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 | 3,105 | 3,115 | 3,090 | 3,105 | -0.32% | 95,700 | 1248億3400万 | -1.65% | 33.37 | 2.31 |
12/28 | 3,130 | 3,135 | 3,105 | 3,115 | -0.16% | 122,900 | 1252億3604万 | -1.14% | 33.48 | 2.32 |
12/27 | 3,105 | 3,135 | 3,100 | 3,120 | -0.79% | 615,400 | 1254億3706万 | -0.73% | 33.53 | 2.32 |
12/26 | 3,200 | 3,210 | 3,145 | 3,145 | -1.72% | 648,700 | 1264億4217万 | +0.26% | 33.8 | 2.34 |
12/25 | 3,225 | 3,240 | 3,200 | 3,200 | -0.78% | 300,100 | 1286億5340万 | +2.37% | 34.39 | 2.38 |
12/22 | 3,195 | 3,235 | 3,195 | 3,225 | +1.1% | 159,100 | 1296億5850万 | +3.66% | 34.66 | 2.4 |
12/21 | 3,160 | 3,200 | 3,160 | 3,190 | +0.63% | 146,100 | 1282億5136万 | +3.1% | 34.28 | 2.38 |
12/20 | 3,190 | 3,195 | 3,165 | 3,170 | -0.47% | 295,900 | 1274億4727万 | +2.96% | 34.07 | 2.36 |
12/19 | 3,235 | 3,235 | 3,180 | 3,185 | -1.85% | 153,900 | 1280億5034万 | +3.81% | 34.23 | 2.37 |
12/18 | 3,250 | 3,280 | 3,235 | 3,245 | +0.93% | 163,000 | 1304億6259万 | +6.18% | 34.87 | 2.42 |
12/15 | 3,225 | 3,235 | 3,195 | 3,215 | -0.31% | 170,300 | 1292億5646万 | +5.65% | 34.55 | 2.39 |
12/14 | 3,220 | 3,230 | 3,210 | 3,225 | +0.31% | 71,200 | 1296億5850万 | +6.44% | 34.66 | 2.4 |
12/13 | 3,230 | 3,230 | 3,210 | 3,215 | -0.16% | 75,900 | 1292億5646万 | +6.53% | 34.55 | 2.39 |
12/12 | 3,215 | 3,250 | 3,215 | 3,220 | +0.31% | 101,100 | 1294億5748万 | +7.08% | 34.61 | 2.4 |
12/11 | 3,210 | 3,210 | 3,185 | 3,210 | 0% | 94,200 | 1290億5544万 | +7.21% | 34.5 | 2.39 |
12/08 | 3,110 | 3,210 | 3,110 | 3,210 | +1.9% | 158,100 | 1290億5544万 | +7.65% | 34.5 | 2.39 |
12/07 | 3,115 | 3,150 | 3,105 | 3,150 | +0.96% | 114,600 | 1266億4319万 | +6.1% | 33.85 | 2.35 |
12/06 | 3,140 | 3,160 | 3,110 | 3,120 | -0.64% | 128,500 | 1254億3706万 | +5.41% | 33.53 | 2.32 |
12/05 | 3,140 | 3,155 | 3,105 | 3,140 | +0.32% | 122,900 | 1262億4115万 | +6.33% | 33.75 | 2.34 |
12/04 | 3,125 | 3,165 | 3,125 | 3,130 | -0.16% | 133,900 | 1258億3911万 | +6.32% | 33.64 | 2.33 |
12/01 | 3,085 | 3,165 | 3,085 | 3,135 | +1.62% | 203,900 | 1260億4013万 | +6.78% | 33.69 | 2.33 |
11/30 | 3,085 | 3,095 | 3,065 | 3,085 | 0% | 124,200 | 1240億2992万 | +5.33% | 33.16 | 2.3 |
11/29 | 3,050 | 3,090 | 3,040 | 3,085 | +1.15% | 186,400 | 1240億2992万 | +5.54% | 33.16 | 2.3 |
11/28 | 3,040 | 3,075 | 3,030 | 3,050 | +0.83% | 164,500 | 1226億2277万 | +4.52% | 32.78 | 2.27 |
11/27 | 2,969 | 3,050 | 2,966 | 3,025 | +2.16% | 244,900 | 1216億1767万 | +3.84% | 32.51 | 2.25 |
11/24 | 2,915 | 2,979 | 2,902 | 2,961 | +1.58% | 204,100 | 1190億4460万 | +1.79% | 31.82 | 2.2 |
11/22 | 2,970 | 2,970 | 2,912 | 2,915 | -1.85% | 129,100 | 1171億9521万 | +0.24% | 31.33 | 2.17 |
11/21 | 2,880 | 2,983 | 2,875 | 2,970 | +3.45% | 236,800 | 1194億644万 | +2.06% | 31.92 | 2.21 |
11/20 | 2,822 | 2,874 | 2,813 | 2,871 | +1.81% | 75,000 | 1154億2622万 | -1.34% | 30.86 | 2.14 |
11/17 | 2,846 | 2,846 | 2,818 | 2,820 | +0.04% | 88,100 | 1133億7581万 | -3.23% | 30.31 | 2.1 |
11/16 | 2,814 | 2,839 | 2,783 | 2,819 | +0.14% | 157,400 | 1133億3560万 | -3.46% | 30.3 | 2.1 |
11/15 | 2,885 | 2,885 | 2,807 | 2,815 | -2.12% | 194,700 | 1131億7479万 | -3.66% | 30.25 | 2.1 |
11/14 | 2,903 | 2,907 | 2,873 | 2,876 | -0.69% | 107,100 | 1156億2724万 | -1.64% | 30.91 | 2.14 |
11/13 | 2,908 | 2,918 | 2,886 | 2,896 | -0.48% | 62,200 | 1164億3133万 | -0.89% | 31.12 | 2.16 |
11/10 | 2,899 | 2,915 | 2,888 | 2,910 | +0.17% | 60,800 | 1169億9418万 | -0.44% | 31.27 | 2.17 |
11/09 | 2,929 | 2,941 | 2,885 | 2,905 | -0.62% | 123,800 | 1167億9316万 | -0.51% | 31.22 | 2.16 |
11/08 | 2,923 | 2,925 | 2,911 | 2,923 | +0.03% | 55,800 | 1175億1684万 | +0.21% | 31.41 | 2.18 |
11/07 | 2,909 | 2,928 | 2,896 | 2,922 | +0.55% | 93,900 | 1174億7664万 | +0.31% | 31.4 | 2.18 |
11/06 | 2,904 | 2,934 | 2,901 | 2,906 | +0.21% | 87,300 | 1168億3337万 | -0.1% | 31.23 | 2.16 |
11/02 | 2,895 | 2,915 | 2,880 | 2,900 | +0.17% | 118,100 | 1165億9214万 | -0.21% | 31.17 | 2.16 |
11/01 | 2,943 | 2,955 | 2,890 | 2,895 | -1.13% | 227,200 | 1163億9112万 | -0.21% | 31.11 | 2.16 |
10/31 | 2,935 | 2,942 | 2,917 | 2,928 | -0.1% | 56,800 | 1177億1786万 | +1.07% | 31.47 | 2.18 |
10/30 | 2,932 | 2,937 | 2,917 | 2,931 | -0.17% | 109,400 | 1178億3847万 | +1.42% | 31.5 | 2.18 |
10/27 | 2,932 | 2,949 | 2,921 | 2,936 | +0.38% | 62,700 | 1180億3949万 | +1.87% | 31.55 | 2.19 |
10/26 | 2,942 | 2,948 | 2,916 | 2,925 | -0.75% | 71,400 | 1175億9725万 | +1.74% | 31.44 | 2.18 |
10/25 | 2,961 | 2,967 | 2,928 | 2,947 | -0.24% | 81,900 | 1184億8174万 | +2.68% | 31.67 | 2.19 |
10/24 | 2,928 | 2,971 | 2,928 | 2,954 | +0.24% | 93,500 | 1187億6317万 | +3.14% | 31.75 | 2.2 |
10/23 | 2,936 | 2,954 | 2,929 | 2,947 | +0.82% | 73,900 | 1184億8174万 | +3.11% | 31.67 | 2.19 |
10/20 | 2,895 | 2,938 | 2,855 | 2,923 | -0.41% | 73,000 | 1175億1684万 | +2.49% | 31.41 | 2.18 |
10/19 | 2,949 | 2,968 | 2,933 | 2,935 | -0.27% | 64,500 | 1179億9929万 | +3.05% | 31.54 | 2.19 |
10/18 | 2,951 | 2,961 | 2,937 | 2,943 | -0.44% | 67,500 | 1183億2092万 | +3.52% | 31.63 | 2.19 |
10/17 | 2,961 | 2,969 | 2,934 | 2,956 | -0.24% | 84,300 | 1188億4358万 | +4.19% | 31.77 | 2.2 |
10/16 | 2,961 | 2,983 | 2,955 | 2,963 | -0.07% | 79,000 | 1191億2501万 | +4.66% | 31.84 | 2.21 |
10/13 | 2,972 | 2,988 | 2,953 | 2,965 | -0.37% | 102,900 | 1192億542万 | +4.96% | 31.87 | 2.21 |
10/12 | 2,881 | 2,984 | 2,880 | 2,976 | +3.77% | 209,800 | 1196億4766万 | +5.61% | 31.98 | 2.22 |
10/11 | 2,861 | 2,886 | 2,857 | 2,868 | -0.1% | 63,600 | 1153億561万 | +2.1% | 30.82 | 2.14 |
10/10 | 2,819 | 2,875 | 2,819 | 2,871 | +1.84% | 107,000 | 1154億2622万 | +2.32% | 30.86 | 2.14 |
10/06 | 2,940 | 2,941 | 2,807 | 2,819 | -4.02% | 246,600 | 1133億3560万 | +0.53% | 30.3 | 2.1 |
10/05 | 2,844 | 2,964 | 2,838 | 2,937 | +4.3% | 284,100 | 1180億7970万 | +4.82% | 31.56 | 2.19 |
10/04 | 2,826 | 2,827 | 2,805 | 2,816 | -0.39% | 55,400 | 1132億1499万 | +0.68% | 30.26 | 2.1 |
10/03 | 2,841 | 2,849 | 2,823 | 2,827 | +0.11% | 47,500 | 1136億5724万 | +1.14% | 30.38 | 2.11 |
10/02 | 2,848 | 2,858 | 2,811 | 2,824 | -0.32% | 78,600 | 1135億3662万 | +1.07% | 30.35 | 2.1 |
09/29 | 2,817 | 2,837 | 2,817 | 2,833 | +0.5% | 72,000 | 1138億9846万 | +1.47% | 30.44 | 2.11 |
09/28 | 2,800 | 2,822 | 2,781 | 2,819 | +0.86% | 68,900 | 1133億3560万 | +1% | 30.29 | 2.1 |
09/27 | 2,794 | 2,800 | 2,768 | 2,795 | +0.68% | 62,800 | 1123億7070万 | +0.11% | 30.03 | 2.08 |
09/26 | 2,757 | 2,776 | 2,750 | 2,776 | +0.69% | 74,700 | 1116億682万 | -0.61% | 29.83 | 2.07 |
09/25 | 2,754 | 2,759 | 2,738 | 2,757 | +0.55% | 66,600 | 1108億4294万 | -1.36% | 29.63 | 2.05 |
09/22 | 2,762 | 2,767 | 2,728 | 2,742 | -0.94% | 89,200 | 1102億3988万 | -2% | 29.47 | 2.04 |
09/21 | 2,776 | 2,783 | 2,761 | 2,768 | -0.5% | 75,600 | 1112億8519万 | -1.21% | 29.74 | 2.06 |
09/20 | 2,820 | 2,824 | 2,778 | 2,782 | -1.14% | 85,600 | 1118億4805万 | -0.86% | 29.9 | 2.07 |
09/19 | 2,790 | 2,814 | 2,784 | 2,814 | +0.82% | 100,600 | 1131億3458万 | +0.18% | 30.24 | 2.1 |
09/15 | 2,800 | 2,809 | 2,763 | 2,791 | -0.43% | 143,700 | 1122億989万 | -0.68% | 29.99 | 2.08 |
09/14 | 2,832 | 2,833 | 2,802 | 2,803 | -0.67% | 45,700 | 1126億9234万 | -0.39% | 30.12 | 2.09 |
09/13 | 2,817 | 2,833 | 2,809 | 2,822 | +0.61% | 54,500 | 1134億5622万 | +0.21% | 30.32 | 2.1 |
09/12 | 2,825 | 2,829 | 2,802 | 2,805 | 0% | 58,400 | 1127億7275万 | -0.5% | 30.14 | 2.09 |
09/11 | 2,811 | 2,816 | 2,798 | 2,805 | +0.5% | 52,300 | 1127億7275万 | -0.57% | 30.14 | 2.09 |
09/08 | 2,802 | 2,812 | 2,785 | 2,791 | -0.75% | 76,200 | 1122億989万 | -1.13% | 29.99 | 2.08 |
09/07 | 2,810 | 2,835 | 2,801 | 2,812 | +0.75% | 68,600 | 1130億5417万 | -0.35% | 30.22 | 2.09 |
09/06 | 2,750 | 2,797 | 2,742 | 2,791 | +0.87% | 63,700 | 1122億989万 | -0.96% | 29.99 | 2.08 |
09/05 | 2,801 | 2,807 | 2,765 | 2,767 | -0.82% | 89,100 | 1112億4499万 | -1.57% | 29.73 | 2.06 |
09/04 | 2,805 | 2,822 | 2,782 | 2,790 | -0.61% | 83,500 | 1121億6968万 | -0.57% | 29.98 | 2.08 |
09/01 | 2,800 | 2,813 | 2,782 | 2,807 | +0.72% | 70,800 | 1128億5315万 | +0.29% | 30.16 | 2.09 |
08/31 | 2,801 | 2,809 | 2,787 | 2,787 | -0.07% | 57,100 | 1120億4907万 | -0.18% | 29.95 | 2.08 |
08/30 | 2,801 | 2,812 | 2,784 | 2,789 | +0.18% | 58,700 | 1121億2948万 | +0.14% | 29.97 | 2.08 |
08/29 | 2,781 | 2,799 | 2,762 | 2,784 | -0.32% | 83,100 | 1119億2846万 | +0.22% | 29.92 | 2.07 |
08/28 | 2,796 | 2,808 | 2,787 | 2,793 | +0.25% | 56,300 | 1122億9029万 | +0.76% | 30.01 | 2.08 |
08/25 | 2,793 | 2,805 | 2,777 | 2,786 | -0.82% | 63,200 | 1120億887万 | +0.76% | 29.94 | 2.07 |
08/24 | 2,826 | 2,834 | 2,808 | 2,809 | -0.46% | 52,300 | 1129億3356万 | +1.85% | 30.19 | 2.09 |
08/23 | 2,845 | 2,859 | 2,819 | 2,822 | +0.07% | 61,100 | 1134億5622万 | +2.62% | 30.32 | 2.1 |
08/22 | 2,827 | 2,843 | 2,818 | 2,820 | -0.6% | 56,400 | 1133億7581万 | +2.88% | 30.3 | 2.1 |
08/21 | 2,828 | 2,850 | 2,826 | 2,837 | +0.35% | 56,100 | 1140億5928万 | +3.81% | 30.49 | 2.11 |
08/18 | 2,820 | 2,850 | 2,812 | 2,827 | -0.88% | 74,000 | 1136億5724万 | +3.82% | 30.38 | 2.1 |
08/17 | 2,870 | 2,870 | 2,848 | 2,852 | -0.18% | 54,600 | 1146億6234万 | +5.16% | 30.65 | 2.12 |
08/16 | 2,879 | 2,885 | 2,855 | 2,857 | -0.14% | 70,600 | 1148億6336万 | +5.78% | 30.7 | 2.13 |
08/15 | 2,860 | 2,879 | 2,856 | 2,861 | +0.53% | 72,300 | 1150億2418万 | +6.44% | 30.74 | 2.13 |
08/14 | 2,849 | 2,872 | 2,827 | 2,846 | -1.11% | 113,900 | 1144億2112万 | +6.43% | 30.58 | 2.12 |
08/10 | 2,860 | 2,878 | 2,846 | 2,878 | +0.81% | 106,500 | 1157億765万 | +8.2% | 30.93 | 2.14 |
08/09 | 2,877 | 2,877 | 2,827 | 2,855 | -1.42% | 158,000 | 1147億8295万 | +7.94% | 30.68 | 2.13 |
08/08 | 2,880 | 2,897 | 2,877 | 2,896 | +0.91% | 107,600 | 1164億3133万 | +10.07% | 31.12 | 2.16 |
08/07 | 2,838 | 2,877 | 2,831 | 2,870 | +1.09% | 159,000 | 1153億8602万 | +9.67% | 30.84 | 2.14 |