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 | 1,913 | 1,941 | 1,902 | 1,917 | +0.1% | 723,000 | 2206億4073万 | -2.24% | 27.03 | 4.97 |
| 12/28 | 1,959 | 1,970 | 1,908 | 1,915 | -2.64% | 1,195,300 | 2204億1053万 | -2.15% | 27.01 | 4.96 |
| 12/27 | 2,019 | 2,037 | 1,916 | 1,967 | +3.09% | 2,473,900 | 2263億9557万 | +0.61% | 27.74 | 5.1 |
| 12/26 | 1,922 | 1,933 | 1,865 | 1,908 | -1.45% | 2,710,100 | 2196億486万 | -2.1% | 26.91 | 4.94 |
| 12/25 | 2,002 | 2,007 | 1,893 | 1,936 | -4.86% | 2,744,100 | 2228億2757万 | -0.41% | 27.3 | 5.02 |
| 12/22 | 2,046 | 2,067 | 2,007 | 2,035 | -0.83% | 1,559,300 | 2342億2216万 | +5.06% | 28.7 | 5.27 |
| 12/21 | 2,071 | 2,097 | 2,013 | 2,052 | -0.58% | 1,350,000 | 2361億7881万 | +6.49% | 28.94 | 5.32 |
| 12/20 | 2,109 | 2,129 | 2,026 | 2,064 | -1.34% | 1,846,700 | 2375億5997万 | +7.72% | 29.11 | 5.35 |
| 12/19 | 2,120 | 2,120 | 2,023 | 2,092 | -2.01% | 2,568,300 | 2407億8268万 | +9.82% | 29.5 | 5.42 |
| 12/18 | 2,068 | 2,145 | 2,045 | 2,135 | +5.12% | 2,723,100 | 2457億3185万 | +12.66% | 30.11 | 5.53 |
| 12/15 | 2,000 | 2,053 | 1,966 | 2,031 | +1.91% | 1,609,400 | 2337億6177万 | +7.75% | 28.64 | 5.26 |
| 12/14 | 1,979 | 2,025 | 1,945 | 1,993 | +1.27% | 1,127,500 | 2293億8809万 | +5.95% | 28.11 | 5.16 |
| 12/13 | 2,005 | 2,007 | 1,950 | 1,968 | -2.96% | 1,574,300 | 2265億1067万 | +4.68% | 27.75 | 5.1 |
| 12/12 | 1,947 | 2,040 | 1,945 | 2,028 | +5.62% | 1,854,700 | 2334億1648万 | +8.22% | 28.6 | 5.26 |
| 12/11 | 1,937 | 1,942 | 1,871 | 1,920 | -2.88% | 1,953,500 | 2209億8602万 | +3.17% | 27.08 | 4.98 |
| 12/08 | 2,015 | 2,095 | 1,958 | 1,977 | -0.15% | 4,654,200 | 2275億4654万 | +6.69% | 27.88 | 5.12 |
| 12/07 | 1,861 | 1,980 | 1,851 | 1,980 | +8.73% | 2,267,300 | 2278億9183万 | +7.38% | 27.92 | 5.13 |
| 12/06 | 1,858 | 1,877 | 1,814 | 1,821 | -3.55% | 1,206,800 | 2095億9143万 | -0.71% | 25.68 | 4.72 |
| 12/05 | 1,937 | 1,937 | 1,873 | 1,888 | -2.93% | 1,254,500 | 2173億292万 | +3.17% | 26.63 | 4.89 |
| 12/04 | 1,909 | 1,960 | 1,895 | 1,945 | +2.75% | 1,161,400 | 2238億6344万 | +6.63% | 27.43 | 5.04 |
| 12/01 | 1,897 | 1,915 | 1,867 | 1,893 | +0.75% | 900,800 | 2178億7840万 | +4.18% | 26.7 | 4.91 |
| 11/30 | 1,890 | 1,901 | 1,831 | 1,879 | -3.74% | 2,258,600 | 2162億6705万 | +3.81% | 26.5 | 4.87 |
| 11/29 | 1,867 | 1,953 | 1,857 | 1,952 | +4.72% | 1,603,400 | 2246億6912万 | +8.26% | 27.53 | 5.06 |
| 11/28 | 1,898 | 1,907 | 1,860 | 1,864 | -0.37% | 1,106,700 | 2145億4059万 | +4.19% | 26.29 | 4.83 |
| 11/27 | 1,851 | 1,905 | 1,845 | 1,871 | +2.75% | 1,174,000 | 2153億4627万 | +5.17% | 26.39 | 4.85 |
| 11/24 | 1,841 | 1,855 | 1,813 | 1,821 | -2.31% | 942,600 | 2095億9143万 | +3.17% | 25.68 | 4.72 |
| 11/22 | 1,875 | 1,897 | 1,833 | 1,864 | +2.53% | 1,767,200 | 2145億4059万 | +6.39% | 26.29 | 4.83 |
| 11/21 | 1,790 | 1,843 | 1,781 | 1,818 | +3% | 1,490,900 | 2092億4614万 | +4.6% | 25.64 | 4.71 |
| 11/20 | 1,782 | 1,790 | 1,755 | 1,765 | +0.17% | 1,031,800 | 2031億4600万 | +2.32% | 24.89 | 4.57 |
| 11/17 | 1,794 | 1,808 | 1,756 | 1,762 | -1.01% | 1,234,900 | 2028億71万 | +2.92% | 24.85 | 4.57 |
| 11/16 | 1,774 | 1,811 | 1,768 | 1,780 | +0.17% | 902,300 | 2048億7245万 | +4.71% | 25.1 | 4.61 |
| 11/15 | 1,794 | 1,827 | 1,767 | 1,777 | -1.66% | 1,270,300 | 2045億2716万 | +5.27% | 25.06 | 4.61 |
| 11/14 | 1,822 | 1,849 | 1,792 | 1,807 | -1.09% | 1,716,200 | 2079億8007万 | +7.95% | 25.48 | 4.68 |
| 11/13 | 1,912 | 1,926 | 1,822 | 1,827 | -3.79% | 1,485,800 | 2102億8201万 | +10.13% | 25.76 | 4.73 |
| 11/10 | 1,908 | 1,930 | 1,874 | 1,899 | -1.66% | 1,535,900 | 2185億6898万 | +15.65% | 26.78 | 4.92 |
| 11/09 | 2,008 | 2,073 | 1,906 | 1,931 | -1.98% | 4,394,600 | 2222億5208万 | +18.98% | 27.23 | 5 |
| 11/08 | 1,820 | 1,994 | 1,799 | 1,970 | +9.26% | 4,626,000 | 2267億4086万 | +23.05% | 27.78 | 5.11 |
| 11/07 | 1,691 | 1,815 | 1,680 | 1,803 | +5.56% | 2,600,500 | 2075億1968万 | +14.33% | 25.43 | 4.67 |
| 11/06 | 1,721 | 1,721 | 1,692 | 1,708 | -0.81% | 869,400 | 1965億8548万 | +9.49% | 24.09 | 4.43 |
| 11/02 | 1,743 | 1,747 | 1,712 | 1,722 | -1.2% | 895,100 | 1981億9683万 | +11.38% | 24.28 | 4.46 |
| 11/01 | 1,763 | 1,765 | 1,723 | 1,743 | 0% | 1,017,300 | 2006億1387万 | +13.55% | 24.58 | 4.52 |
| 10/31 | 1,734 | 1,749 | 1,714 | 1,743 | +1.34% | 1,030,300 | 2020億9157万 | +14.52% | 24.98 | 4.59 |
| 10/30 | 1,760 | 1,763 | 1,695 | 1,720 | -1.55% | 2,202,400 | 1994億2484万 | +13.91% | 24.65 | 4.53 |
| 10/27 | 1,779 | 1,786 | 1,726 | 1,747 | -1.19% | 1,163,500 | 2025億5535万 | +16.47% | 25.04 | 4.6 |
| 10/26 | 1,729 | 1,775 | 1,729 | 1,768 | +2.91% | 1,395,800 | 2049億9018万 | +18.74% | 25.34 | 4.66 |
| 10/25 | 1,750 | 1,751 | 1,690 | 1,718 | +1.84% | 2,272,000 | 1991億9295万 | +16.32% | 24.62 | 4.52 |
| 10/24 | 1,632 | 1,693 | 1,632 | 1,687 | +4.01% | 2,309,100 | 1955億9867万 | +14.84% | 24.18 | 4.44 |
| 10/23 | 1,630 | 1,667 | 1,606 | 1,622 | +1.12% | 1,328,100 | 1880億6226万 | +11.1% | 23.25 | 4.27 |
| 10/20 | 1,552 | 1,611 | 1,552 | 1,604 | +5.8% | 2,039,700 | 1859億7526万 | +10.47% | 22.99 | 4.22 |
| 10/19 | 1,505 | 1,529 | 1,500 | 1,516 | +1.07% | 485,500 | 1757億7213万 | +4.99% | 21.73 | 3.99 |
| 10/18 | 1,530 | 1,530 | 1,498 | 1,500 | -0.92% | 512,900 | 1739億1701万 | +4.17% | 21.5 | 3.95 |
| 10/17 | 1,499 | 1,517 | 1,489 | 1,514 | +2.09% | 1,105,800 | 1755億4024万 | +5.51% | 21.7 | 3.99 |
| 10/16 | 1,461 | 1,490 | 1,457 | 1,483 | +1.85% | 822,500 | 1719億4595万 | +3.71% | 21.25 | 3.91 |
| 10/13 | 1,476 | 1,476 | 1,443 | 1,456 | -0.61% | 636,000 | 1688億1544万 | +2.03% | 20.87 | 3.83 |
| 10/12 | 1,469 | 1,477 | 1,464 | 1,465 | +0.27% | 668,500 | 1698億5895万 | +2.88% | 21 | 3.86 |
| 10/11 | 1,465 | 1,480 | 1,446 | 1,461 | +1.04% | 726,500 | 1693億9517万 | +2.89% | 20.94 | 3.85 |
| 10/10 | 1,460 | 1,483 | 1,440 | 1,446 | +1.47% | 1,145,600 | 1676億5600万 | +2.05% | 20.72 | 3.81 |
| 10/06 | 1,429 | 1,439 | 1,420 | 1,425 | +1.06% | 714,800 | 1652億2116万 | +0.64% | 20.42 | 3.75 |
| 10/05 | 1,409 | 1,436 | 1,403 | 1,410 | +0.64% | 865,500 | 1634億8199万 | -0.49% | 20.21 | 3.71 |
| 10/04 | 1,399 | 1,409 | 1,387 | 1,401 | +0.07% | 893,900 | 1624億3849万 | -1.13% | 20.08 | 3.69 |
| 10/03 | 1,392 | 1,406 | 1,375 | 1,400 | +1.97% | 1,079,200 | 1623億2254万 | -1.27% | 20.06 | 3.69 |
| 10/02 | 1,384 | 1,385 | 1,366 | 1,373 | +0.15% | 736,500 | 1591億9204万 | -3.17% | 19.68 | 3.62 |
| 09/29 | 1,360 | 1,376 | 1,337 | 1,371 | +0.44% | 1,505,200 | 1589億6015万 | -3.38% | 19.65 | 3.61 |
| 09/28 | 1,375 | 1,377 | 1,353 | 1,365 | -4.21% | 1,687,500 | 1582億6448万 | -4.01% | 19.56 | 3.59 |
| 09/27 | 1,424 | 1,436 | 1,421 | 1,425 | +0.28% | 373,100 | 1652億2116万 | +0.07% | 20.42 | 3.75 |
| 09/26 | 1,435 | 1,441 | 1,411 | 1,421 | -2.07% | 723,700 | 1647億5738万 | -0.14% | 20.36 | 3.74 |
| 09/25 | 1,474 | 1,483 | 1,447 | 1,451 | -1.02% | 687,000 | 1682億3572万 | +1.97% | 20.79 | 3.82 |
| 09/22 | 1,480 | 1,492 | 1,464 | 1,466 | -0.88% | 553,600 | 1699億7489万 | +3.17% | 21.01 | 3.86 |
| 09/21 | 1,490 | 1,499 | 1,471 | 1,479 | +0.07% | 530,700 | 1714億8217万 | +4.3% | 21.2 | 3.9 |
| 09/20 | 1,491 | 1,491 | 1,447 | 1,478 | -1.47% | 983,200 | 1713億6623万 | +4.45% | 21.18 | 3.89 |
| 09/19 | 1,478 | 1,511 | 1,472 | 1,500 | +2.74% | 1,251,000 | 1739億1701万 | +6.31% | 21.5 | 3.95 |
| 09/15 | 1,410 | 1,460 | 1,410 | 1,460 | +2.38% | 1,127,700 | 1692億7922万 | +3.99% | 20.92 | 3.85 |
| 09/14 | 1,429 | 1,429 | 1,400 | 1,426 | +0.78% | 645,800 | 1653億3710万 | +2.08% | 20.44 | 3.76 |
| 09/13 | 1,405 | 1,417 | 1,391 | 1,415 | +1.14% | 534,200 | 1640億6171万 | +1.73% | 20.28 | 3.73 |
| 09/12 | 1,393 | 1,400 | 1,381 | 1,399 | +1.16% | 432,400 | 1622億660万 | +0.87% | 20.05 | 3.68 |
| 09/11 | 1,399 | 1,402 | 1,379 | 1,383 | -1.28% | 575,600 | 1603億5148万 | -0.07% | 19.82 | 3.64 |
| 09/08 | 1,388 | 1,414 | 1,388 | 1,401 | +1.01% | 813,100 | 1624億3849万 | +1.52% | 20.08 | 3.69 |
| 09/07 | 1,383 | 1,404 | 1,374 | 1,387 | +0.51% | 738,200 | 1608億1526万 | +0.87% | 19.88 | 3.65 |
| 09/06 | 1,365 | 1,394 | 1,365 | 1,380 | +0.51% | 654,000 | 1600億365万 | +0.58% | 19.78 | 3.63 |
| 09/05 | 1,408 | 1,415 | 1,372 | 1,373 | -1.93% | 554,300 | 1591億9204万 | +0.37% | 19.68 | 3.62 |
| 09/04 | 1,412 | 1,421 | 1,398 | 1,400 | -1.62% | 322,600 | 1623億2254万 | +2.19% | 20.06 | 3.69 |
| 09/01 | 1,424 | 1,430 | 1,415 | 1,423 | -0.21% | 404,900 | 1649億8927万 | +3.87% | 20.39 | 3.75 |
| 08/31 | 1,422 | 1,430 | 1,414 | 1,426 | +0.49% | 553,500 | 1653億3710万 | +4.01% | 20.44 | 3.76 |
| 08/30 | 1,421 | 1,427 | 1,409 | 1,419 | 0% | 413,700 | 1645億2549万 | +3.5% | 20.34 | 3.74 |
| 08/29 | 1,400 | 1,424 | 1,395 | 1,419 | +0.21% | 415,000 | 1645億2549万 | +3.5% | 20.34 | 3.74 |
| 08/28 | 1,403 | 1,423 | 1,402 | 1,416 | +1% | 256,400 | 1641億7766万 | +3.21% | 20.29 | 3.73 |
| 08/25 | 1,422 | 1,424 | 1,399 | 1,402 | -1.68% | 591,000 | 1625億5443万 | +2.34% | 20.09 | 3.69 |
| 08/24 | 1,427 | 1,438 | 1,421 | 1,426 | +0.07% | 629,300 | 1653億3710万 | +4.09% | 20.44 | 3.76 |
| 08/23 | 1,412 | 1,432 | 1,402 | 1,425 | +1.35% | 799,400 | 1652億2116万 | +4.09% | 20.42 | 3.75 |
| 08/22 | 1,411 | 1,417 | 1,401 | 1,406 | -0.28% | 772,800 | 1630億1821万 | +2.7% | 20.15 | 3.7 |
| 08/21 | 1,410 | 1,419 | 1,383 | 1,410 | +0.64% | 881,300 | 1634億8199万 | +2.92% | 20.21 | 3.71 |
| 08/18 | 1,389 | 1,407 | 1,374 | 1,401 | -0.14% | 976,100 | 1624億3849万 | +2.26% | 20.08 | 3.69 |
| 08/17 | 1,390 | 1,412 | 1,390 | 1,403 | 0% | 892,300 | 1626億7038万 | +2.41% | 20.11 | 3.69 |
| 08/16 | 1,386 | 1,409 | 1,370 | 1,403 | +1.52% | 1,194,000 | 1626億7038万 | +2.33% | 20.11 | 3.69 |
| 08/15 | 1,310 | 1,384 | 1,308 | 1,382 | +5.58% | 1,421,200 | 1602億3554万 | +0.8% | 19.81 | 3.64 |
| 08/14 | 1,272 | 1,318 | 1,269 | 1,309 | +1.24% | 743,300 | 1517億7158万 | -4.59% | 18.76 | 3.45 |
| 08/10 | 1,277 | 1,294 | 1,275 | 1,293 | +0.86% | 492,600 | 1499億1646万 | -6.1% | 18.53 | 3.41 |
| 08/09 | 1,292 | 1,295 | 1,272 | 1,282 | -1.38% | 688,900 | 1486億4107万 | -7.3% | 18.37 | 3.38 |
| 08/08 | 1,314 | 1,315 | 1,290 | 1,300 | -1.52% | 723,900 | 1507億2808万 | -6.54% | 18.63 | 3.42 |
| 08/07 | 1,294 | 1,329 | 1,293 | 1,320 | +2.56% | 829,200 | 1530億4697万 | -5.51% | 18.92 | 3.48 |
