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 | 1,520 | 1,533 | 1,511 | 1,522 | +0.2% | 432,900 | 5670億9111万 | -1.49% | 25.08 | 1.64 |
| 12/28 | 1,546 | 1,551 | 1,515 | 1,519 | -1.75% | 584,000 | 5659億7332万 | -1.68% | 25.03 | 1.64 |
| 12/27 | 1,524 | 1,551 | 1,522 | 1,546 | +0.52% | 525,200 | 5760億3341万 | 0% | 25.48 | 1.67 |
| 12/26 | 1,532 | 1,543 | 1,532 | 1,538 | +0.33% | 514,900 | 5730億5264万 | -0.52% | 25.35 | 1.66 |
| 12/25 | 1,533 | 1,542 | 1,529 | 1,533 | -0.07% | 407,500 | 5711億8966万 | -0.84% | 25.26 | 1.66 |
| 12/22 | 1,518 | 1,536 | 1,518 | 1,534 | +0.99% | 593,000 | 5715億6226万 | -0.84% | 25.28 | 1.66 |
| 12/21 | 1,524 | 1,525 | 1,506 | 1,519 | -0.39% | 577,800 | 5659億7332万 | -1.87% | 25.03 | 1.64 |
| 12/20 | 1,528 | 1,529 | 1,519 | 1,525 | -0.72% | 748,700 | 5682億890万 | -1.61% | 25.13 | 1.65 |
| 12/19 | 1,537 | 1,548 | 1,523 | 1,536 | -0.58% | 1,094,100 | 5723億745万 | -1.16% | 25.31 | 1.66 |
| 12/18 | 1,558 | 1,563 | 1,542 | 1,545 | -0.32% | 1,132,500 | 5756億6082万 | -0.77% | 25.46 | 1.67 |
| 12/15 | 1,576 | 1,580 | 1,546 | 1,550 | -2.21% | 1,156,200 | 5775億2380万 | -0.7% | 25.54 | 1.67 |
| 12/14 | 1,602 | 1,604 | 1,577 | 1,585 | -0.88% | 848,600 | 5905億6466万 | +1.34% | 26.12 | 1.71 |
| 12/13 | 1,617 | 1,625 | 1,593 | 1,599 | -0.12% | 732,200 | 5957億8100万 | +2.17% | 26.35 | 1.73 |
| 12/12 | 1,581 | 1,604 | 1,576 | 1,601 | +0.69% | 802,000 | 5965億2619万 | +2.23% | 26.39 | 1.73 |
| 12/11 | 1,581 | 1,597 | 1,577 | 1,590 | +2.19% | 1,206,400 | 5924億2764万 | +1.47% | 26.2 | 1.72 |
| 12/08 | 1,545 | 1,563 | 1,540 | 1,556 | +1.7% | 1,745,000 | 5797億5937万 | -0.83% | 25.64 | 1.68 |
| 12/07 | 1,544 | 1,549 | 1,524 | 1,530 | -0.39% | 767,700 | 5700億7188万 | -2.67% | 25.22 | 1.65 |
| 12/06 | 1,578 | 1,586 | 1,524 | 1,536 | -2.72% | 1,381,000 | 5723億745万 | -2.41% | 25.31 | 1.66 |
| 12/05 | 1,549 | 1,584 | 1,540 | 1,579 | +1.48% | 1,112,300 | 5883億2908万 | +0.25% | 26.02 | 1.7 |
| 12/04 | 1,575 | 1,577 | 1,554 | 1,556 | -0.19% | 589,200 | 5797億5937万 | -1.14% | 25.64 | 1.68 |
| 12/01 | 1,568 | 1,569 | 1,542 | 1,559 | +0.19% | 927,200 | 5808億7716万 | -0.89% | 25.69 | 1.68 |
| 11/30 | 1,515 | 1,559 | 1,514 | 1,556 | +3.18% | 1,504,100 | 5797億5937万 | -1.02% | 25.64 | 1.68 |
| 11/29 | 1,507 | 1,513 | 1,498 | 1,508 | +0.8% | 724,200 | 5618億7476万 | -4.07% | 24.85 | 1.63 |
| 11/28 | 1,502 | 1,503 | 1,487 | 1,496 | -1.32% | 1,136,100 | 5574億361万 | -4.83% | 24.65 | 1.62 |
| 11/27 | 1,524 | 1,532 | 1,508 | 1,516 | -0.33% | 880,200 | 5648億5553万 | -3.62% | 24.98 | 1.64 |
| 11/24 | 1,523 | 1,526 | 1,499 | 1,521 | -0.52% | 813,000 | 5667億1851万 | -3.37% | 25.07 | 1.64 |
| 11/22 | 1,547 | 1,556 | 1,524 | 1,529 | -0.91% | 2,325,900 | 5696億9928万 | -2.86% | 25.2 | 1.65 |
| 11/21 | 1,559 | 1,574 | 1,542 | 1,543 | -0.26% | 1,142,700 | 5749億1562万 | -1.91% | 25.43 | 1.67 |
| 11/20 | 1,546 | 1,560 | 1,540 | 1,547 | -0.51% | 909,300 | 5764億601万 | -1.53% | 25.5 | 1.67 |
| 11/17 | 1,584 | 1,586 | 1,550 | 1,555 | -0.32% | 1,424,300 | 5793億8678万 | -0.89% | 25.63 | 1.68 |
| 11/16 | 1,564 | 1,580 | 1,549 | 1,560 | -0.64% | 1,375,600 | 5812億4976万 | -0.45% | 25.71 | 1.68 |
| 11/15 | 1,610 | 1,610 | 1,566 | 1,570 | -3.68% | 1,113,800 | 5849億7572万 | +0.38% | 25.87 | 1.7 |
| 11/14 | 1,622 | 1,639 | 1,619 | 1,630 | +1.18% | 929,400 | 6073億3148万 | +4.42% | 26.86 | 1.76 |
| 11/13 | 1,632 | 1,633 | 1,611 | 1,611 | -1.65% | 925,200 | 6002億5215万 | +3.53% | 26.55 | 1.74 |
| 11/10 | 1,605 | 1,645 | 1,604 | 1,638 | +1.17% | 1,087,100 | 6103億1224万 | +5.61% | 27 | 1.77 |
| 11/09 | 1,625 | 1,653 | 1,601 | 1,619 | 0% | 1,185,800 | 6032億3292万 | +4.79% | 26.68 | 1.75 |
| 11/08 | 1,614 | 1,621 | 1,606 | 1,619 | +0.31% | 944,700 | 6032億3292万 | +5.27% | 26.68 | 1.75 |
| 11/07 | 1,625 | 1,625 | 1,603 | 1,614 | -1.1% | 1,890,500 | 6013億6994万 | +5.42% | 26.6 | 1.74 |
| 11/06 | 1,647 | 1,650 | 1,614 | 1,632 | -0.79% | 1,456,800 | 6080億7667万 | +7.09% | 26.9 | 1.76 |
| 11/02 | 1,626 | 1,646 | 1,616 | 1,645 | +1.54% | 1,325,600 | 6129億2042万 | +8.51% | 27.11 | 1.78 |
| 11/01 | 1,593 | 1,624 | 1,584 | 1,620 | +2.47% | 1,381,000 | 6036億552万 | +7.5% | 26.7 | 1.75 |
| 10/31 | 1,561 | 1,584 | 1,558 | 1,581 | +1.28% | 897,100 | 5890億7427万 | +5.47% | 26.06 | 1.71 |
| 10/30 | 1,570 | 1,572 | 1,557 | 1,561 | +0.26% | 991,100 | 5816億2235万 | +4.55% | 25.73 | 1.69 |
| 10/27 | 1,540 | 1,559 | 1,530 | 1,557 | +2.03% | 1,122,300 | 5801億3197万 | +4.64% | 25.66 | 1.68 |
| 10/26 | 1,539 | 1,542 | 1,525 | 1,526 | -0.72% | 649,700 | 5685億8149万 | +2.9% | 25.15 | 1.65 |
| 10/25 | 1,560 | 1,561 | 1,532 | 1,537 | -1.09% | 1,405,300 | 5726億8005万 | +3.99% | 25.33 | 1.66 |
| 10/24 | 1,534 | 1,555 | 1,531 | 1,554 | +1.77% | 1,218,400 | 5790億1418万 | +5.57% | 25.61 | 1.68 |
| 10/23 | 1,541 | 1,542 | 1,526 | 1,527 | +0.2% | 878,800 | 5689億5409万 | +4.3% | 25.17 | 1.65 |
| 10/20 | 1,532 | 1,533 | 1,519 | 1,524 | -0.85% | 977,000 | 5678億3630万 | +4.6% | 25.12 | 1.65 |
| 10/19 | 1,530 | 1,545 | 1,519 | 1,537 | +1.18% | 1,268,800 | 5726億8005万 | +6% | 25.33 | 1.66 |
| 10/18 | 1,496 | 1,523 | 1,494 | 1,519 | +1.27% | 1,010,800 | 5659億7332万 | +5.34% | 25.03 | 1.64 |
| 10/17 | 1,512 | 1,513 | 1,486 | 1,500 | -0.2% | 656,800 | 5588億9400万 | +4.68% | 24.72 | 1.62 |
| 10/16 | 1,489 | 1,514 | 1,486 | 1,503 | +0.4% | 772,200 | 5600億1178万 | +5.4% | 24.77 | 1.62 |
| 10/13 | 1,484 | 1,505 | 1,480 | 1,497 | +0.54% | 1,099,400 | 5577億7621万 | +5.5% | 24.67 | 1.62 |
| 10/12 | 1,499 | 1,503 | 1,488 | 1,489 | -0.33% | 517,600 | 5547億9544万 | +5.45% | 24.54 | 1.61 |
| 10/11 | 1,496 | 1,502 | 1,490 | 1,494 | -0.27% | 464,000 | 5566億5842万 | +6.18% | 24.62 | 1.61 |
| 10/10 | 1,497 | 1,505 | 1,491 | 1,498 | -0.13% | 699,600 | 5581億4880万 | +6.92% | 24.69 | 1.62 |
| 10/06 | 1,493 | 1,505 | 1,491 | 1,500 | +1.28% | 1,046,900 | 5588億9400万 | +7.45% | 24.72 | 1.62 |
| 10/05 | 1,480 | 1,486 | 1,475 | 1,481 | -0.07% | 987,000 | 5518億1467万 | +6.55% | 24.41 | 1.6 |
| 10/04 | 1,472 | 1,483 | 1,466 | 1,482 | +1.58% | 1,665,000 | 5521億8727万 | +7% | 24.42 | 1.6 |
| 10/03 | 1,422 | 1,462 | 1,422 | 1,459 | +2.1% | 1,075,400 | 5436億1756万 | +5.8% | 24.05 | 1.58 |
| 10/02 | 1,441 | 1,442 | 1,419 | 1,429 | -0.69% | 781,100 | 5324億3968万 | +3.93% | 23.55 | 1.54 |
| 09/29 | 1,439 | 1,444 | 1,433 | 1,439 | 0% | 1,211,500 | 3122億1029万 | +4.88% | 13.81 | 0.91 |
| 09/28 | 1,429 | 1,442 | 1,427 | 1,439 | +0.63% | 954,800 | 3122億1029万 | +5.11% | 13.81 | 0.91 |
| 09/27 | 1,427 | 1,436 | 1,426 | 1,430 | +0.56% | 564,900 | 3102億5762万 | +4.69% | 13.73 | 0.9 |
| 09/26 | 1,423 | 1,425 | 1,410 | 1,422 | -0.21% | 560,200 | 3085億2191万 | +4.25% | 13.65 | 0.89 |
| 09/25 | 1,434 | 1,439 | 1,423 | 1,425 | -0.14% | 504,600 | 3091億7280万 | +4.55% | 13.68 | 0.9 |
| 09/22 | 1,441 | 1,446 | 1,420 | 1,427 | 0% | 957,800 | 3096億673万 | +4.85% | 13.7 | 0.9 |
| 09/21 | 1,421 | 1,462 | 1,420 | 1,427 | +1.57% | 2,048,000 | 3096億673万 | +4.85% | 13.7 | 0.9 |
| 09/20 | 1,383 | 1,407 | 1,383 | 1,405 | +1.59% | 1,295,200 | 3048億3354万 | +3.23% | 13.49 | 0.88 |
| 09/19 | 1,365 | 1,384 | 1,359 | 1,383 | +1.92% | 1,075,400 | 3000億6034万 | +1.47% | 13.28 | 0.87 |
| 09/15 | 1,352 | 1,362 | 1,346 | 1,357 | +0.07% | 876,200 | 2944億1929万 | -0.59% | 13.03 | 0.85 |
| 09/14 | 1,357 | 1,367 | 1,352 | 1,356 | +0.22% | 993,800 | 2942億233万 | -0.95% | 13.02 | 0.85 |
| 09/13 | 1,337 | 1,355 | 1,332 | 1,353 | +1.73% | 794,200 | 2935億5144万 | -1.46% | 12.99 | 0.85 |
| 09/12 | 1,326 | 1,338 | 1,324 | 1,330 | +1.37% | 835,400 | 2885億6128万 | -3.48% | 12.77 | 0.84 |
| 09/11 | 1,318 | 1,334 | 1,312 | 1,312 | +0.46% | 1,172,200 | 2846億5594万 | -5.27% | 12.59 | 0.83 |
| 09/08 | 1,310 | 1,325 | 1,305 | 1,306 | -1.36% | 1,837,200 | 2833億5416万 | -6.18% | 12.54 | 0.82 |
| 09/07 | 1,335 | 1,343 | 1,321 | 1,324 | -1.19% | 1,366,200 | 2872億5950万 | -5.43% | 12.71 | 0.83 |
| 09/06 | 1,341 | 1,350 | 1,336 | 1,340 | -0.52% | 867,400 | 2907億3092万 | -4.76% | 12.86 | 0.84 |
| 09/05 | 1,362 | 1,366 | 1,343 | 1,347 | -0.81% | 816,800 | 2922億4966万 | -4.74% | 12.93 | 0.85 |
| 09/04 | 1,387 | 1,397 | 1,352 | 1,358 | 0% | 1,019,400 | 2946億3626万 | -4.43% | 13.04 | 0.85 |
| 09/01 | 1,363 | 1,374 | 1,353 | 1,358 | +0.3% | 910,600 | 2946億3626万 | -4.84% | 13.04 | 0.85 |
| 08/31 | 1,362 | 1,367 | 1,350 | 1,354 | +0.15% | 1,108,000 | 2937億6840万 | -5.45% | 13 | 0.85 |
| 08/30 | 1,343 | 1,357 | 1,339 | 1,352 | +0.75% | 764,800 | 2933億3448万 | -5.92% | 12.98 | 0.85 |
| 08/29 | 1,345 | 1,354 | 1,340 | 1,342 | -1.54% | 774,900 | 2911億6484万 | -7% | 12.88 | 0.84 |
| 08/28 | 1,359 | 1,364 | 1,353 | 1,363 | +0.52% | 662,400 | 2957億2107万 | -5.94% | 13.08 | 0.86 |
| 08/25 | 1,363 | 1,368 | 1,354 | 1,356 | -0.29% | 870,200 | 2942億233万 | -6.74% | 13.02 | 0.85 |
| 08/24 | 1,367 | 1,373 | 1,358 | 1,360 | -0.51% | 1,019,700 | 2950億7018万 | -6.79% | 13.06 | 0.86 |
| 08/23 | 1,386 | 1,389 | 1,366 | 1,367 | -0.8% | 965,900 | 2965億8893万 | -6.56% | 13.12 | 0.86 |
| 08/22 | 1,384 | 1,388 | 1,376 | 1,378 | -0.43% | 892,000 | 2989億7552万 | -6% | 13.23 | 0.87 |
| 08/21 | 1,398 | 1,398 | 1,384 | 1,384 | -0.93% | 751,600 | 3002億7730万 | -5.79% | 13.29 | 0.87 |
| 08/18 | 1,405 | 1,407 | 1,394 | 1,397 | -1.69% | 704,600 | 3030億9783万 | -5.03% | 13.41 | 0.88 |
| 08/17 | 1,426 | 1,430 | 1,419 | 1,421 | -0.7% | 721,000 | 3083億495万 | -3.53% | 13.64 | 0.89 |
| 08/16 | 1,432 | 1,444 | 1,419 | 1,431 | -0.69% | 1,333,000 | 3104億7458万 | -2.92% | 13.74 | 0.9 |
| 08/15 | 1,436 | 1,454 | 1,434 | 1,441 | +0.7% | 1,083,600 | 3126億4422万 | -2.37% | 13.83 | 0.91 |
| 08/14 | 1,435 | 1,436 | 1,420 | 1,431 | -1.72% | 1,325,400 | 3104億7458万 | -3.05% | 13.74 | 0.9 |
| 08/10 | 1,463 | 1,463 | 1,445 | 1,456 | -0.48% | 1,199,100 | 3158億9867万 | -1.36% | 13.98 | 0.92 |
| 08/09 | 1,474 | 1,481 | 1,453 | 1,463 | -1.22% | 984,500 | 3174億1741万 | -0.95% | 14.04 | 0.92 |
| 08/08 | 1,476 | 1,494 | 1,472 | 1,481 | -1.27% | 1,101,300 | 3213億2275万 | +0.27% | 14.22 | 0.93 |
| 08/07 | 1,501 | 1,512 | 1,489 | 1,500 | +0.6% | 908,100 | 3254億4506万 | +1.63% | 14.4 | 0.94 |
