株価チャート
2017/07/03~2017/11/27
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 |
11/27 | 5,596 | 5,599 | 5,511 | 5,529 | -1.23% | 1,286,500 | 2兆6737億 | +4.18% | 17.96 | 2.21 |
11/24 | 5,556 | 5,606 | 5,549 | 5,598 | -0.39% | 1,124,300 | 2兆7071億 | +5.88% | 18.19 | 2.24 |
11/22 | 5,621 | 5,635 | 5,604 | 5,620 | +0.92% | 1,673,500 | 2兆7177億 | +6.78% | 18.26 | 2.25 |
11/21 | 5,555 | 5,588 | 5,542 | 5,569 | +0.63% | 1,633,900 | 2兆6930億 | +6.34% | 18.09 | 2.23 |
11/20 | 5,471 | 5,538 | 5,451 | 5,534 | +0.93% | 1,754,400 | 2兆6761億 | +6.12% | 17.98 | 2.21 |
11/17 | 5,482 | 5,521 | 5,424 | 5,483 | +2.29% | 2,723,700 | 2兆6515億 | +5.58% | 17.81 | 2.19 |
11/16 | 5,290 | 5,370 | 5,282 | 5,360 | +0.58% | 1,317,400 | 2兆5920億 | +3.65% | 17.41 | 2.14 |
11/15 | 5,303 | 5,375 | 5,293 | 5,329 | -0.13% | 1,397,300 | 2兆5770億 | +3.42% | 17.31 | 2.13 |
11/14 | 5,313 | 5,373 | 5,301 | 5,336 | +0.57% | 1,214,200 | 2兆5804億 | +3.85% | 17.34 | 2.13 |
11/13 | 5,335 | 5,368 | 5,305 | 5,306 | -0.82% | 845,400 | 2兆5659億 | +3.61% | 17.24 | 2.12 |
11/10 | 5,269 | 5,360 | 5,269 | 5,350 | +0.55% | 1,495,900 | 2兆5871億 | +4.76% | 17.38 | 2.14 |
11/09 | 5,325 | 5,425 | 5,268 | 5,321 | -0.3% | 1,529,800 | 2兆5731億 | +4.74% | 17.29 | 2.13 |
11/08 | 5,327 | 5,342 | 5,276 | 5,337 | +0.13% | 1,242,300 | 2兆5808億 | +5.68% | 17.34 | 2.13 |
11/07 | 5,200 | 5,343 | 5,156 | 5,330 | -0.93% | 2,767,000 | 2兆5775億 | +6.22% | 17.32 | 2.13 |
11/06 | 5,500 | 5,510 | 5,326 | 5,380 | +2.77% | 2,474,900 | 2兆6016億 | +7.88% | 17.48 | 2.15 |
11/02 | 5,239 | 5,248 | 5,191 | 5,235 | +0.73% | 1,321,000 | 2兆5315億 | +5.67% | 17.01 | 2.09 |
11/01 | 5,202 | 5,209 | 5,164 | 5,197 | +0.7% | 953,300 | 2兆5131億 | +5.48% | 16.88 | 2.08 |
10/31 | 5,103 | 5,165 | 5,081 | 5,161 | +0.94% | 1,200,400 | 2兆4957億 | +5.28% | 16.77 | 2.06 |
10/30 | 5,114 | 5,124 | 5,099 | 5,113 | -0.58% | 1,278,200 | 2兆4725億 | +4.8% | 16.61 | 2.05 |
10/27 | 5,150 | 5,150 | 5,094 | 5,143 | +0.65% | 752,300 | 2兆4870億 | +5.87% | 16.71 | 2.06 |
10/26 | 5,104 | 5,146 | 5,090 | 5,110 | -0.1% | 804,000 | 2兆4711億 | +5.71% | 16.6 | 2.04 |
10/25 | 5,096 | 5,134 | 5,063 | 5,115 | +0.53% | 1,273,000 | 2兆4735億 | +6.32% | 16.62 | 2.05 |
10/24 | 5,100 | 5,115 | 5,069 | 5,088 | -0.14% | 1,003,700 | 2兆4604億 | +6.24% | 16.53 | 2.04 |
10/23 | 5,070 | 5,100 | 5,051 | 5,095 | +1.37% | 1,453,500 | 2兆4638億 | +6.86% | 16.55 | 2.04 |
10/20 | 5,012 | 5,055 | 5,004 | 5,026 | -0.22% | 994,100 | 2兆4305億 | +5.86% | 16.33 | 2.01 |
10/19 | 5,007 | 5,054 | 4,989 | 5,037 | +0.96% | 1,071,000 | 2兆4358億 | +6.45% | 16.36 | 2.01 |
10/18 | 4,994 | 5,021 | 4,971 | 4,989 | +0.1% | 1,056,300 | 2兆4126億 | +5.77% | 16.21 | 2 |
10/17 | 5,025 | 5,027 | 4,977 | 4,984 | -0.52% | 1,136,700 | 2兆4101億 | +6.02% | 16.19 | 1.99 |
10/16 | 5,010 | 5,057 | 4,987 | 5,010 | +0.16% | 2,316,200 | 2兆4227億 | +6.91% | 16.28 | 2 |
10/13 | 4,917 | 5,039 | 4,916 | 5,002 | +1.81% | 3,426,800 | 2兆4188億 | +7.02% | 16.25 | 2 |
10/12 | 4,896 | 4,923 | 4,876 | 4,913 | -0.16% | 1,426,300 | 2兆3758億 | +5.36% | 15.96 | 1.97 |
10/11 | 4,919 | 4,947 | 4,898 | 4,921 | -0.49% | 1,263,600 | 2兆3797億 | +5.76% | 15.99 | 1.97 |
10/10 | 4,888 | 4,973 | 4,887 | 4,945 | +0.71% | 1,434,500 | 2兆3913億 | +6.44% | 16.06 | 1.98 |
10/06 | 4,955 | 4,962 | 4,896 | 4,910 | -0.91% | 1,858,000 | 2兆3744億 | +5.86% | 15.95 | 1.96 |
10/05 | 4,866 | 4,987 | 4,845 | 4,955 | +5.56% | 4,716,300 | 2兆3961億 | +6.95% | 16.1 | 1.98 |
10/04 | 4,630 | 4,719 | 4,597 | 4,694 | +2.71% | 2,267,200 | 2兆2699億 | +1.47% | 15.25 | 1.88 |
10/03 | 4,528 | 4,580 | 4,519 | 4,570 | +0.93% | 1,202,100 | 2兆2099億 | -1.21% | 14.85 | 1.83 |
10/02 | 4,556 | 4,565 | 4,518 | 4,528 | -0.61% | 1,032,100 | 2兆1896億 | -2.18% | 14.71 | 1.81 |
09/29 | 4,546 | 4,563 | 4,516 | 4,556 | 0% | 1,589,100 | 2兆2032億 | -1.64% | 14.8 | 1.82 |
09/28 | 4,533 | 4,572 | 4,527 | 4,556 | +0.22% | 1,294,300 | 2兆2032億 | -1.7% | 14.8 | 1.82 |
09/27 | 4,574 | 4,585 | 4,522 | 4,546 | -0.96% | 900,500 | 2兆1983億 | -2% | 14.77 | 1.82 |
09/26 | 4,553 | 4,593 | 4,533 | 4,590 | +0.28% | 1,430,200 | 2兆2196億 | -1.12% | 14.91 | 1.84 |
09/25 | 4,594 | 4,600 | 4,551 | 4,577 | -0.37% | 1,094,400 | 2兆2133億 | -1.44% | 14.87 | 1.83 |
09/22 | 4,579 | 4,605 | 4,560 | 4,594 | +1.21% | 1,803,600 | 2兆2215億 | -1.16% | 14.93 | 1.84 |
09/21 | 4,524 | 4,558 | 4,520 | 4,539 | +0.27% | 1,387,900 | 2兆1949億 | -2.35% | 14.75 | 1.82 |
09/20 | 4,550 | 4,564 | 4,514 | 4,527 | -1.24% | 1,505,800 | 2兆1891億 | -2.71% | 14.71 | 1.81 |
09/19 | 4,554 | 4,594 | 4,548 | 4,584 | +0.53% | 1,668,200 | 2兆2167億 | -1.59% | 14.89 | 1.83 |
09/15 | 4,598 | 4,610 | 4,546 | 4,560 | -0.65% | 1,864,200 | 2兆2051億 | -2.19% | 14.82 | 1.82 |
09/14 | 4,605 | 4,627 | 4,579 | 4,590 | -0.74% | 1,312,200 | 2兆2196億 | -1.63% | 14.91 | 1.84 |
09/13 | 4,645 | 4,649 | 4,618 | 4,624 | -0.75% | 859,300 | 2兆2361億 | -0.92% | 15.02 | 1.85 |
09/12 | 4,610 | 4,669 | 4,586 | 4,659 | +1.59% | 1,395,900 | 2兆2530億 | -0.17% | 15.14 | 1.86 |
09/11 | 4,615 | 4,617 | 4,564 | 4,586 | -0.52% | 1,442,600 | 2兆2177億 | -1.74% | 14.9 | 1.83 |
09/08 | 4,640 | 4,657 | 4,590 | 4,610 | -2.12% | 3,097,000 | 2兆2293億 | -1.26% | 14.98 | 1.84 |
09/07 | 4,732 | 4,771 | 4,700 | 4,710 | -0.32% | 1,104,600 | 2兆2776億 | +0.94% | 15.3 | 1.88 |
09/06 | 4,677 | 4,732 | 4,648 | 4,725 | +1.13% | 1,304,800 | 2兆2849億 | +1.39% | 15.35 | 1.89 |
09/05 | 4,708 | 4,730 | 4,659 | 4,672 | -1.33% | 769,800 | 2兆2593億 | +0.43% | 15.18 | 1.87 |
09/04 | 4,753 | 4,761 | 4,709 | 4,735 | -0.38% | 833,700 | 2兆2897億 | +1.94% | 15.38 | 1.89 |
09/01 | 4,800 | 4,810 | 4,735 | 4,753 | -0.75% | 655,300 | 2兆2984億 | +2.52% | 15.44 | 1.9 |
08/31 | 4,800 | 4,800 | 4,762 | 4,789 | +0.1% | 1,065,500 | 2兆3158億 | +3.52% | 15.56 | 1.92 |
08/30 | 4,740 | 4,787 | 4,732 | 4,784 | +2% | 1,347,400 | 2兆3134億 | +3.71% | 15.54 | 1.91 |
08/29 | 4,663 | 4,715 | 4,663 | 4,690 | +1.16% | 1,385,300 | 2兆2680億 | +2% | 15.24 | 1.88 |
08/28 | 4,648 | 4,657 | 4,617 | 4,636 | +0.7% | 959,800 | 2兆2419億 | +1.07% | 15.06 | 1.85 |
08/25 | 4,613 | 4,633 | 4,544 | 4,604 | -0.71% | 927,700 | 2兆2264億 | +0.55% | 14.96 | 1.84 |
08/24 | 4,623 | 4,641 | 4,615 | 4,637 | -0.28% | 656,600 | 2兆2423億 | +1.4% | 15.07 | 1.86 |
08/23 | 4,673 | 4,684 | 4,629 | 4,650 | +0.58% | 855,400 | 2兆2486億 | +1.93% | 15.11 | 1.86 |
08/22 | 4,641 | 4,643 | 4,609 | 4,623 | -0.47% | 731,600 | 2兆2356億 | +1.6% | 15.02 | 1.85 |
08/21 | 4,711 | 4,718 | 4,633 | 4,645 | -0.66% | 1,205,600 | 2兆2462億 | +2.31% | 15.09 | 1.86 |
08/18 | 4,602 | 4,694 | 4,596 | 4,676 | +1.56% | 1,597,300 | 2兆2612億 | +3.25% | 15.19 | 1.87 |
08/17 | 4,630 | 4,630 | 4,590 | 4,604 | -0.97% | 838,200 | 2兆2264億 | +1.95% | 14.96 | 1.84 |
08/16 | 4,655 | 4,686 | 4,618 | 4,649 | -0.21% | 1,156,800 | 2兆2481億 | +3.1% | 15.1 | 1.86 |
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 |