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 | 657 | 661 | 648 | 655 | -0.76% | 481,400 | 459億560万 | -3.82% | 8.03 | 2.04 |
12/28 | 675 | 680 | 659 | 660 | -2.22% | 470,300 | 462億5602万 | -2.65% | 8.09 | 2.06 |
12/27 | 651 | 681 | 651 | 675 | +0.9% | 983,600 | 473億729万 | -0.15% | 8.28 | 2.11 |
12/26 | 682 | 688 | 666 | 669 | -2.19% | 1,439,500 | 468億8678万 | -0.45% | 8.2 | 2.09 |
12/25 | 703 | 707 | 682 | 684 | -2.84% | 1,050,300 | 479億3806万 | +2.4% | 8.39 | 2.13 |
12/22 | 720 | 720 | 701 | 704 | -2.09% | 629,900 | 491億8769万 | +6.18% | 8.66 | 2.2 |
12/21 | 704 | 723 | 700 | 719 | +2.13% | 760,000 | 502億3572万 | +9.44% | 8.85 | 2.25 |
12/20 | 706 | 713 | 703 | 704 | -0.71% | 383,300 | 491億8769万 | +8.47% | 8.66 | 2.2 |
12/19 | 716 | 721 | 703 | 709 | -0.14% | 737,400 | 495億3704万 | +10.44% | 8.72 | 2.22 |
12/18 | 695 | 717 | 694 | 710 | +1.72% | 882,800 | 496億690万 | +11.64% | 8.73 | 2.22 |
12/15 | 711 | 711 | 687 | 698 | -2.65% | 1,113,600 | 487億6848万 | +10.97% | 8.59 | 2.19 |
12/14 | 724 | 727 | 712 | 717 | -0.69% | 591,400 | 500億9599万 | +15.09% | 8.82 | 2.25 |
12/13 | 726 | 738 | 715 | 722 | +0.7% | 1,031,700 | 504億4533万 | +17.4% | 8.88 | 2.26 |
12/12 | 691 | 727 | 687 | 717 | +3.61% | 1,526,000 | 500億9599万 | +18.12% | 8.82 | 2.25 |
12/11 | 700 | 700 | 684 | 692 | +0.14% | 915,800 | 483億4926万 | +15.53% | 8.51 | 2.17 |
12/08 | 693 | 703 | 683 | 691 | +0.29% | 994,200 | 482億7940万 | +16.72% | 8.5 | 2.16 |
12/07 | 691 | 705 | 680 | 689 | +1.03% | 1,231,500 | 481億3966万 | +17.58% | 8.48 | 2.16 |
12/06 | 706 | 717 | 671 | 682 | -3.4% | 2,084,700 | 476億5058万 | +17.59% | 8.39 | 2.14 |
12/05 | 720 | 727 | 678 | 706 | -3.42% | 3,602,300 | 493億2743万 | +23% | 8.69 | 2.21 |
12/04 | 731 | 731 | 731 | 731 | +15.85% | 130,600 | 510億7415万 | +28.92% | 8.99 | 2.29 |
12/01 | 630 | 635 | 621 | 631 | +0.64% | 438,200 | 440億8726万 | +13.08% | 7.76 | 1.98 |
11/30 | 631 | 639 | 622 | 627 | -0.48% | 711,700 | 438億779万 | +13.38% | 7.71 | 1.96 |
11/29 | 614 | 638 | 614 | 630 | +3.62% | 1,149,600 | 440億1739万 | +14.75% | 7.75 | 1.97 |
11/28 | 596 | 608 | 590 | 608 | +2.53% | 802,800 | 424億8028万 | +11.76% | 7.48 | 1.9 |
11/27 | 588 | 602 | 587 | 593 | +0.68% | 501,900 | 414億3224万 | +9.81% | 7.3 | 1.86 |
11/24 | 593 | 601 | 585 | 589 | -0.34% | 661,300 | 411億5277万 | +9.89% | 7.25 | 1.84 |
11/22 | 585 | 595 | 581 | 591 | +0.85% | 530,000 | 412億6887万 | +10.88% | 7.27 | 1.85 |
11/21 | 572 | 590 | 570 | 586 | +3.53% | 1,035,600 | 409億1972万 | +10.78% | 7.21 | 1.83 |
11/20 | 549 | 568 | 549 | 566 | +2.17% | 604,400 | 395億2315万 | +7.6% | 6.96 | 1.77 |
11/17 | 560 | 560 | 547 | 554 | -0.18% | 474,600 | 386億8520万 | +5.93% | 6.81 | 1.73 |
11/16 | 521 | 559 | 520 | 555 | +6.53% | 837,700 | 387億5503万 | +6.53% | 6.82 | 1.74 |
11/15 | 533 | 533 | 516 | 521 | -2.25% | 633,000 | 363億8085万 | +0.39% | 6.41 | 1.63 |
11/14 | 549 | 551 | 533 | 533 | -3.09% | 607,900 | 372億1879万 | +2.7% | 6.55 | 1.67 |
11/13 | 560 | 565 | 550 | 550 | -0.9% | 660,000 | 384億588万 | +6.18% | 6.76 | 1.72 |
11/10 | 529 | 561 | 528 | 555 | +3.93% | 1,625,000 | 387億5503万 | +7.35% | 6.82 | 1.74 |
11/09 | 516 | 541 | 511 | 534 | +3.89% | 1,415,700 | 372億8862万 | +3.69% | 6.57 | 1.67 |
11/08 | 520 | 521 | 514 | 514 | -0.96% | 324,600 | 358億9204万 | -0.19% | 6.32 | 1.61 |
11/07 | 517 | 522 | 516 | 519 | 0% | 393,000 | 362億4119万 | +0.97% | 6.38 | 1.62 |
11/06 | 532 | 537 | 514 | 519 | -2.99% | 747,300 | 362億4119万 | +0.97% | 6.38 | 1.62 |
11/02 | 542 | 543 | 535 | 535 | -0.56% | 409,400 | 373億5845万 | +4.29% | 6.58 | 1.67 |
11/01 | 540 | 547 | 538 | 538 | +0.37% | 581,300 | 375億6794万 | +5.28% | 6.61 | 1.68 |
10/31 | 526 | 540 | 524 | 536 | +1.71% | 740,600 | 374億2828万 | +5.51% | 6.59 | 1.68 |
10/30 | 522 | 528 | 520 | 527 | +1.15% | 489,900 | 367億9982万 | +4.15% | 6.48 | 1.65 |
10/27 | 518 | 522 | 515 | 521 | +1.17% | 381,400 | 363億8085万 | +3.37% | 6.41 | 1.63 |
10/26 | 513 | 517 | 509 | 515 | +0.39% | 205,500 | 359億6187万 | +2.59% | 6.33 | 1.61 |
10/25 | 514 | 520 | 512 | 513 | -0.19% | 363,300 | 358億2221万 | +2.4% | 6.31 | 1.61 |
10/24 | 506 | 514 | 501 | 514 | +1.18% | 319,800 | 358億8125万 | +2.8% | 6.32 | 1.61 |
10/23 | 520 | 521 | 508 | 508 | -0.97% | 415,300 | 354億6240万 | +2.01% | 6.24 | 1.59 |
10/20 | 506 | 514 | 503 | 513 | +1.38% | 395,300 | 358億1144万 | +3.43% | 6.31 | 1.61 |
10/19 | 502 | 506 | 500 | 506 | +0.8% | 215,000 | 353億2279万 | +2.43% | 6.22 | 1.58 |
10/18 | 498 | 505 | 498 | 502 | +0.6% | 252,700 | 350億4355万 | +2.03% | 6.17 | 1.57 |
10/17 | 505 | 505 | 498 | 499 | -0.4% | 318,700 | 348億3413万 | +2.04% | 6.13 | 1.56 |
10/16 | 504 | 508 | 501 | 501 | -0.2% | 251,200 | 349億7375万 | +2.87% | 6.16 | 1.57 |
10/13 | 505 | 505 | 500 | 502 | -0.4% | 317,800 | 350億4355万 | +3.51% | 6.17 | 1.57 |
10/12 | 505 | 510 | 503 | 504 | +0.2% | 285,900 | 351億8317万 | +4.56% | 6.19 | 1.58 |
10/11 | 500 | 506 | 497 | 503 | +0.2% | 367,200 | 351億1336万 | +4.79% | 6.18 | 1.57 |
10/10 | 515 | 515 | 499 | 502 | -2.71% | 934,200 | 350億4355万 | +5.02% | 6.17 | 1.57 |
10/06 | 527 | 527 | 512 | 516 | -2.27% | 994,400 | 360億2086万 | +8.4% | 6.34 | 1.61 |
10/05 | 520 | 531 | 519 | 528 | +1.93% | 1,096,700 | 368億5856万 | +11.39% | 6.49 | 1.65 |
10/04 | 520 | 523 | 516 | 518 | +1.37% | 715,800 | 361億6048万 | +9.98% | 6.37 | 1.62 |
10/03 | 515 | 522 | 511 | 511 | +0.2% | 949,700 | 356億7183万 | +9.19% | 6.28 | 1.6 |
10/02 | 502 | 512 | 495 | 510 | +1.39% | 665,500 | 356億202万 | +9.68% | 6.27 | 1.6 |
09/29 | 500 | 509 | 498 | 503 | +1% | 619,300 | 351億2393万 | +8.87% | 6.18 | 1.57 |
09/28 | 491 | 498 | 489 | 498 | +2.89% | 578,700 | 347億7478万 | +8.26% | 6.12 | 1.56 |
09/27 | 477 | 485 | 475 | 484 | +1.47% | 210,100 | 337億9718万 | +5.91% | 5.95 | 1.52 |
09/26 | 471 | 479 | 467 | 477 | +0.85% | 638,000 | 333億837万 | +4.61% | 5.86 | 1.49 |
09/25 | 477 | 480 | 472 | 473 | -1.05% | 738,000 | 330億2906万 | +4.19% | 5.82 | 1.48 |
09/22 | 482 | 482 | 472 | 478 | -0.62% | 509,000 | 333億7820万 | +5.52% | 5.88 | 1.5 |
09/21 | 483 | 487 | 476 | 481 | +0.21% | 522,700 | 333億1304万 | +6.42% | 5.86 | 1.49 |
09/20 | 481 | 483 | 478 | 480 | -0.21% | 443,500 | 332億4378万 | +6.43% | 5.85 | 1.49 |
09/19 | 479 | 481 | 471 | 481 | +2.12% | 670,100 | 333億1304万 | +6.89% | 5.86 | 1.49 |
09/15 | 463 | 472 | 462 | 471 | +1.07% | 523,300 | 326億2046万 | +5.13% | 5.74 | 1.46 |
09/14 | 460 | 489 | 460 | 466 | +1.97% | 1,038,500 | 322億7417万 | +4.02% | 5.68 | 1.45 |
09/13 | 454 | 458 | 448 | 457 | +1.78% | 431,500 | 316億5085万 | +2.24% | 5.57 | 1.42 |
09/12 | 447 | 451 | 446 | 449 | +1.35% | 318,000 | 310億9679万 | 0% | 5.47 | 1.39 |
09/11 | 440 | 447 | 439 | 443 | +1.14% | 343,400 | 306億8124万 | -1.99% | 5.4 | 1.37 |
09/08 | 440 | 441 | 434 | 438 | -0.68% | 310,400 | 303億3495万 | -3.52% | 5.34 | 1.36 |
09/07 | 447 | 447 | 438 | 441 | -0.45% | 310,300 | 305億4272万 | -3.5% | 5.38 | 1.37 |
09/06 | 435 | 450 | 433 | 443 | 0% | 458,300 | 306億8124万 | -3.7% | 5.4 | 1.37 |
09/05 | 455 | 459 | 441 | 443 | -2.21% | 592,800 | 306億8124万 | -4.53% | 5.4 | 1.37 |
09/04 | 471 | 471 | 451 | 453 | -3% | 621,000 | 313億7382万 | -3% | 5.52 | 1.41 |
09/01 | 459 | 467 | 459 | 467 | +2.19% | 574,800 | 323億4343万 | -0.64% | 5.69 | 1.45 |
08/31 | 455 | 457 | 452 | 457 | +1.56% | 387,900 | 316億5085万 | -3.38% | 5.57 | 1.42 |
08/30 | 454 | 457 | 447 | 450 | +0.22% | 555,600 | 311億6604万 | -5.66% | 5.49 | 1.4 |
08/29 | 440 | 449 | 438 | 449 | +2.51% | 545,000 | 310億9679万 | -6.65% | 5.47 | 1.39 |
08/28 | 439 | 444 | 437 | 438 | +0.23% | 345,900 | 303億3495万 | -9.69% | 5.34 | 1.36 |
08/25 | 441 | 441 | 436 | 437 | -0.68% | 438,000 | 302億6569万 | -10.45% | 5.33 | 1.36 |
08/24 | 442 | 445 | 440 | 440 | -0.23% | 234,400 | 304億7347万 | -10.39% | 5.36 | 1.37 |
08/23 | 448 | 448 | 441 | 441 | -0.45% | 288,200 | 305億4272万 | -10.91% | 5.38 | 1.37 |
08/22 | 445 | 445 | 442 | 443 | 0% | 230,400 | 306億8124万 | -10.87% | 5.4 | 1.37 |
08/21 | 450 | 451 | 442 | 443 | -0.89% | 358,000 | 306億6839万 | -11.22% | 5.4 | 1.37 |
08/18 | 447 | 449 | 443 | 447 | -0.67% | 463,200 | 309億4531万 | -10.78% | 5.45 | 1.39 |
08/17 | 455 | 455 | 448 | 450 | 0% | 327,600 | 311億5299万 | -10.54% | 5.48 | 1.4 |
08/16 | 457 | 457 | 448 | 450 | -0.44% | 418,700 | 311億5299万 | -10.89% | 5.48 | 1.4 |
08/15 | 450 | 458 | 448 | 452 | +2.26% | 574,800 | 312億9145万 | -10.67% | 5.51 | 1.4 |
08/14 | 441 | 446 | 440 | 442 | -2% | 527,200 | 305億9916万 | -12.82% | 5.39 | 1.37 |
08/10 | 459 | 466 | 449 | 451 | -0.88% | 1,003,100 | 312億2222万 | -11.22% | 5.5 | 1.4 |
08/09 | 468 | 471 | 452 | 455 | -10.26% | 2,176,900 | 314億9914万 | -10.61% | 5.54 | 1.41 |
08/08 | 515 | 517 | 502 | 507 | -1.55% | 588,400 | 350億9904万 | -0.59% | 6.18 | 1.57 |
08/07 | 514 | 522 | 513 | 515 | +1.18% | 583,800 | 356億5287万 | +1.18% | 6.28 | 1.6 |