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 | 4,545 | 4,545 | 4,265 | 4,400 | -3.19% | 8,300 | 171億6000万 | +3.6% | 15.83 | 1.7 |
| 12/28 | 4,620 | 4,620 | 4,530 | 4,545 | -0.22% | 2,500 | 177億2550万 | +7.65% | 16.35 | 1.76 |
| 12/27 | 4,580 | 4,675 | 4,350 | 4,555 | -2.46% | 8,200 | 177億6450万 | +8.74% | 16.39 | 1.76 |
| 12/26 | 4,590 | 4,675 | 4,590 | 4,670 | +1.85% | 9,000 | 182億1300万 | +12.39% | 16.8 | 1.81 |
| 12/25 | 4,570 | 4,585 | 4,510 | 4,585 | +0.33% | 6,400 | 178億8150万 | +11.42% | 16.49 | 1.77 |
| 12/22 | 4,530 | 4,570 | 4,500 | 4,570 | +0.88% | 4,300 | 178億2300万 | +12.01% | 16.44 | 1.77 |
| 12/21 | 4,520 | 4,555 | 4,490 | 4,530 | -0.33% | 4,300 | 176億6700万 | +12.07% | 16.3 | 1.75 |
| 12/20 | 4,550 | 4,585 | 4,480 | 4,545 | -0.11% | 6,200 | 177億2550万 | +13.48% | 16.35 | 1.76 |
| 12/19 | 4,500 | 4,630 | 4,460 | 4,550 | +2.71% | 9,400 | 177億4500万 | +14.61% | 16.37 | 1.76 |
| 12/18 | 4,460 | 4,650 | 4,415 | 4,430 | +2.55% | 13,900 | 172億7700万 | +12.64% | 15.94 | 1.71 |
| 12/15 | 4,300 | 4,320 | 4,230 | 4,320 | +0.23% | 15,600 | 168億4800万 | +10.74% | 15.54 | 1.67 |
| 12/14 | 4,100 | 4,360 | 4,100 | 4,310 | +5.77% | 7,500 | 168億900万 | +11.28% | 15.5 | 1.67 |
| 12/13 | 4,085 | 4,095 | 4,065 | 4,075 | 0% | 2,700 | 158億9250万 | +6.01% | 14.66 | 1.58 |
| 12/12 | 4,060 | 4,085 | 4,060 | 4,075 | -0.24% | 2,700 | 158億9250万 | +6.51% | 14.66 | 1.58 |
| 12/11 | 4,070 | 4,110 | 4,070 | 4,085 | +0.49% | 2,200 | 159億3150万 | +7.33% | 14.69 | 1.58 |
| 12/08 | 4,085 | 4,115 | 4,060 | 4,065 | -1.33% | 14,800 | 158億5350万 | +7.45% | 14.62 | 1.57 |
| 12/07 | 4,075 | 4,120 | 4,030 | 4,120 | +1.1% | 6,800 | 160億6800万 | +9.52% | 14.82 | 1.59 |
| 12/06 | 4,055 | 4,130 | 4,055 | 4,075 | +0.49% | 9,200 | 158億9250万 | +9.07% | 14.66 | 1.58 |
| 12/05 | 4,100 | 4,140 | 4,050 | 4,055 | -0.98% | 9,300 | 158億1450万 | +9.15% | 14.59 | 1.57 |
| 12/04 | 4,020 | 4,150 | 3,995 | 4,095 | +3.67% | 12,000 | 159億7050万 | +10.92% | 14.73 | 1.59 |
| 12/01 | 4,025 | 4,025 | 3,870 | 3,950 | +1.41% | 3,700 | 154億500万 | +7.63% | 14.21 | 1.53 |
| 11/30 | 3,890 | 4,100 | 3,890 | 3,895 | -0.51% | 9,600 | 151億9050万 | +6.68% | 14.01 | 1.51 |
| 11/29 | 3,940 | 4,100 | 3,900 | 3,915 | 0% | 12,700 | 152億6850万 | +7.73% | 14.08 | 1.52 |
| 11/28 | 3,840 | 3,915 | 3,820 | 3,915 | +1.69% | 6,700 | 152億6850万 | +8.27% | 14.08 | 1.52 |
| 11/27 | 3,865 | 3,865 | 3,820 | 3,850 | +2.39% | 3,000 | 150億1500万 | +7% | 13.85 | 1.49 |
| 11/24 | 3,720 | 3,795 | 3,720 | 3,760 | +1.08% | 2,100 | 146億6400万 | +5.03% | 13.53 | 1.46 |
| 11/22 | 3,770 | 3,785 | 3,705 | 3,720 | -0.13% | 4,200 | 145億800万 | +4.26% | 13.38 | 1.44 |
| 11/21 | 3,680 | 3,770 | 3,650 | 3,725 | +1.5% | 4,000 | 145億2750万 | +4.69% | 13.4 | 1.44 |
| 11/20 | 3,700 | 3,700 | 3,645 | 3,670 | -0.68% | 5,400 | 143億1300万 | +3.47% | 13.2 | 1.42 |
| 11/17 | 3,660 | 3,695 | 3,630 | 3,695 | +2.21% | 2,100 | 144億1050万 | +4.44% | 13.29 | 1.43 |
| 11/16 | 3,625 | 3,630 | 3,615 | 3,615 | -0.28% | 800 | 140億9850万 | +2.55% | 13 | 1.4 |
| 11/15 | 3,655 | 3,665 | 3,600 | 3,625 | -0.82% | 2,000 | 141億3750万 | +3.07% | 13.04 | 1.4 |
| 11/14 | 3,620 | 3,655 | 3,620 | 3,655 | +0.97% | 700 | 142億5450万 | +4.19% | 13.15 | 1.41 |
| 11/13 | 3,630 | 3,630 | 3,620 | 3,620 | -0.41% | 700 | 141億1800万 | +3.55% | 13.02 | 1.4 |
| 11/10 | 3,575 | 3,640 | 3,575 | 3,635 | +0.28% | 800 | 141億7650万 | +4.24% | 13.08 | 1.41 |
| 11/09 | 3,575 | 3,630 | 3,570 | 3,625 | +0.97% | 2,100 | 141億3750万 | +4.2% | 13.04 | 1.4 |
| 11/08 | 3,600 | 3,600 | 3,535 | 3,590 | -0.83% | 1,000 | 140億100万 | +3.37% | 12.91 | 1.39 |
| 11/07 | 3,600 | 3,620 | 3,535 | 3,620 | +1.4% | 1,300 | 141億1800万 | +4.38% | 13.02 | 1.4 |
| 11/06 | 3,510 | 3,600 | 3,510 | 3,570 | +1.71% | 3,500 | 139億2300万 | +3.12% | 12.84 | 1.38 |
| 11/02 | 3,510 | 3,540 | 3,500 | 3,510 | -0.85% | 2,000 | 136億8900万 | +1.47% | 12.63 | 1.36 |
| 11/01 | 3,465 | 3,550 | 3,465 | 3,540 | +1.72% | 3,300 | 138億600万 | +2.43% | 12.73 | 1.37 |
| 10/31 | 3,515 | 3,525 | 3,470 | 3,480 | -1.97% | 1,800 | 135億7200万 | +0.78% | 12.52 | 1.35 |
| 10/30 | 3,485 | 3,550 | 3,450 | 3,550 | +2.01% | 5,700 | 138億4500万 | +2.99% | 12.77 | 1.37 |
| 10/27 | 3,575 | 3,600 | 3,450 | 3,480 | -1.42% | 6,100 | 135億7200万 | +1.25% | 12.52 | 1.35 |
| 10/26 | 3,495 | 3,530 | 3,475 | 3,530 | +1.29% | 8,200 | 137億6700万 | +2.89% | 12.7 | 1.37 |
| 10/25 | 3,455 | 3,485 | 3,435 | 3,485 | +0.43% | 2,200 | 135億9150万 | +1.93% | 12.54 | 1.35 |
| 10/24 | 3,465 | 3,470 | 3,445 | 3,470 | +0.14% | 1,300 | 135億3300万 | +1.76% | 12.48 | 1.34 |
| 10/23 | 3,470 | 3,470 | 3,420 | 3,465 | +0.29% | 1,500 | 135億1350万 | +1.91% | 12.46 | 1.34 |
| 10/20 | 3,415 | 3,460 | 3,395 | 3,455 | +1.17% | 2,500 | 134億7450万 | +1.86% | 12.43 | 1.34 |
| 10/19 | 3,430 | 3,455 | 3,415 | 3,415 | -1.44% | 1,300 | 133億1850万 | +0.95% | 12.28 | 1.32 |
| 10/18 | 3,470 | 3,470 | 3,430 | 3,465 | -0.14% | 1,800 | 135億1350万 | +2.58% | 12.46 | 1.34 |
| 10/17 | 3,470 | 3,490 | 3,425 | 3,470 | +0.73% | 3,500 | 135億3300万 | +2.97% | 12.48 | 1.34 |
| 10/16 | 3,430 | 3,485 | 3,430 | 3,445 | +0.44% | 3,900 | 134億3550万 | +2.38% | 12.39 | 1.33 |
| 10/13 | 3,395 | 3,455 | 3,365 | 3,430 | +1.33% | 3,400 | 133億7700万 | +2.05% | 12.34 | 1.33 |
| 10/12 | 3,390 | 3,460 | 3,385 | 3,385 | -0.73% | 800 | 132億150万 | +0.74% | 12.18 | 1.31 |
| 10/11 | 3,405 | 3,415 | 3,375 | 3,410 | +0.15% | 2,000 | 132億9900万 | +1.55% | 12.27 | 1.32 |
| 10/10 | 3,370 | 3,445 | 3,320 | 3,405 | +1.64% | 3,000 | 132億7950万 | +1.37% | 12.25 | 1.32 |
| 10/06 | 3,400 | 3,415 | 3,340 | 3,350 | -1.33% | 3,900 | 130億6500万 | -0.33% | 12.05 | 1.3 |
| 10/05 | 3,430 | 3,430 | 3,395 | 3,395 | -1.02% | 300 | 132億4050万 | +0.83% | 12.21 | 1.31 |
| 10/04 | 3,470 | 3,470 | 3,425 | 3,430 | -1.15% | 1,600 | 133億7700万 | +1.87% | 12.34 | 1.33 |
| 10/03 | 3,495 | 3,495 | 3,470 | 3,470 | +0.14% | 1,000 | 135億3300万 | +3.03% | 12.48 | 1.34 |
| 10/02 | 3,500 | 3,500 | 3,425 | 3,465 | -0.29% | 2,600 | 135億1350万 | +2.91% | 12.46 | 1.34 |
| 09/29 | 3,530 | 3,530 | 3,450 | 3,475 | -0.86% | 4,000 | 135億5250万 | +3.27% | 12.6 | 1.36 |
| 09/28 | 3,500 | 3,530 | 3,445 | 3,505 | +1.89% | 3,200 | 136億6950万 | +4.16% | 12.71 | 1.37 |
| 09/27 | 3,410 | 3,440 | 3,400 | 3,440 | -0.43% | 1,800 | 134億1600万 | +2.23% | 12.48 | 1.34 |
| 09/26 | 3,325 | 3,460 | 3,320 | 3,455 | +3.91% | 4,600 | 134億7450万 | +2.64% | 12.53 | 1.35 |
| 09/25 | 3,305 | 3,330 | 3,305 | 3,325 | +0.45% | 1,600 | 129億6750万 | -1.22% | 12.06 | 1.3 |
| 09/22 | 3,345 | 3,345 | 3,255 | 3,310 | -0.3% | 1,800 | 129億900万 | -1.81% | 12.01 | 1.29 |
| 09/21 | 3,280 | 3,320 | 3,250 | 3,320 | +2.79% | 2,400 | 129億4800万 | -1.66% | 12.04 | 1.3 |
| 09/20 | 3,320 | 3,320 | 3,230 | 3,230 | -0.92% | 2,600 | 125億9700万 | -4.38% | 11.71 | 1.26 |
| 09/19 | 3,245 | 3,270 | 3,235 | 3,260 | +1.24% | 2,100 | 127億1400万 | -3.72% | 11.82 | 1.27 |
| 09/15 | 3,270 | 3,270 | 3,205 | 3,220 | -1.53% | 2,600 | 125億5800万 | -5.1% | 11.68 | 1.26 |
| 09/14 | 3,265 | 3,270 | 3,215 | 3,270 | +1.08% | 1,700 | 127億5300万 | -3.91% | 11.86 | 1.28 |
| 09/13 | 3,290 | 3,290 | 3,235 | 3,235 | -1.67% | 2,600 | 126億1650万 | -5.1% | 11.73 | 1.26 |
| 09/12 | 3,270 | 3,290 | 3,210 | 3,290 | +0.92% | 3,500 | 128億3100万 | -3.77% | 11.93 | 1.28 |
| 09/11 | 3,350 | 3,390 | 3,205 | 3,260 | -2.69% | 2,800 | 127億1400万 | -4.85% | 11.82 | 1.27 |
| 09/08 | 3,275 | 3,445 | 3,255 | 3,350 | +0.3% | 3,400 | 130億6500万 | -2.5% | 12.15 | 1.31 |
| 09/07 | 3,410 | 3,410 | 3,300 | 3,340 | -2.05% | 2,100 | 130億2600万 | -2.85% | 12.11 | 1.3 |
| 09/06 | 3,260 | 3,410 | 3,250 | 3,410 | +2.4% | 800 | 132億9900万 | -0.84% | 12.37 | 1.33 |
| 09/05 | 3,395 | 3,395 | 3,315 | 3,330 | -3.06% | 3,200 | 129億8700万 | -3.06% | 12.08 | 1.3 |
| 09/04 | 3,405 | 3,435 | 3,405 | 3,435 | -0.58% | 900 | 133億9650万 | -0.03% | 12.46 | 1.34 |
| 09/01 | 3,425 | 3,490 | 3,425 | 3,455 | -1.14% | 1,100 | 134億7450万 | +0.76% | 12.53 | 1.35 |
| 08/31 | 3,410 | 3,500 | 3,400 | 3,495 | +2.49% | 2,700 | 136億3050万 | +2.19% | 12.68 | 1.36 |
| 08/30 | 3,410 | 3,455 | 3,400 | 3,410 | -1.02% | 1,900 | 132億9900万 | +0.06% | 12.37 | 1.33 |
| 08/29 | 3,485 | 3,485 | 3,390 | 3,445 | +0.29% | 1,700 | 134億3550万 | +1.38% | 12.49 | 1.34 |
| 08/28 | 3,495 | 3,495 | 3,435 | 3,435 | 0% | 400 | 133億9650万 | +1.42% | 12.46 | 1.34 |
| 08/25 | 3,470 | 3,475 | 3,420 | 3,435 | -1.01% | 1,400 | 133億9650万 | +1.93% | 12.46 | 1.34 |
| 08/24 | 3,475 | 3,480 | 3,470 | 3,470 | -0.86% | 900 | 135億3300万 | +3.49% | 12.59 | 1.35 |
| 08/23 | 3,475 | 3,500 | 3,470 | 3,500 | +0.86% | 1,500 | 136億5000万 | +4.92% | 12.69 | 1.37 |
| 08/22 | 3,460 | 3,490 | 3,460 | 3,470 | +0.43% | 1,500 | 135億3300万 | +4.61% | 12.59 | 1.35 |
| 08/21 | 3,500 | 3,500 | 3,440 | 3,455 | +0.58% | 1,400 | 134億7450万 | +4.67% | 12.53 | 1.35 |
| 08/18 | 3,445 | 3,450 | 3,340 | 3,435 | -0.29% | 2,400 | 133億9650万 | +4.63% | 12.46 | 1.34 |
| 08/17 | 3,370 | 3,445 | 3,350 | 3,445 | +2.23% | 2,800 | 134億3550万 | +5.45% | 12.49 | 1.34 |
| 08/16 | 3,485 | 3,500 | 3,355 | 3,370 | -2.03% | 7,500 | 131億4300万 | +3.69% | 12.22 | 1.32 |
| 08/15 | 3,395 | 3,455 | 3,395 | 3,440 | +0.29% | 3,700 | 134億1600万 | +6.3% | 12.48 | 1.34 |
| 08/14 | 3,450 | 3,450 | 3,330 | 3,430 | -0.72% | 3,800 | 133億7700万 | +6.62% | 12.44 | 1.34 |
| 08/10 | 3,500 | 3,500 | 3,450 | 3,455 | +0.73% | 1,900 | 134億7450万 | +7.97% | 12.53 | 1.35 |
| 08/09 | 3,500 | 3,500 | 3,330 | 3,430 | -1.44% | 4,900 | 133億7700万 | +7.79% | 12.44 | 1.34 |
| 08/08 | 3,475 | 3,480 | 3,440 | 3,480 | 0% | 2,800 | 135億7200万 | +9.95% | 12.62 | 1.36 |
| 08/07 | 3,475 | 3,490 | 3,405 | 3,480 | -0.29% | 5,400 | 135億7200万 | +10.62% | 12.62 | 1.36 |
