% | 238.58 | 5.04 |
| 11/02 | 426 | 428 | 416 | 418 | -0.48% | 309,400 | 249億2966万 | +5.29% | 234.09 | 4.95 |
| 11/01 | 415 | 426 | 411 | 420 | +3.7% | 610,600 | 250億4894万 | +5.53% | 235.22 | 4.97 |
| 10/31 | 402 | 408 | 395 | 405 | +0.25% | 222,900 | 241億5434万 | +1.5% | 226.81 | 4.8 |
| 10/30 | 379 | 404 | 378 | 404 | +7.45% | 284,500 | 240億9470万 | +0.75% | 226.25 | 4.78 |
| 10/27 | 375 | 380 | 372 | 376 | +0.27% | 81,100 | 224億2477万 | -6.7% | 210.57 | 4.45 |
| 10/26 | 380 | 383 | 375 | 375 | -1.32% | 73,200 | 223億6513万 | -7.41% | 210.01 | 4.44 |
| 10/25 | 384 | 394 | 377 | 380 | -1.04% | 155,600 | 226億6333万 | -6.63% | 212.81 | 4.5 |
| 10/24 | 374 | 386 | 373 | 384 | +2.95% | 119,300 | 229億189万 | -5.88% | 215.05 | 4.55 |
| 10/23 | 375 | 378 | 373 | 373 | +0.27% | 56,000 | 222億4584万 | -8.58% | 208.89 | 4.42 |
| 10/20 | 378 | 380 | 368 | 372 | -1.59% | 111,600 | 221億8620万 | -8.82% | 208.33 | 4.4 |
| 10/19 | 380 | 385 | 376 | 378 | -0.79% | 100,000 | 225億4405万 | -7.58% | 211.69 | 4.48 |
| 10/18 | 376 | 390 | 376 | 381 | +1.06% | 115,300 | 227億2297万 | -6.85% | 213.37 | 4.51 |
| 10/17 | 375 | 381 | 375 | 377 | +0.53% | 50,800 | 224億8441万 | -7.82% | 211.13 | 4.46 |
| 10/16 | 386 | 389 | 374 | 375 | -2.85% | 172,400 | 223億6513万 | -8.31% | 210.01 | 4.44 |
| 10/13 | 391 | 396 | 382 | 386 | -1.28% | 206,200 | 230億2117万 | -5.62% | 216.17 | 4.57 |
| 10/12 | 383 | 395 | 382 | 391 | +1.03% | 119,400 | 233億1937万 | -4.4% | 218.97 | 4.63 |
| 10/11 | 392 | 392 | 384 | 387 | -2.03% | 145,500 | 230億8081万 | -5.15% | 216.73 | 4.58 |
| 10/10 | 395 | 398 | 392 | 395 | -1% | 116,000 | 235億5793万 | -3.42% | 221.21 | 4.68 |
| 10/06 | 398 | 405 | 397 | 399 | -0.5% | 138,400 | 237億9649万 | -2.68% | 223.45 | 4.72 |
| 10/05 | 403 | 416 | 401 | 401 | -1.72% | 217,100 | 239億1577万 | -2.2% | 224.57 | 4.75 |
| 10/04 | 424 | 427 | 407 | 408 | -4.9% | 341,800 | 243億3326万 | -0.73% | 228.49 | 4.83 |
| 10/03 | 436 | 439 | 429 | 429 | -1.61% | 162,800 | 255億8570万 | +4.63% | 240.26 | 5.08 |
| 10/02 | 437 | 448 | 434 | 436 | -0.23% | 228,900 | 260億319万 | +6.34% | 244.18 | 5.16 |
| 09/29 | 442 | 448 | 437 | 437 | -1.13% | 385,400 | 260億6283万 | +6.85% | 244.74 | 5.17 |
| 09/28 | 440 | 449 | 436 | 442 | +1.14% | 277,300 | 263億6103万 | +8.33% | 247.54 | 5.23 |
| 09/27 | 445 | 452 | 437 | 437 | -2.89% | 334,500 | 260億6283万 | +7.64% | 244.74 | 5.17 |
| 09/26 | 451 | 455 | 441 | 450 | -1.53% | 1,177,300 | 268億3815万 | +11.66% | 252.02 | 5.33 |
| 09/25 | 458 | 462 | 444 | 457 | +3.39% | 1,194,600 | 272億5563万 | +14.54% | 255.94 | 5.41 |
| 09/22 | 441 | 518 | 431 | 442 | +0.45% | 3,154,700 | 263億6103万 | +11.9% | 247.54 | 5.23 |
| 09/21 | 421 | 448 | 418 | 440 | +6.54% | 1,207,900 | 262億4175万 | +11.96% | 246.42 | 5.21 |
| 09/20 | 407 | 419 | 407 | 413 | +1.47% | 517,700 | 246億3146万 | +5.9% | 231.3 | 4.89 |
| 09/19 | 411 | 421 | 402 | 407 | +5.17% | 579,000 | 242億7362万 | +4.63% | 227.94 | 4.82 |
| 09/15 | 379 | 395 | 378 | 387 | +1.57% | 235,100 | 230億8081万 | 0% | 216.74 | 4.58 |
| 09/14 | 387 | 391 | 380 | 381 | -1.55% | 220,400 | 227億2297万 | -1.55% | 213.38 | 4.51 |
| 09/13 | 390 | 398 | 384 | 387 | 0% | 304,800 | 230億8081万 | -0.51% | 216.74 | 4.58 |
| 09/12 | 391 | 399 | 387 | 387 | +1.04% | 380,100 | 230億8081万 | -1.53% | 216.74 | 4.58 |
| 09/11 | 381 | 392 | 379 | 383 | +2.68% | 197,000 | 228億4225万 | -3.28% | 214.5 | 4.53 |
| 09/08 | 371 | 393 | 370 | 373 | -0.27% | 177,900 | 222億4584万 | -6.28% | 208.89 | 4.42 |
| 09/07 | 381 | 406 | 374 | 374 | -0.53% | 249,500 | 223億549万 | -6.73% | 209.45 | 4.43 |
| 09/06 | 368 | 381 | 360 | 376 | -1.31% | 364,300 | 224億2477万 | -6.93% | 210.57 | 4.45 |
| 09/05 | 400 | 401 | 381 | 381 | -4.75% | 412,100 | 227億2297万 | -6.39% | 213.38 | 4.51 |
| 09/04 | 411 | 417 | 394 | 400 | -4.53% | 458,300 | 238億5613万 | -2.44% | 224.02 | 4.74 |
| 09/01 | 412 | 422 | 408 | 419 | +1.21% | 584,400 | 249億8930万 | +1.95% | 234.66 | 4.96 |
| 08/31 | 407 | 418 | 407 | 414 | +1.72% | 514,600 | 246億9110万 | +0.24% | 231.86 | 4.9 |
| 08/30 | 406 | 409 | 402 | 407 | +0.99% | 972,100 | 242億7362万 | -2.16% | 227.94 | 4.82 |
| 08/29 | 406 | 416 | 402 | 403 | -4.05% | 711,500 | 240億3506万 | -4.05% | 225.7 | 4.77 |
| 08/28 | 414 | 432 | 410 | 420 | +1.45% | 734,600 | 250億4894万 | -0.94% | 235.22 | 4.97 |
| 08/25 | 417 | 417 | 401 | 414 | +2.73% | 871,700 | 246億9110万 | -3.04% | 231.86 | 4.9 |
| 08/24 | 390 | 425 | 382 | 403 | 0% | 2,080,600 | 240億3506万 | -6.28% | 225.7 | 4.77 |
| 08/23 | 367 | 423 | 361 | 403 | +13.84% | 4,261,800 | 240億3506万 | -6.93% | 225.7 | 4.77 |
| 08/22 | 358 | 362 | 354 | 354 | -1.94% | 203,000 | 211億1268万 | -18.62% | 198.25 | 4.19 |
| 08/21 | 356 | 366 | 355 | 361 | +1.12% | 240,200 | 215億3016万 | -17.95% | 202.17 | 4.27 |
| 08/18 | 365 | 369 | 345 | 357 | -3.77% | 648,400 | 212億9160万 | -19.96% | 199.93 | 4.23 |
| 08/17 | 372 | 375 | 362 | 371 | -0.27% | 258,400 | 221億2656万 | -17.92% | 207.77 | 4.39 |
| 08/16 | 377 | 378 | 365 | 372 | -2.36% | 301,300 | 221億8620万 | -18.24% | 208.33 | 4.4 |
| 08/15 | 375 | 396 | 375 | 381 | +3.81% | 427,400 | 227億2297万 | -16.81% | 213.38 | 4.51 |
| 08/14 | 369 | 380 | 360 | 367 | -5.17% | 474,500 | 218億8800万 | -20.73% | 205.53 | 4.35 |
| 08/10 | 432 | 432 | 374 | 387 | -11.03% | 954,200 | 230億8081万 | -17.48% | 216.74 | 4.58 |
| 08/09 | 432 | 448 | 425 | 435 | -9.38% | 884,500 | 259億4355万 | -8.03% | 243.62 | 5.15 |
| 08/08 | 460 | 481 | 453 | 480 | +5.49% | 736,000 | 286億2736万 | +0.21% | 268.82 | 5.68 |
| 08/07 | 442 | 460 | 441 | 455 | +4.12% | 378,300 | 271億3635万 | -6.38% | 254.82 | 5.39 |
| 08/04 | 436 | 445 | 427 | 437 | -1.58% | 319,900 | 260億6283万 | -10.82% | 244.74 | 5.17 |
| 08/03 | 463 | 463 | 443 | 444 | -3.9% | 390,000 | 264億8031万 | -9.94% | 248.66 | 5.26 |
| 08/02 | 453 | 464 | 445 | 462 | +1.76% | 389,800 | 275億5384万 | -6.29% | 258.74 | 5.47 |
| 08/01 | 449 | 464 | 433 | 454 | +3.65% | 610,900 | 270億7671万 | -7.54% | 254.26 | 5.38 |
| 07/31 | 439 | 449 | 431 | 438 | -1.79% | 453,600 | 261億2247万 | -10.79% | 245.3 | 5.19 |
| 07/28 | 467 | 468 | 443 | 446 | -5.11% | 759,700 | 265億9959万 | -8.61% | 249.78 | 5.28 |
| 07/27 | 491 | 491 | 464 | 470 | -3.69% | 800,400 | 280億3096万 | -2.69% | 263.22 | 5.57 |
| 07/26 | 492 | 494 | 485 | 488 | -2.01% | 327,800 | 291億448万 | +2.74% | 273.3 | 5.78 |
| 07/25 | 493 | 518 | 493 | 498 | 0% | 628,500 | 297億89万 | +6.87% | 278.9 | 5.9 |
| 07/24 | 492 | 505 | 480 | 498 | +0.61% | 550,700 | 297億89万 | +8.97% | 278.9 | 5.9 |
| 07/21 | 489 | 504 | 485 | 495 | +1.23% | 699,000 | 295億2197万 | +10.74% | 277.22 | 5.86 |
| 07/20 | 466 | 498 | 457 | 489 | +3.6% | 946,100 | 291億6413万 | +11.39% | 273.86 | 5.79 |
| 07/19 | 446 | 509 | 437 | 472 | +3.96% | 1,659,800 | 281億5024万 | +9.51% | 264.34 | 5.59 |
| 07/18 | 488 | 489 | 452 | 454 | -7.72% | 917,400 | 270億7671万 | +7.84% | 254.26 | 5.38 |
| 07/14 | 516 | 525 | 473 | 492 | -4.65% | 1,237,300 | 293億4305万 | +19.42% | 275.54 | 5.83 |
| 07/13 | 510 | 563 | 508 | 516 | +1.98% | 2,822,000 | 307億7441万 | +28.68% | 288.98 | 6.11 |
| 07/12 | 455 | 515 | 451 | 506 | +14.74% | 3,741,500 | 301億7801万 | +30.41% | 283.38 | 5.99 |
| 07/11 | 442 | 455 | 415 | 441 | -3.29% | 2,980,300 | 263億139万 | +17.6% | 246.98 | 5.22 |
| 07/10 | 480 | 491 | 446 | 456 | -7.69% | 1,471,200 | 271億9599万 | +24.93% | 255.38 | 5.4 |
| 07/07 | 525 | 533 | 476 | 494 | -4.82% | 1,679,500 | 294億6233万 | +39.15% | 276.66 | 5.85 |
