株価チャート
2017/03/22~2017/08/15
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 |
08/15 | 4,700 | 4,701 | 4,658 | 4,659 | -0.47% | 1,239,600 | 2兆2530億 | +3.56% | 15.14 | 1.86 |
08/14 | 4,660 | 4,695 | 4,644 | 4,681 | +0.71% | 1,559,400 | 2兆2636億 | +4.35% | 15.21 | 1.87 |
08/10 | 4,648 | 4,657 | 4,625 | 4,648 | +0.41% | 1,255,700 | 2兆2477億 | +3.94% | 15.1 | 1.86 |
08/09 | 4,624 | 4,648 | 4,611 | 4,629 | +0.06% | 1,452,700 | 2兆2385億 | +3.86% | 15.04 | 1.85 |
08/08 | 4,624 | 4,650 | 4,621 | 4,626 | -0.58% | 1,116,200 | 2兆2370億 | +4.12% | 15.03 | 1.85 |
08/07 | 4,632 | 4,657 | 4,596 | 4,653 | +0.45% | 1,137,500 | 2兆2501億 | +5.03% | 15.12 | 1.86 |
08/04 | 4,592 | 4,657 | 4,557 | 4,632 | +1.85% | 2,160,300 | 2兆2399億 | +4.96% | 15.05 | 1.85 |
08/03 | 4,560 | 4,561 | 4,530 | 4,548 | -0.2% | 1,111,200 | 2兆1993億 | +3.41% | 14.78 | 1.82 |
08/02 | 4,540 | 4,567 | 4,507 | 4,557 | +0.62% | 1,080,500 | 2兆2037億 | +3.9% | 14.81 | 1.82 |
08/01 | 4,473 | 4,529 | 4,472 | 4,529 | +0.67% | 972,600 | 2兆1901億 | +3.52% | 14.71 | 1.81 |
07/31 | 4,479 | 4,507 | 4,473 | 4,499 | -0.13% | 1,153,900 | 2兆1756億 | +3.07% | 14.62 | 1.8 |
07/28 | 4,498 | 4,506 | 4,481 | 4,505 | +0.22% | 973,600 | 2兆1785億 | +3.42% | 14.64 | 1.8 |
07/27 | 4,453 | 4,519 | 4,438 | 4,495 | +0.9% | 1,114,500 | 2兆1737億 | +3.36% | 14.6 | 1.8 |
07/26 | 4,482 | 4,507 | 4,439 | 4,455 | +0.97% | 2,086,400 | 2兆1543億 | +2.63% | 14.47 | 1.78 |
07/25 | 4,416 | 4,460 | 4,410 | 4,412 | -0.16% | 980,700 | 2兆1335億 | +1.75% | 14.33 | 1.77 |
07/24 | 4,439 | 4,440 | 4,391 | 4,419 | -0.65% | 748,800 | 2兆1369億 | +1.96% | 14.36 | 1.77 |
07/21 | 4,410 | 4,464 | 4,395 | 4,448 | +0.29% | 952,200 | 2兆1509億 | +2.68% | 14.45 | 1.78 |
07/20 | 4,385 | 4,447 | 4,382 | 4,435 | +1.14% | 1,084,400 | 2兆1447億 | +2.45% | 14.41 | 1.77 |
07/19 | 4,343 | 4,406 | 4,338 | 4,385 | +0.9% | 898,000 | 2兆1205億 | +1.29% | 14.25 | 1.75 |
07/18 | 4,374 | 4,384 | 4,330 | 4,346 | -0.69% | 1,137,200 | 2兆1016億 | +0.35% | 14.12 | 1.74 |
07/14 | 4,383 | 4,408 | 4,375 | 4,376 | +0.32% | 1,050,300 | 2兆1161億 | +0.97% | 14.22 | 1.75 |
07/13 | 4,354 | 4,384 | 4,344 | 4,362 | +0.32% | 1,093,600 | 2兆1094億 | +0.65% | 14.17 | 1.75 |
07/12 | 4,424 | 4,426 | 4,335 | 4,348 | -2.03% | 1,481,800 | 2兆1026億 | +0.21% | 14.13 | 1.74 |
07/11 | 4,377 | 4,441 | 4,376 | 4,438 | +1.37% | 1,127,100 | 2兆1461億 | +2.09% | 14.42 | 1.78 |
07/10 | 4,371 | 4,386 | 4,366 | 4,378 | +0.6% | 1,157,600 | 2兆1171億 | +0.6% | 14.22 | 1.75 |
07/07 | 4,316 | 4,357 | 4,310 | 4,352 | +0.79% | 1,596,100 | 2兆1045億 | -0.11% | 14.14 | 1.74 |
07/06 | 4,305 | 4,372 | 4,300 | 4,318 | +0.75% | 1,704,100 | 2兆881億 | -0.99% | 14.03 | 1.73 |
07/05 | 4,280 | 4,293 | 4,256 | 4,286 | +0.16% | 1,175,600 | 2兆726億 | -1.9% | 13.93 | 1.71 |
07/04 | 4,319 | 4,328 | 4,264 | 4,279 | -0.49% | 1,241,300 | 2兆692億 | -2.17% | 13.9 | 1.71 |
07/03 | 4,252 | 4,324 | 4,237 | 4,300 | +1.7% | 1,870,200 | 2兆794億 | -1.83% | 13.97 | 1.72 |
06/30 | 4,234 | 4,241 | 4,190 | 4,228 | -0.45% | 1,848,400 | 2兆446億 | -3.65% | 13.74 | 1.69 |
06/29 | 4,263 | 4,263 | 4,229 | 4,247 | -0.09% | 1,275,300 | 2兆537億 | -3.39% | 13.8 | 1.7 |
06/28 | 4,240 | 4,292 | 4,238 | 4,251 | -0.54% | 1,569,500 | 2兆557億 | -3.45% | 13.81 | 1.7 |
06/27 | 4,273 | 4,298 | 4,247 | 4,274 | -0.21% | 1,372,200 | 2兆668億 | -3.11% | 13.89 | 1.71 |
06/26 | 4,279 | 4,298 | 4,267 | 4,283 | +0.05% | 980,200 | 2兆711億 | -3.03% | 13.92 | 1.71 |
06/23 | 4,304 | 4,312 | 4,265 | 4,281 | -0.86% | 1,135,500 | 2兆702億 | -3.21% | 13.91 | 1.71 |
06/22 | 4,296 | 4,338 | 4,281 | 4,318 | +0.4% | 1,435,200 | 2兆881億 | -2.55% | 14.03 | 1.73 |
06/21 | 4,333 | 4,335 | 4,279 | 4,301 | -0.92% | 1,715,500 | 2兆799億 | -3.07% | 13.97 | 1.72 |
06/20 | 4,350 | 4,372 | 4,332 | 4,341 | -0.12% | 1,728,800 | 2兆992億 | -2.36% | 14.1 | 1.74 |
06/19 | 4,353 | 4,383 | 4,337 | 4,346 | -0.59% | 1,363,200 | 2兆1016億 | -2.42% | 14.12 | 1.74 |
06/16 | 4,410 | 4,420 | 4,367 | 4,372 | -0.34% | 1,621,400 | 2兆1142億 | -1.91% | 14.2 | 1.75 |
06/15 | 4,400 | 4,433 | 4,373 | 4,387 | -0.81% | 1,020,200 | 2兆1214億 | -1.59% | 14.25 | 1.76 |
06/14 | 4,426 | 4,435 | 4,404 | 4,423 | -0.16% | 1,026,300 | 2兆1389億 | -0.79% | 14.37 | 1.77 |
06/13 | 4,426 | 4,445 | 4,420 | 4,430 | +0.09% | 1,061,900 | 2兆1422億 | -0.61% | 14.39 | 1.77 |
06/12 | 4,403 | 4,442 | 4,394 | 4,426 | +0.89% | 1,370,100 | 2兆1403億 | -0.65% | 14.38 | 1.77 |
06/09 | 4,468 | 4,475 | 4,381 | 4,387 | -2.05% | 2,237,800 | 2兆1214億 | -1.48% | 14.25 | 1.76 |
06/08 | 4,533 | 4,542 | 4,474 | 4,479 | -1.58% | 1,589,700 | 2兆1659億 | +0.72% | 14.55 | 1.79 |
06/07 | 4,550 | 4,569 | 4,537 | 4,551 | -0.04% | 1,414,500 | 2兆2007億 | +2.57% | 14.79 | 1.82 |
06/06 | 4,532 | 4,577 | 4,513 | 4,553 | +1.18% | 2,271,200 | 2兆2017億 | +2.94% | 14.79 | 1.82 |
06/05 | 4,425 | 4,514 | 4,425 | 4,500 | +0.78% | 1,543,100 | 2兆1761億 | +1.99% | 14.62 | 1.8 |
06/02 | 4,488 | 4,494 | 4,417 | 4,465 | -1.04% | 2,325,100 | 2兆1592億 | +1.43% | 14.51 | 1.79 |
06/01 | 4,425 | 4,516 | 4,422 | 4,512 | +2.06% | 1,711,900 | 2兆1819億 | +2.71% | 14.66 | 1.81 |
05/31 | 4,414 | 4,427 | 4,397 | 4,421 | -0.23% | 1,876,900 | 2兆1379億 | +0.89% | 14.36 | 1.77 |
05/30 | 4,477 | 4,487 | 4,408 | 4,431 | -1.18% | 1,403,300 | 2兆1427億 | +1.35% | 14.4 | 1.77 |
05/29 | 4,427 | 4,495 | 4,423 | 4,484 | +1.17% | 951,700 | 2兆1683億 | +2.84% | 14.57 | 1.79 |
05/26 | 4,419 | 4,448 | 4,416 | 4,432 | +0.39% | 832,200 | 2兆1432億 | +1.89% | 14.4 | 1.77 |
05/25 | 4,430 | 4,447 | 4,395 | 4,415 | -0.85% | 1,889,200 | 2兆1350億 | +1.61% | 14.34 | 1.77 |
05/24 | 4,436 | 4,463 | 4,425 | 4,453 | +0.63% | 1,435,200 | 2兆1534億 | +2.56% | 14.47 | 1.78 |
05/23 | 4,393 | 4,450 | 4,386 | 4,425 | -0.58% | 1,360,100 | 2兆1398億 | +2.05% | 14.38 | 1.77 |
05/22 | 4,465 | 4,482 | 4,446 | 4,451 | -0.31% | 940,100 | 2兆1524億 | +2.79% | 14.46 | 1.78 |
05/19 | 4,476 | 4,498 | 4,445 | 4,465 | -0.31% | 1,070,900 | 2兆1592億 | +3.26% | 14.51 | 1.79 |
05/18 | 4,481 | 4,514 | 4,458 | 4,479 | -1.08% | 1,634,900 | 2兆1659億 | +3.78% | 14.55 | 1.79 |
05/17 | 4,500 | 4,531 | 4,476 | 4,528 | -0.13% | 1,569,500 | 2兆1896億 | +5.06% | 14.71 | 1.81 |
05/16 | 4,534 | 4,585 | 4,490 | 4,534 | +2.7% | 2,406,000 | 2兆1925億 | +5.42% | 14.73 | 1.81 |
05/15 | 4,356 | 4,427 | 4,339 | 4,415 | +0.34% | 1,853,200 | 2兆1350億 | +2.96% | 14.34 | 1.77 |
05/12 | 4,397 | 4,420 | 4,371 | 4,400 | +0.05% | 1,803,800 | 2兆1277億 | +2.76% | 14.3 | 1.76 |
05/11 | 4,398 | 4,411 | 4,385 | 4,398 | +0.16% | 1,033,200 | 2兆1268億 | +2.85% | 14.29 | 1.76 |
05/10 | 4,382 | 4,406 | 4,360 | 4,391 | +0.14% | 1,206,100 | 2兆1234億 | +2.83% | 14.27 | 1.76 |
05/09 | 4,391 | 4,398 | 4,368 | 4,385 | +0.21% | 1,199,700 | 2兆1205億 | +2.86% | 14.25 | 1.75 |
05/08 | 4,290 | 4,376 | 4,265 | 4,376 | +3.7% | 2,676,000 | 2兆1161億 | +2.77% | 14.22 | 1.75 |
05/02 | 4,224 | 4,262 | 4,204 | 4,220 | -0.5% | 1,331,200 | 2兆407億 | -0.8% | 13.71 | 1.69 |
05/01 | 4,261 | 4,268 | 4,223 | 4,241 | +0.86% | 1,300,600 | 2兆508億 | -0.35% | 13.78 | 1.7 |
04/28 | 4,275 | 4,282 | 4,194 | 4,205 | -1.89% | 1,901,400 | 2兆334億 | -1.2% | 13.66 | 1.68 |
04/27 | 4,225 | 4,316 | 4,221 | 4,286 | +1.35% | 2,070,700 | 2兆726億 | +0.63% | 13.93 | 1.71 |
04/26 | 4,270 | 4,270 | 4,215 | 4,229 | -0.35% | 1,665,500 | 2兆450億 | -0.7% | 13.74 | 1.69 |
04/25 | 4,237 | 4,259 | 4,222 | 4,244 | -0.05% | 1,390,000 | 2兆523億 | -0.31% | 13.79 | 1.7 |
04/24 | 4,224 | 4,264 | 4,201 | 4,246 | +1.77% | 1,398,100 | 2兆533億 | -0.21% | 13.8 | 1.7 |
04/21 | 4,154 | 4,178 | 4,150 | 4,172 | +0.85% | 1,907,300 | 2兆175億 | -1.86% | 13.56 | 1.67 |
04/20 | 4,206 | 4,206 | 4,121 | 4,137 | -2.27% | 2,649,800 | 2兆5億 | -2.61% | 13.44 | 1.66 |
04/19 | 4,261 | 4,299 | 4,225 | 4,233 | -1.28% | 2,022,900 | 2兆470億 | -0.38% | 13.75 | 1.69 |
04/18 | 4,307 | 4,308 | 4,238 | 4,288 | -1.63% | 1,934,800 | 2兆736億 | +1.01% | 13.93 | 1.72 |
04/17 | 4,274 | 4,361 | 4,268 | 4,359 | +1.68% | 1,190,400 | 2兆1079億 | +2.83% | 14.16 | 1.74 |
04/14 | 4,330 | 4,330 | 4,261 | 4,287 | -0.09% | 1,803,000 | 2兆731億 | +1.35% | 13.93 | 1.72 |
04/13 | 4,291 | 4,313 | 4,264 | 4,291 | +0.28% | 1,697,400 | 2兆750億 | +1.66% | 13.94 | 1.72 |
04/12 | 4,248 | 4,279 | 4,222 | 4,279 | +0.05% | 1,649,600 | 2兆692億 | +1.61% | 13.9 | 1.71 |
04/11 | 4,313 | 4,316 | 4,245 | 4,277 | -1.27% | 1,888,200 | 2兆682億 | +1.74% | 13.9 | 1.71 |
04/10 | 4,344 | 4,364 | 4,301 | 4,332 | +0.63% | 2,430,200 | 2兆948億 | +3.24% | 14.07 | 1.73 |
04/07 | 4,282 | 4,319 | 4,254 | 4,305 | +2.21% | 2,772,100 | 2兆818億 | +2.89% | 13.99 | 1.72 |
04/06 | 4,235 | 4,240 | 4,186 | 4,212 | -0.96% | 2,057,400 | 2兆368億 | +0.91% | 13.69 | 1.69 |
04/05 | 4,307 | 4,323 | 4,242 | 4,253 | -0.21% | 1,420,300 | 2兆566億 | +2.11% | 13.82 | 1.7 |
04/04 | 4,263 | 4,297 | 4,239 | 4,262 | +0.35% | 1,719,400 | 2兆610億 | +2.6% | 13.85 | 1.71 |
04/03 | 4,205 | 4,262 | 4,196 | 4,247 | +0.93% | 1,148,200 | 2兆537億 | +2.49% | 13.8 | 1.7 |
03/31 | 4,265 | 4,270 | 4,207 | 4,208 | -1.08% | 1,487,600 | 2兆349億 | +1.74% | 13.67 | 1.68 |
03/30 | 4,280 | 4,306 | 4,245 | 4,254 | -0.75% | 1,225,300 | 2兆571億 | +3.03% | 13.82 | 1.7 |
03/29 | 4,272 | 4,308 | 4,248 | 4,286 | +0.33% | 1,289,300 | 2兆726億 | +4.05% | 13.93 | 1.71 |
03/28 | 4,233 | 4,286 | 4,203 | 4,272 | +0.78% | 1,723,700 | 2兆658億 | +3.92% | 13.88 | 1.71 |
03/27 | 4,226 | 4,255 | 4,192 | 4,239 | -0.66% | 1,389,500 | 2兆499億 | +3.26% | 13.77 | 1.7 |
03/24 | 4,258 | 4,283 | 4,240 | 4,267 | -0.49% | 2,071,900 | 2兆634億 | +4.05% | 13.86 | 1.71 |
03/23 | 4,238 | 4,295 | 4,218 | 4,288 | +2.58% | 2,264,000 | 2兆736億 | +4.84% | 13.93 | 1.72 |
03/22 | 4,200 | 4,223 | 4,170 | 4,180 | -0.48% | 2,051,700 | 2兆213億 | +2.58% | 13.58 | 1.67 |