株価チャート
2017/07/06～2017/11/30
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 |
| 11/30 | 1,069 | 1,101 | 1,064 | 1,095 | +3.2% | 572,600 | 528億7098万 | -0.45% | 8.59 | 1.15 |
| 11/29 | 1,054 | 1,071 | 1,050 | 1,061 | +1.05% | 291,200 | 512億2932万 | -3.55% | 8.32 | 1.11 |
| 11/28 | 1,020 | 1,058 | 1,020 | 1,050 | -0.94% | 590,400 | 506億9820万 | -4.63% | 8.24 | 1.1 |
| 11/27 | 1,106 | 1,109 | 1,047 | 1,060 | -4.33% | 1,461,300 | 511億8104万 | -3.81% | 8.32 | 1.11 |
| 11/24 | 1,108 | 1,110 | 1,097 | 1,108 | -0.54% | 243,200 | 534億9867万 | +0.45% | 8.69 | 1.16 |
| 11/22 | 1,120 | 1,122 | 1,111 | 1,114 | +0.18% | 203,800 | 537億8837万 | +1% | 8.74 | 1.17 |
| 11/21 | 1,116 | 1,121 | 1,104 | 1,112 | +0.36% | 204,000 | 536億9180万 | +1% | 8.72 | 1.16 |
| 11/20 | 1,086 | 1,114 | 1,086 | 1,108 | +1.09% | 196,700 | 534億9867万 | +0.64% | 8.69 | 1.16 |
| 11/17 | 1,116 | 1,116 | 1,091 | 1,096 | +0.09% | 178,100 | 529億1926万 | -0.36% | 8.6 | 1.15 |
| 11/16 | 1,077 | 1,105 | 1,075 | 1,095 | +1.48% | 196,600 | 528億7098万 | -0.45% | 8.59 | 1.15 |
| 11/15 | 1,086 | 1,097 | 1,069 | 1,079 | -1.82% | 307,200 | 520億9843万 | -1.91% | 8.46 | 1.13 |
| 11/14 | 1,111 | 1,122 | 1,098 | 1,099 | -1.88% | 442,300 | 530億6411万 | -0.09% | 8.62 | 1.15 |
| 11/13 | 1,157 | 1,162 | 1,118 | 1,120 | -2.78% | 297,400 | 540億7808万 | +1.91% | 8.79 | 1.17 |
| 11/10 | 1,122 | 1,152 | 1,122 | 1,152 | +1.68% | 202,400 | 556億2316万 | +5.21% | 9.04 | 1.21 |
| 11/09 | 1,123 | 1,156 | 1,120 | 1,133 | +1.43% | 407,800 | 547億577万 | +4.14% | 8.89 | 1.19 |
| 11/08 | 1,101 | 1,118 | 1,094 | 1,117 | +0.72% | 218,300 | 539億3322万 | +3.14% | 8.76 | 1.17 |
| 11/07 | 1,108 | 1,109 | 1,095 | 1,109 | -0.18% | 269,100 | 535億4695万 | +2.88% | 8.7 | 1.16 |
| 11/06 | 1,128 | 1,128 | 1,105 | 1,111 | -1.42% | 226,600 | 536億4352万 | +3.54% | 8.72 | 1.16 |
| 11/02 | 1,118 | 1,128 | 1,116 | 1,127 | +0.71% | 179,200 | 544億1606万 | +5.52% | 8.84 | 1.18 |
| 11/01 | 1,125 | 1,136 | 1,114 | 1,119 | +0.63% | 296,500 | 540億2979万 | +5.37% | 8.78 | 1.17 |
| 10/31 | 1,088 | 1,117 | 1,086 | 1,112 | +2.58% | 316,800 | 536億9180万 | +5.3% | 8.72 | 1.16 |
| 10/30 | 1,082 | 1,098 | 1,076 | 1,084 | -0.09% | 292,800 | 523億3985万 | +3.24% | 8.5 | 1.13 |
| 10/27 | 1,079 | 1,086 | 1,076 | 1,085 | +1.4% | 211,300 | 523億8814万 | +3.93% | 8.51 | 1.13 |
| 10/26 | 1,070 | 1,082 | 1,066 | 1,070 | -0.83% | 309,500 | 516億6388万 | +3.08% | 8.39 | 1.12 |
| 10/25 | 1,093 | 1,094 | 1,076 | 1,079 | -1.28% | 236,200 | 520億9843万 | +4.55% | 8.46 | 1.13 |
| 10/24 | 1,099 | 1,099 | 1,081 | 1,093 | -0.09% | 162,500 | 527億7441万 | +6.53% | 8.57 | 1.14 |
| 10/23 | 1,090 | 1,103 | 1,089 | 1,094 | +1.02% | 123,600 | 528億2269万 | +7.36% | 8.58 | 1.14 |
| 10/20 | 1,076 | 1,084 | 1,063 | 1,083 | -0.37% | 245,200 | 522億9157万 | +7.12% | 8.5 | 1.13 |
| 10/19 | 1,090 | 1,107 | 1,086 | 1,087 | -0.09% | 169,100 | 524億8470万 | +8.37% | 8.53 | 1.14 |
| 10/18 | 1,084 | 1,093 | 1,077 | 1,088 | +0.74% | 246,300 | 525億3299万 | +9.24% | 8.53 | 1.14 |
| 10/17 | 1,094 | 1,102 | 1,078 | 1,080 | -1.28% | 178,400 | 521億4672万 | +9.42% | 8.47 | 1.13 |
| 10/16 | 1,105 | 1,126 | 1,092 | 1,094 | -0.27% | 326,200 | 528億2269万 | +11.63% | 8.58 | 1.14 |
| 10/13 | 1,095 | 1,105 | 1,079 | 1,097 | +0.46% | 325,600 | 529億6754万 | +12.98% | 8.61 | 1.15 |
| 10/12 | 1,086 | 1,104 | 1,059 | 1,092 | +0.46% | 632,300 | 527億2612万 | +13.4% | 8.57 | 1.14 |
| 10/11 | 1,100 | 1,103 | 1,080 | 1,087 | -1.09% | 480,600 | 524億8470万 | +13.82% | 8.53 | 1.14 |
| 10/10 | 1,080 | 1,105 | 1,067 | 1,099 | +3.58% | 653,400 | 530億6411万 | +16.05% | 8.62 | 1.15 |
| 10/06 | 1,011 | 1,070 | 1,005 | 1,061 | +4.74% | 1,022,900 | 512億2932万 | +12.87% | 8.32 | 1.11 |
| 10/05 | 996 | 1,016 | 993 | 1,013 | +2.12% | 232,600 | 489億1169万 | +8.46% | 7.95 | 1.06 |
| 10/04 | 1,005 | 1,005 | 982 | 992 | -0.6% | 273,900 | 478億9772万 | +6.78% | 7.78 | 1.04 |
| 10/03 | 999 | 1,000 | 989 | 998 | +0.5% | 224,400 | 481億8743万 | +7.89% | 7.83 | 1.04 |
| 10/02 | 995 | 1,006 | 989 | 993 | +0.51% | 345,900 | 479億4601万 | +7.93% | 7.79 | 1.04 |
| 09/29 | 985 | 991 | 974 | 988 | +0.41% | 177,900 | 477億459万 | +7.98% | 7.75 | 1.03 |
| 09/28 | 983 | 985 | 979 | 984 | +0.1% | 119,900 | 475億1145万 | +8.01% | 7.72 | 1.03 |
| 09/27 | 967 | 984 | 966 | 983 | +2.29% | 177,900 | 474億6317万 | +8.5% | 7.71 | 1.03 |
| 09/26 | 958 | 962 | 947 | 961 | +0.21% | 110,000 | 464億92万 | +6.66% | 7.54 | 1.01 |
| 09/25 | 936 | 961 | 936 | 959 | +2.57% | 264,400 | 463億435万 | +7.03% | 7.52 | 1 |
| 09/22 | 935 | 935 | 926 | 935 | +0.21% | 153,600 | 451億4554万 | +4.94% | 7.33 | 0.98 |
| 09/21 | 925 | 937 | 925 | 933 | +0.86% | 159,800 | 450億4897万 | +5.07% | 7.32 | 0.98 |
| 09/20 | 925 | 930 | 917 | 925 | -0.54% | 152,500 | 446億6270万 | +4.64% | 7.26 | 0.97 |
| 09/19 | 927 | 931 | 921 | 930 | +1.53% | 188,800 | 449億412万 | +5.56% | 7.3 | 0.97 |
| 09/15 | 894 | 919 | 894 | 916 | +2.35% | 252,000 | 442億2814万 | +4.45% | 7.19 | 0.96 |
| 09/14 | 900 | 904 | 894 | 895 | 0% | 202,600 | 432億1418万 | +2.4% | 7.02 | 0.94 |
| 09/13 | 893 | 895 | 889 | 895 | +0.56% | 106,200 | 432億1418万 | +2.64% | 7.02 | 0.94 |
| 09/12 | 896 | 898 | 889 | 890 | +0.45% | 78,400 | 429億7276万 | +2.18% | 6.98 | 0.93 |
| 09/11 | 889 | 895 | 884 | 886 | +0.45% | 94,400 | 427億7962万 | +1.72% | 6.95 | 0.93 |
| 09/08 | 886 | 890 | 880 | 882 | -1.12% | 84,000 | 425億8648万 | +1.5% | 6.92 | 0.92 |
| 09/07 | 895 | 895 | 886 | 892 | +0.22% | 69,900 | 430億6932万 | +2.65% | 7 | 0.93 |
| 09/06 | 879 | 892 | 869 | 890 | +0.45% | 139,400 | 429億7276万 | +2.65% | 6.98 | 0.93 |
| 09/05 | 896 | 899 | 885 | 886 | -1.01% | 158,000 | 427億7962万 | +2.31% | 6.95 | 0.93 |
| 09/04 | 914 | 918 | 895 | 895 | -2.29% | 212,800 | 432億1418万 | +3.47% | 7.02 | 0.94 |
| 09/01 | 910 | 923 | 910 | 916 | +0.88% | 192,000 | 442億2814万 | +6.02% | 7.19 | 0.96 |
| 08/31 | 896 | 915 | 896 | 908 | +1.34% | 215,000 | 438億4187万 | +5.34% | 7.12 | 0.95 |
| 08/30 | 897 | 908 | 894 | 896 | +0.34% | 217,000 | 432億6246万 | +4.19% | 7.03 | 0.94 |
| 08/29 | 873 | 896 | 873 | 893 | +1.59% | 225,700 | 431億1761万 | +3.96% | 7.01 | 0.93 |
| 08/28 | 870 | 880 | 868 | 879 | +1.03% | 168,400 | 424億4163万 | +2.45% | 6.9 | 0.92 |
| 08/25 | 865 | 873 | 862 | 870 | +0.35% | 114,100 | 420億708万 | +1.52% | 6.82 | 0.91 |
| 08/24 | 866 | 871 | 863 | 867 | +0.46% | 99,900 | 418億6222万 | +1.52% | 6.8 | 0.91 |
| 08/23 | 858 | 871 | 852 | 863 | +1.29% | 277,200 | 416億6909万 | +1.41% | 6.77 | 0.9 |
| 08/22 | 848 | 860 | 841 | 852 | +0.95% | 280,700 | 411億3796万 | +0.47% | 6.68 | 0.89 |
| 08/21 | 841 | 848 | 840 | 844 | -0.24% | 109,300 | 407億5169万 | -0.12% | 6.62 | 0.88 |
| 08/18 | 828 | 847 | 828 | 846 | +0.83% | 154,800 | 408億4826万 | +0.48% | 6.64 | 0.88 |
| 08/17 | 833 | 841 | 821 | 839 | -0.12% | 233,100 | 405億1027万 | -0.12% | 6.58 | 0.88 |
| 08/16 | 848 | 848 | 839 | 840 | -1.06% | 120,200 | 405億5856万 | +0.24% | 6.59 | 0.88 |
| 08/15 | 841 | 854 | 839 | 849 | +1.92% | 131,400 | 409億9311万 | +1.56% | 6.66 | 0.89 |
| 08/14 | 832 | 840 | 824 | 833 | -1.54% | 212,900 | 402億2057万 | -0.12% | 6.53 | 0.87 |
| 08/10 | 854 | 854 | 844 | 846 | -1.05% | 239,700 | 408億4826万 | +1.68% | 6.64 | 0.88 |
| 08/09 | 860 | 861 | 846 | 855 | -0.93% | 232,400 | 412億8282万 | +2.89% | 6.71 | 0.89 |
| 08/08 | 873 | 873 | 863 | 863 | -1.15% | 103,900 | 416億6909万 | +3.98% | 6.77 | 0.9 |
| 08/07 | 861 | 876 | 861 | 873 | +1.63% | 162,500 | 421億5193万 | +5.43% | 6.85 | 0.91 |
| 08/04 | 855 | 862 | 852 | 859 | 0% | 95,900 | 414億7595万 | +4.12% | 6.74 | 0.9 |
| 08/03 | 856 | 860 | 852 | 859 | +0.7% | 102,100 | 414億7595万 | +4.5% | 6.74 | 0.9 |
| 08/02 | 864 | 864 | 852 | 853 | -1.5% | 158,500 | 411億8625万 | +4.15% | 6.69 | 0.89 |
| 08/01 | 864 | 871 | 862 | 866 | +0.46% | 172,400 | 418億1394万 | +6.13% | 6.79 | 0.91 |
| 07/31 | 871 | 873 | 860 | 862 | -1.6% | 346,300 | 416億2080万 | +6.03% | 6.76 | 0.9 |
| 07/28 | 869 | 876 | 865 | 876 | +0.81% | 399,000 | 422億9678万 | +8.01% | 6.87 | 0.92 |
| 07/27 | 859 | 874 | 858 | 869 | +1.05% | 248,600 | 419億5879万 | +7.68% | 6.82 | 0.91 |
| 07/26 | 858 | 864 | 852 | 860 | 0% | 239,000 | 415億2424万 | +6.83% | 6.75 | 0.9 |
| 07/25 | 857 | 863 | 848 | 860 | +0.23% | 222,900 | 415億2424万 | +7.23% | 6.75 | 0.9 |
| 07/24 | 865 | 874 | 855 | 858 | +0.47% | 495,600 | 414億2767万 | +7.25% | 6.73 | 0.9 |
| 07/21 | 850 | 871 | 837 | 854 | +6.75% | 1,226,100 | 412億3453万 | +7.02% | 6.7 | 0.89 |
| 07/20 | 793 | 801 | 789 | 800 | +1.01% | 126,500 | 386億2720万 | +0.5% | 6.28 | 0.84 |
| 07/19 | 781 | 792 | 780 | 792 | +1.41% | 179,100 | 382億4092万 | -0.5% | 6.21 | 0.83 |
| 07/18 | 782 | 782 | 777 | 781 | 0% | 117,900 | 377億980万 | -1.88% | 6.13 | 0.82 |
| 07/14 | 776 | 784 | 776 | 781 | +0.64% | 189,200 | 377億980万 | -1.88% | 6.13 | 0.82 |
| 07/13 | 791 | 792 | 775 | 776 | -1.9% | 561,900 | 374億6838万 | -2.51% | 6.09 | 0.81 |
| 07/12 | 794 | 794 | 789 | 791 | -0.5% | 103,100 | 381億9264万 | -0.75% | 6.2 | 0.83 |
| 07/11 | 793 | 795 | 788 | 795 | +0.38% | 145,300 | 383億8578万 | -0.25% | 6.24 | 0.83 |
| 07/10 | 793 | 795 | 786 | 792 | +0.38% | 222,400 | 382億4092万 | -0.5% | 6.21 | 0.83 |
| 07/07 | 798 | 798 | 784 | 789 | -1.13% | 292,600 | 380億9607万 | -1% | 6.19 | 0.83 |
| 07/06 | 802 | 809 | 793 | 798 | -3.04% | 393,500 | 385億3063万 | 0% | 6.26 | 0.83 |
