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 | 3,550 | 3,550 | 3,525 | 3,535 | -0.14% | 27,100 | 431億5324万 | -1.61% | 25.34 | 1.54 |
| 12/28 | 3,575 | 3,580 | 3,530 | 3,540 | -0.98% | 32,000 | 432億1428万 | -1.5% | 25.38 | 1.55 |
| 12/27 | 3,570 | 3,580 | 3,540 | 3,575 | +0.14% | 98,700 | 436億4154万 | -0.53% | 25.63 | 1.56 |
| 12/26 | 3,570 | 3,590 | 3,565 | 3,570 | 0% | 145,300 | 435億8050万 | -0.67% | 25.59 | 1.56 |
| 12/25 | 3,600 | 3,600 | 3,565 | 3,570 | -0.42% | 59,900 | 435億8050万 | -0.64% | 25.59 | 1.56 |
| 12/22 | 3,605 | 3,610 | 3,580 | 3,585 | -0.97% | 61,000 | 437億6361万 | -0.19% | 25.7 | 1.57 |
| 12/21 | 3,595 | 3,620 | 3,580 | 3,620 | +1.12% | 68,600 | 441億9087万 | +0.86% | 25.95 | 1.58 |
| 12/20 | 3,580 | 3,595 | 3,575 | 3,580 | +0.14% | 63,300 | 437億257万 | -0.11% | 25.66 | 1.56 |
| 12/19 | 3,565 | 3,580 | 3,560 | 3,575 | +0.42% | 45,600 | 436億4154万 | -0.22% | 25.63 | 1.56 |
| 12/18 | 3,595 | 3,595 | 3,560 | 3,560 | -0.14% | 57,600 | 434億5842万 | -0.59% | 25.52 | 1.56 |
| 12/15 | 3,615 | 3,620 | 3,565 | 3,565 | -2.33% | 114,400 | 435億1946万 | -0.45% | 25.56 | 1.56 |
| 12/14 | 3,585 | 3,650 | 3,585 | 3,650 | +1.67% | 71,700 | 445億5709万 | +1.84% | 26.16 | 1.6 |
| 12/13 | 3,605 | 3,615 | 3,580 | 3,590 | -0.28% | 66,100 | 438億2465万 | +0.31% | 25.73 | 1.57 |
| 12/12 | 3,615 | 3,620 | 3,595 | 3,600 | -0.41% | 44,000 | 439億4672万 | +0.42% | 25.81 | 1.57 |
| 12/11 | 3,600 | 3,635 | 3,575 | 3,615 | +1.26% | 66,900 | 441億2983万 | +0.75% | 25.91 | 1.58 |
| 12/08 | 3,540 | 3,585 | 3,540 | 3,570 | +0.28% | 55,300 | 435億8050万 | -0.5% | 25.59 | 1.56 |
| 12/07 | 3,550 | 3,590 | 3,550 | 3,560 | 0% | 42,900 | 434億5842万 | -0.84% | 25.52 | 1.56 |
| 12/06 | 3,575 | 3,605 | 3,540 | 3,560 | -0.42% | 66,700 | 434億5842万 | -0.86% | 25.52 | 1.56 |
| 12/05 | 3,605 | 3,610 | 3,565 | 3,575 | -1.38% | 69,300 | 436億4154万 | -0.53% | 25.63 | 1.56 |
| 12/04 | 3,640 | 3,660 | 3,615 | 3,625 | -0.68% | 34,400 | 442億5191万 | +0.83% | 25.99 | 1.58 |
| 12/01 | 3,665 | 3,675 | 3,625 | 3,650 | -0.68% | 43,800 | 445億5709万 | +1.56% | 26.16 | 1.6 |
| 11/30 | 3,645 | 3,675 | 3,640 | 3,675 | +0.82% | 63,000 | 448億6228万 | +2.37% | 26.34 | 1.61 |
| 11/29 | 3,615 | 3,645 | 3,600 | 3,645 | +0.83% | 50,500 | 444億9606万 | +1.67% | 26.13 | 1.59 |
| 11/28 | 3,615 | 3,620 | 3,585 | 3,615 | +0.14% | 48,000 | 441億2983万 | +0.92% | 25.91 | 1.58 |
| 11/27 | 3,565 | 3,610 | 3,555 | 3,610 | +1.4% | 68,900 | 440億6880万 | +0.87% | 25.88 | 1.58 |
| 11/24 | 3,550 | 3,565 | 3,535 | 3,560 | +0.28% | 32,200 | 434億5842万 | -0.48% | 25.52 | 1.56 |
| 11/22 | 3,590 | 3,590 | 3,540 | 3,550 | -0.7% | 48,700 | 433億3635万 | -0.75% | 25.45 | 1.55 |
| 11/21 | 3,555 | 3,580 | 3,545 | 3,575 | +0.7% | 44,800 | 436億4154万 | -0.06% | 25.63 | 1.56 |
| 11/20 | 3,525 | 3,560 | 3,520 | 3,550 | +0.57% | 46,100 | 433億3635万 | -0.75% | 25.45 | 1.55 |
| 11/17 | 3,540 | 3,540 | 3,505 | 3,530 | 0% | 73,100 | 430億9220万 | -1.31% | 25.3 | 1.54 |
| 11/16 | 3,490 | 3,550 | 3,485 | 3,530 | +1% | 50,000 | 430億9220万 | -1.31% | 25.3 | 1.54 |
| 11/15 | 3,530 | 3,530 | 3,490 | 3,495 | -1.55% | 85,700 | 426億6494万 | -2.29% | 25.05 | 1.53 |
| 11/14 | 3,525 | 3,585 | 3,525 | 3,550 | +0.71% | 67,300 | 433億3635万 | -0.75% | 25.45 | 1.55 |
| 11/13 | 3,570 | 3,570 | 3,510 | 3,525 | -0.56% | 66,300 | 430億3116万 | -1.43% | 25.27 | 1.54 |
| 11/10 | 3,575 | 3,585 | 3,520 | 3,545 | -2.74% | 154,000 | 432億7531万 | -0.87% | 25.41 | 1.55 |
| 11/09 | 3,570 | 3,690 | 3,550 | 3,645 | +3.11% | 223,400 | 444億9606万 | +1.93% | 26.13 | 1.59 |
| 11/08 | 3,605 | 3,610 | 3,485 | 3,535 | -5.48% | 338,600 | 431億5324万 | -1.04% | 25.34 | 1.54 |
| 11/07 | 3,675 | 3,750 | 3,660 | 3,740 | +2.19% | 128,000 | 456億5576万 | +4.64% | 26.81 | 1.63 |
| 11/06 | 3,630 | 3,670 | 3,600 | 3,660 | +0.83% | 67,100 | 446億7917万 | +2.61% | 26.24 | 1.6 |
| 11/02 | 3,605 | 3,635 | 3,595 | 3,630 | +0.69% | 41,100 | 443億1294万 | +1.85% | 26.02 | 1.59 |
| 11/01 | 3,620 | 3,630 | 3,590 | 3,605 | 0% | 37,900 | 440億776万 | +1.26% | 25.84 | 1.58 |
| 10/31 | 3,610 | 3,610 | 3,565 | 3,605 | -0.41% | 41,300 | 440億776万 | +1.41% | 25.84 | 1.58 |
| 10/30 | 3,630 | 3,635 | 3,605 | 3,620 | +0.42% | 42,900 | 441億9087万 | +1.97% | 25.95 | 1.58 |
| 10/27 | 3,635 | 3,640 | 3,595 | 3,605 | -0.14% | 52,000 | 440億776万 | +1.78% | 25.84 | 1.58 |
| 10/26 | 3,565 | 3,635 | 3,555 | 3,610 | +1.69% | 68,100 | 440億6880万 | +2.04% | 25.88 | 1.58 |
| 10/25 | 3,555 | 3,580 | 3,530 | 3,550 | 0% | 55,800 | 433億3635万 | +0.51% | 25.45 | 1.55 |
| 10/24 | 3,555 | 3,555 | 3,525 | 3,550 | -0.14% | 44,900 | 433億3635万 | +0.54% | 25.45 | 1.55 |
| 10/23 | 3,570 | 3,575 | 3,540 | 3,555 | 0% | 35,600 | 433億9739万 | +0.77% | 25.48 | 1.55 |
| 10/20 | 3,545 | 3,565 | 3,545 | 3,555 | -0.14% | 27,900 | 433億9739万 | +0.91% | 25.48 | 1.55 |
| 10/19 | 3,550 | 3,570 | 3,545 | 3,560 | 0% | 23,500 | 434億5842万 | +1.14% | 25.52 | 1.56 |
| 10/18 | 3,545 | 3,560 | 3,535 | 3,560 | +0.28% | 24,800 | 434億5842万 | +1.28% | 25.52 | 1.56 |
| 10/17 | 3,560 | 3,575 | 3,525 | 3,550 | -0.56% | 33,900 | 433億3635万 | +1.17% | 25.45 | 1.55 |
| 10/16 | 3,550 | 3,585 | 3,550 | 3,570 | +0.56% | 34,700 | 435億8050万 | +1.91% | 25.59 | 1.56 |
| 10/13 | 3,520 | 3,565 | 3,510 | 3,550 | +0.71% | 41,400 | 433億3635万 | +1.52% | 25.45 | 1.55 |
| 10/12 | 3,530 | 3,530 | 3,505 | 3,525 | +0.14% | 26,900 | 430億3116万 | +0.89% | 25.27 | 1.54 |
| 10/11 | 3,510 | 3,525 | 3,505 | 3,520 | +0.28% | 21,500 | 429億7013万 | +0.86% | 25.23 | 1.54 |
| 10/10 | 3,510 | 3,525 | 3,490 | 3,510 | -0.43% | 38,900 | 428億4805万 | +0.54% | 25.16 | 1.53 |
| 10/06 | 3,550 | 3,550 | 3,510 | 3,525 | -0.14% | 37,000 | 430億3116万 | +0.83% | 25.27 | 1.54 |
| 10/05 | 3,540 | 3,560 | 3,530 | 3,530 | +0.14% | 32,100 | 430億9220万 | +0.86% | 25.3 | 1.54 |
| 10/04 | 3,560 | 3,560 | 3,520 | 3,525 | -1.12% | 43,800 | 430億3116万 | +0.63% | 25.27 | 1.54 |
| 10/03 | 3,590 | 3,590 | 3,550 | 3,565 | -0.14% | 28,100 | 435億1946万 | +1.68% | 25.56 | 1.56 |
| 10/02 | 3,585 | 3,610 | 3,550 | 3,570 | -0.14% | 53,100 | 435億8050万 | +1.85% | 25.59 | 1.56 |
| 09/29 | 3,600 | 3,640 | 3,565 | 3,575 | -0.28% | 46,800 | 436億4154万 | +2.06% | 25.62 | 1.56 |
| 09/28 | 3,570 | 3,625 | 3,555 | 3,585 | +1.41% | 64,900 | 437億6361万 | +2.4% | 25.69 | 1.57 |
| 09/27 | 3,490 | 3,555 | 3,485 | 3,535 | +1.87% | 48,400 | 431億5324万 | +1.06% | 25.33 | 1.54 |
| 09/26 | 3,460 | 3,475 | 3,450 | 3,470 | -0.14% | 31,000 | 423億5976万 | -0.8% | 24.87 | 1.52 |
| 09/25 | 3,450 | 3,485 | 3,450 | 3,475 | +1.16% | 28,900 | 424億2079万 | -0.71% | 24.9 | 1.52 |
| 09/22 | 3,495 | 3,500 | 3,430 | 3,435 | -1.58% | 56,900 | 419億3250万 | -1.91% | 24.62 | 1.5 |
| 09/21 | 3,485 | 3,520 | 3,475 | 3,490 | +0.58% | 42,400 | 426億390万 | -0.51% | 25.01 | 1.52 |
| 09/20 | 3,515 | 3,515 | 3,450 | 3,470 | -1.56% | 57,500 | 423億5976万 | -1.14% | 24.87 | 1.52 |
| 09/19 | 3,490 | 3,540 | 3,460 | 3,525 | +1.88% | 66,400 | 430億3116万 | +0.31% | 25.26 | 1.54 |
| 09/15 | 3,435 | 3,470 | 3,425 | 3,460 | +0.58% | 44,300 | 422億3768万 | -1.62% | 24.8 | 1.51 |
| 09/14 | 3,490 | 3,495 | 3,430 | 3,440 | -1.15% | 28,900 | 419億9353万 | -2.47% | 24.65 | 1.5 |
| 09/13 | 3,440 | 3,510 | 3,440 | 3,480 | +1.02% | 31,000 | 424億8183万 | -1.64% | 24.94 | 1.52 |
| 09/12 | 3,430 | 3,450 | 3,415 | 3,445 | +1.17% | 39,800 | 420億5457万 | -3.01% | 24.69 | 1.51 |
| 09/11 | 3,440 | 3,445 | 3,400 | 3,405 | +0.44% | 22,300 | 415億6627万 | -4.54% | 24.4 | 1.49 |
| 09/08 | 3,430 | 3,455 | 3,390 | 3,390 | -1.17% | 51,400 | 413億8316万 | -5.44% | 24.29 | 1.48 |
| 09/07 | 3,480 | 3,480 | 3,410 | 3,430 | -1.01% | 24,000 | 418億7146万 | -4.85% | 24.58 | 1.5 |
| 09/06 | 3,410 | 3,470 | 3,400 | 3,465 | +0.73% | 38,900 | 422億9872万 | -4.36% | 24.83 | 1.51 |
| 09/05 | 3,550 | 3,550 | 3,440 | 3,440 | -2.82% | 70,500 | 419億9353万 | -5.55% | 24.65 | 1.5 |
| 09/04 | 3,610 | 3,615 | 3,510 | 3,540 | -2.21% | 75,400 | 432億1428万 | -3.38% | 25.37 | 1.55 |
| 09/01 | 3,645 | 3,655 | 3,600 | 3,620 | -0.69% | 45,200 | 441億9087万 | -1.68% | 25.94 | 1.58 |
| 08/31 | 3,635 | 3,645 | 3,610 | 3,645 | +1.25% | 31,300 | 444億9606万 | -1.43% | 26.12 | 1.59 |
| 08/30 | 3,635 | 3,645 | 3,575 | 3,600 | +0.42% | 74,700 | 439億4672万 | -3.17% | 25.8 | 1.57 |
| 08/29 | 3,545 | 3,590 | 3,545 | 3,585 | +1.13% | 48,900 | 437億6361万 | -4.12% | 25.69 | 1.57 |
| 08/28 | 3,530 | 3,550 | 3,530 | 3,545 | +0.57% | 29,000 | 432億7531万 | -5.84% | 25.4 | 1.55 |
| 08/25 | 3,530 | 3,545 | 3,515 | 3,525 | +0.14% | 31,800 | 430億3116万 | -7.07% | 25.26 | 1.54 |
| 08/24 | 3,535 | 3,545 | 3,520 | 3,520 | -0.14% | 25,800 | 429億7013万 | -7.9% | 25.23 | 1.54 |
| 08/23 | 3,575 | 3,575 | 3,520 | 3,525 | 0% | 35,200 | 430億3116万 | -8.49% | 25.26 | 1.54 |
| 08/22 | 3,525 | 3,535 | 3,510 | 3,525 | -0.14% | 33,900 | 430億3116万 | -9.08% | 25.26 | 1.54 |
| 08/21 | 3,530 | 3,550 | 3,520 | 3,530 | +0.14% | 27,300 | 430億9220万 | -9.46% | 25.3 | 1.54 |
| 08/18 | 3,570 | 3,570 | 3,515 | 3,525 | -1.54% | 61,900 | 430億3116万 | -10.1% | 25.26 | 1.54 |
| 08/17 | 3,545 | 3,630 | 3,510 | 3,580 | +1.13% | 113,200 | 437億257万 | -9.18% | 25.66 | 1.56 |
| 08/16 | 3,565 | 3,565 | 3,515 | 3,540 | -0.56% | 92,400 | 432億1428万 | -10.45% | 25.37 | 1.55 |
| 08/15 | 3,640 | 3,640 | 3,560 | 3,560 | -1.52% | 123,200 | 434億5842万 | -10.12% | 25.51 | 1.56 |
| 08/14 | 3,685 | 3,685 | 3,610 | 3,615 | -2.56% | 76,100 | 441億2983万 | -8.87% | 25.91 | 1.58 |
| 08/10 | 3,825 | 3,825 | 3,700 | 3,710 | +0.13% | 73,900 | 452億8954万 | -6.62% | 26.59 | 1.62 |
| 08/09 | 3,810 | 3,815 | 3,700 | 3,705 | -3.01% | 81,900 | 452億2850万 | -6.79% | 26.55 | 1.62 |
| 08/08 | 3,840 | 3,845 | 3,785 | 3,820 | -0.52% | 50,200 | 466億3235万 | -3.9% | 27.38 | 1.67 |
| 08/07 | 3,855 | 3,855 | 3,810 | 3,840 | -0.39% | 53,800 | 468億7650万 | -3.27% | 27.52 | 1.68 |
