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 | 167,200 | 167,700 | 164,100 | 164,500 | -1.5% | 778 | 422億3981万 | -0.1% | 35.41 | 0.97 |
| 12/28 | 166,900 | 167,000 | 166,300 | 167,000 | +0.12% | 557 | 428億8175万 | +1.33% | 35.95 | 0.99 |
| 12/27 | 162,700 | 166,800 | 162,600 | 166,800 | +1.28% | 596 | 428億3040万 | +1.18% | 35.91 | 0.98 |
| 12/26 | 162,300 | 164,800 | 161,600 | 164,700 | +2.17% | 935 | 422億9117万 | -0.1% | 35.45 | 0.97 |
| 12/25 | 162,400 | 162,900 | 161,100 | 161,200 | -0.98% | 1,132 | 413億9245万 | -2.26% | 34.7 | 0.95 |
| 12/22 | 164,000 | 164,100 | 162,300 | 162,800 | -0.49% | 963 | 418億329万 | -1.32% | 35.05 | 0.96 |
| 12/21 | 164,500 | 164,500 | 163,200 | 163,600 | -0.3% | 570 | 420億871万 | -0.86% | 35.22 | 0.97 |
| 12/20 | 164,400 | 164,700 | 163,300 | 164,100 | -0.36% | 385 | 421億3710万 | -0.58% | 35.33 | 0.97 |
| 12/19 | 164,300 | 164,700 | 163,100 | 164,700 | -0.12% | 556 | 422億9117万 | -0.24% | 35.45 | 0.97 |
| 12/18 | 165,100 | 165,500 | 163,700 | 164,900 | -0.42% | 544 | 423億4252万 | -0.09% | 35.5 | 0.97 |
| 12/15 | 164,100 | 165,600 | 162,700 | 165,600 | +0.73% | 979 | 425億2227万 | +0.4% | 35.65 | 0.98 |
| 12/14 | 164,700 | 165,000 | 164,200 | 164,400 | -0.18% | 255 | 422億1413万 | -0.19% | 35.39 | 0.97 |
| 12/13 | 162,700 | 165,000 | 162,700 | 164,700 | +1.17% | 377 | 422億9117万 | +0.09% | 35.45 | 0.97 |
| 12/12 | 162,700 | 163,600 | 162,700 | 162,800 | -0.31% | 656 | 418億329万 | -0.98% | 35.05 | 0.96 |
| 12/11 | 162,600 | 164,000 | 162,500 | 163,300 | +0.31% | 503 | 419億3168万 | -0.58% | 35.15 | 0.96 |
| 12/08 | 164,700 | 164,800 | 162,100 | 162,800 | -0.55% | 821 | 418億329万 | -0.78% | 35.05 | 0.96 |
| 12/07 | 163,100 | 164,700 | 163,000 | 163,700 | -0.12% | 364 | 420億3439万 | -0.11% | 35.24 | 0.97 |
| 12/06 | 163,200 | 164,100 | 162,800 | 163,900 | -0.12% | 438 | 420億8575万 | +0.16% | 35.28 | 0.97 |
| 12/05 | 163,900 | 164,100 | 163,100 | 164,100 | 0% | 215 | 421億3710万 | +0.47% | 35.33 | 0.97 |
| 12/04 | 166,600 | 166,800 | 164,000 | 164,100 | -1.44% | 343 | 421億3710万 | +0.63% | 35.33 | 0.97 |
| 12/01 | 165,000 | 167,500 | 164,900 | 166,500 | 0% | 429 | 427億5337万 | +2.17% | 35.84 | 0.98 |
| 11/30 | 165,600 | 166,700 | 164,800 | 166,500 | +0.3% | 398 | 427億5337万 | +2.26% | 35.84 | 0.98 |
| 11/29 | 166,300 | 167,400 | 165,700 | 166,000 | -0.84% | 473 | 426億2498万 | +2.04% | 35.73 | 0.98 |
| 11/28 | 166,700 | 167,400 | 165,100 | 167,400 | +0.42% | 347 | 429億8446万 | +3.04% | 36.04 | 0.99 |
| 11/27 | 168,100 | 168,500 | 165,700 | 166,700 | -0.83% | 384 | 428億472万 | +2.79% | 35.88 | 0.98 |
| 11/24 | 168,300 | 168,900 | 167,300 | 168,100 | +0.18% | 594 | 431億6421万 | +3.81% | 36.19 | 0.99 |
| 11/22 | 167,400 | 169,000 | 167,000 | 167,800 | +0.24% | 767 | 430億8718万 | +3.82% | 36.12 | 0.99 |
| 11/21 | 165,900 | 168,600 | 164,700 | 167,400 | +0.9% | 1,004 | 429億8446万 | +3.76% | 36.04 | 0.99 |
| 11/20 | 162,600 | 166,900 | 162,600 | 165,900 | +2.03% | 1,526 | 425億9930万 | +3.02% | 35.71 | 0.98 |
| 11/17 | 163,900 | 164,900 | 162,200 | 162,600 | -0.79% | 963 | 417億5194万 | +1.12% | 35 | 0.96 |
| 11/16 | 164,700 | 164,700 | 163,400 | 163,900 | -0.49% | 283 | 420億8575万 | +1.99% | 35.28 | 0.97 |
| 11/15 | 164,600 | 164,700 | 162,800 | 164,700 | -0.18% | 649 | 422億9117万 | +2.59% | 35.45 | 0.97 |
| 11/14 | 163,300 | 165,000 | 162,600 | 165,000 | +1.04% | 1,229 | 423億6820万 | +2.9% | 35.52 | 0.97 |
| 11/13 | 162,200 | 164,200 | 162,200 | 163,300 | +0.68% | 914 | 419億3168万 | +1.99% | 35.15 | 0.96 |
| 11/10 | 160,700 | 163,000 | 160,500 | 162,200 | +1.25% | 1,783 | 416億4922万 | +1.41% | 34.92 | 0.96 |
| 11/09 | 159,600 | 160,800 | 159,200 | 160,200 | -0.12% | 902 | 411億3567万 | +0.21% | 34.49 | 0.95 |
| 11/08 | 161,000 | 161,000 | 159,600 | 160,400 | -0.37% | 1,084 | 411億8703万 | +0.36% | 34.53 | 0.95 |
| 11/07 | 159,000 | 161,000 | 159,000 | 161,000 | +1.45% | 872 | 413億4109万 | +0.8% | 34.66 | 0.95 |
| 11/06 | 158,900 | 159,000 | 158,300 | 158,700 | -0.13% | 523 | 407億5050万 | -0.47% | 34.16 | 0.94 |
| 11/02 | 158,100 | 159,400 | 158,000 | 158,900 | +0.57% | 791 | 408億186万 | -0.2% | 34.21 | 0.94 |
| 11/01 | 156,800 | 158,300 | 156,500 | 158,000 | +0.32% | 504 | 405億7076万 | -0.59% | 34.01 | 0.93 |
| 10/31 | 156,700 | 158,000 | 156,000 | 157,500 | +0.57% | 670 | 404億4237万 | -0.76% | 31.44 | 0.93 |
| 10/30 | 156,600 | 157,400 | 156,600 | 156,600 | -0.45% | 713 | 402億1127万 | -1.18% | 31.26 | 0.92 |
| 10/27 | 155,900 | 157,400 | 155,700 | 157,300 | -2.6% | 1,520 | 403億9102万 | -0.61% | 31.4 | 0.93 |
| 10/26 | 162,800 | 162,800 | 161,500 | 161,500 | -0.8% | 807 | 414億6948万 | +2.22% | 32.24 | 0.95 |
| 10/25 | 162,900 | 163,100 | 162,400 | 162,800 | -0.25% | 1,349 | 418億329万 | +3.29% | 32.5 | 0.96 |
| 10/24 | 161,200 | 163,200 | 160,900 | 163,200 | +1.68% | 1,699 | 419億600万 | +3.82% | 32.58 | 0.96 |
| 10/23 | 160,000 | 161,000 | 159,900 | 160,500 | +0.25% | 949 | 412億1270万 | +2.42% | 32.04 | 0.95 |
| 10/20 | 160,400 | 160,500 | 160,000 | 160,100 | -0.37% | 935 | 411億999万 | +2.42% | 31.96 | 0.94 |
| 10/19 | 160,600 | 161,200 | 160,200 | 160,700 | +0.06% | 967 | 412億6406万 | +3.08% | 32.08 | 0.95 |
| 10/18 | 160,000 | 160,900 | 159,900 | 160,600 | +0.19% | 1,304 | 412億3838万 | +3.33% | 32.06 | 0.95 |
| 10/17 | 160,000 | 160,300 | 159,700 | 160,300 | +0.06% | 1,415 | 411億6135万 | +3.44% | 32 | 0.95 |
| 10/16 | 160,000 | 160,200 | 159,700 | 160,200 | +0.19% | 783 | 411億3567万 | +3.67% | 31.98 | 0.95 |
| 10/13 | 159,500 | 160,000 | 159,400 | 159,900 | -0.06% | 984 | 410億5864万 | +3.74% | 31.92 | 0.94 |
| 10/12 | 159,900 | 160,500 | 158,900 | 160,000 | +0.13% | 1,289 | 410億8432万 | +4.1% | 31.94 | 0.94 |
| 10/11 | 159,800 | 160,100 | 159,100 | 159,800 | -0.13% | 612 | 410億3296万 | +4.25% | 31.9 | 0.94 |
| 10/10 | 159,500 | 160,000 | 158,700 | 160,000 | +0.5% | 824 | 410億8432万 | +4.64% | 31.94 | 0.94 |
| 10/06 | 159,000 | 159,800 | 157,400 | 159,200 | +0.06% | 670 | 408億7889万 | +4.4% | 31.78 | 0.94 |
| 10/05 | 160,000 | 160,000 | 159,000 | 159,100 | -0.69% | 1,114 | 408億5322万 | +4.59% | 31.76 | 0.94 |
| 10/04 | 159,000 | 160,300 | 158,900 | 160,200 | +0.75% | 1,533 | 411億3567万 | +5.55% | 31.98 | 0.95 |
| 10/03 | 157,800 | 159,000 | 156,800 | 159,000 | +0.63% | 1,352 | 408億2754万 | +5% | 31.74 | 0.94 |
| 10/02 | 154,600 | 158,000 | 154,600 | 158,000 | +2.46% | 2,735 | 405億7076万 | +4.55% | 31.54 | 0.93 |
| 09/29 | 152,700 | 154,300 | 152,400 | 154,200 | +0.98% | 1,536 | 395億9501万 | +2.25% | 30.78 | 0.91 |
| 09/28 | 152,400 | 152,700 | 152,300 | 152,700 | +0.39% | 593 | 392億984万 | +1.37% | 30.48 | 0.9 |
| 09/27 | 152,300 | 152,900 | 151,500 | 152,100 | -0.07% | 787 | 390億5578万 | +1.04% | 30.36 | 0.9 |
| 09/26 | 151,600 | 152,200 | 150,900 | 152,200 | +0.4% | 715 | 390億8145万 | +1.13% | 30.38 | 0.9 |
| 09/25 | 151,000 | 151,900 | 151,000 | 151,600 | +0.13% | 365 | 389億2739万 | +0.76% | 30.26 | 0.89 |
| 09/22 | 151,000 | 152,000 | 150,500 | 151,400 | +0.6% | 525 | 388億7603万 | +0.64% | 30.22 | 0.89 |
| 09/21 | 150,900 | 152,200 | 150,000 | 150,500 | -1.12% | 903 | 386億4493万 | +0.06% | 30.04 | 0.89 |
| 09/20 | 152,000 | 152,200 | 151,700 | 152,200 | +0.07% | 886 | 390億8145万 | +1.17% | 30.38 | 0.9 |
| 09/19 | 151,200 | 152,200 | 151,200 | 152,100 | +0.73% | 630 | 390億5578万 | +1.16% | 30.36 | 0.9 |
| 09/15 | 151,000 | 151,900 | 150,300 | 151,000 | 0% | 597 | 387億7332万 | +0.46% | 30.14 | 0.89 |
| 09/14 | 149,600 | 151,000 | 149,000 | 151,000 | +0.94% | 655 | 387億7332万 | +0.45% | 30.14 | 0.89 |
| 09/13 | 148,900 | 149,600 | 148,900 | 149,600 | +0.54% | 271 | 384億1383万 | -0.52% | 29.86 | 0.88 |
| 09/12 | 149,300 | 150,400 | 148,800 | 148,800 | -0.2% | 337 | 382億841万 | -1.13% | 29.7 | 0.88 |
| 09/11 | 149,500 | 150,000 | 149,100 | 149,100 | -0.07% | 243 | 382億8545万 | -1.01% | 29.76 | 0.88 |
| 09/08 | 150,200 | 150,200 | 149,200 | 149,200 | -0.86% | 646 | 383億1112万 | -1.02% | 29.78 | 0.88 |
| 09/07 | 149,700 | 150,500 | 148,700 | 150,500 | +1.14% | 455 | 386億4493万 | -0.24% | 30.04 | 0.89 |
| 09/06 | 148,900 | 149,900 | 148,600 | 148,800 | -0.73% | 464 | 382億841万 | -1.41% | 29.7 | 0.88 |
| 09/05 | 150,400 | 150,700 | 149,800 | 149,900 | -0.33% | 386 | 384億9087万 | -0.75% | 29.92 | 0.88 |
| 09/04 | 149,900 | 150,400 | 148,800 | 150,400 | +0.53% | 663 | 386億1926万 | -0.42% | 30.02 | 0.89 |
| 09/01 | 150,800 | 150,800 | 149,600 | 149,600 | -0.07% | 276 | 384億1383万 | -0.96% | 29.86 | 0.88 |
| 08/31 | 150,200 | 150,400 | 149,700 | 149,700 | -0.53% | 403 | 384億3951万 | -0.92% | 29.88 | 0.88 |
| 08/30 | 151,600 | 151,600 | 150,200 | 150,500 | -0.66% | 405 | 386億4493万 | -0.38% | 30.04 | 0.89 |
| 08/29 | 150,000 | 152,600 | 150,000 | 151,500 | -0.07% | 542 | 389億171万 | +0.32% | 30.24 | 0.89 |
| 08/28 | 150,500 | 151,600 | 149,600 | 151,600 | +1% | 466 | 389億2739万 | +0.46% | 30.26 | 0.89 |
| 08/25 | 150,000 | 150,400 | 149,500 | 150,100 | +0.27% | 320 | 385億4222万 | -0.46% | 29.96 | 0.89 |
| 08/24 | 150,300 | 151,000 | 149,700 | 149,700 | -0.4% | 534 | 384億3951万 | -0.69% | 29.88 | 0.88 |
| 08/23 | 150,700 | 151,500 | 150,300 | 150,300 | -0.46% | 305 | 385億9358万 | -0.23% | 30 | 0.89 |
| 08/22 | 150,700 | 151,500 | 150,700 | 151,000 | -0.2% | 220 | 387億7332万 | +0.37% | 30.14 | 0.89 |
| 08/21 | 150,200 | 151,400 | 150,200 | 151,300 | +0.2% | 354 | 388億5036万 | +0.72% | 30.2 | 0.89 |
| 08/18 | 151,500 | 151,800 | 150,400 | 151,000 | 0% | 297 | 387億7332万 | +0.66% | 30.14 | 0.89 |
| 08/17 | 150,800 | 151,800 | 150,800 | 151,000 | -0.13% | 178 | 387億7332万 | +0.81% | 30.14 | 0.89 |
| 08/16 | 150,700 | 151,800 | 150,400 | 151,200 | +0.8% | 308 | 388億2468万 | +1.1% | 30.18 | 0.89 |
| 08/15 | 151,000 | 151,000 | 149,900 | 150,000 | -0.73% | 591 | 385億1655万 | +0.42% | 29.94 | 0.89 |
| 08/14 | 150,900 | 151,100 | 149,700 | 151,100 | 0% | 627 | 387億9900万 | +1.25% | 30.16 | 0.89 |
| 08/10 | 151,800 | 152,300 | 151,100 | 151,100 | -0.92% | 386 | 387億9900万 | +1.34% | 30.16 | 0.89 |
| 08/09 | 151,600 | 152,900 | 150,400 | 152,500 | 0% | 1,090 | 391億5849万 | +2.41% | 30.44 | 0.9 |
| 08/08 | 151,800 | 152,600 | 151,200 | 152,500 | +0.39% | 741 | 391億5849万 | +2.57% | 30.44 | 0.9 |
| 08/07 | 152,200 | 152,500 | 151,900 | 151,900 | -0.13% | 495 | 390億442万 | +2.31% | 30.32 | 0.9 |
