株価チャート
2017/05/25～2017/10/17
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 |
| 10/17 | 3,810 | 3,828 | 3,796 | 3,804 | +0.58% | 4,071,600 | 7兆6080億 | +2.76% | 17.21 | 2.45 |
| 10/16 | 3,739 | 3,807 | 3,725 | 3,782 | +1.83% | 5,043,400 | 7兆5640億 | +2.33% | 17.11 | 2.43 |
| 10/13 | 3,690 | 3,734 | 3,689 | 3,714 | +0.57% | 4,004,400 | 7兆4280億 | +0.54% | 16.8 | 2.39 |
| 10/12 | 3,708 | 3,728 | 3,691 | 3,693 | +0.16% | 3,475,500 | 7兆3860億 | 0% | 16.71 | 2.37 |
| 10/11 | 3,693 | 3,703 | 3,682 | 3,687 | +0.05% | 2,866,200 | 7兆3740億 | -0.19% | 16.68 | 2.37 |
| 10/10 | 3,683 | 3,693 | 3,675 | 3,685 | -0.14% | 3,452,200 | 7兆3700億 | -0.3% | 16.67 | 2.37 |
| 10/06 | 3,700 | 3,718 | 3,686 | 3,690 | -0.19% | 3,765,100 | 7兆3800億 | -0.24% | 16.69 | 2.37 |
| 10/05 | 3,699 | 3,709 | 3,684 | 3,697 | +0.16% | 2,861,800 | 7兆3940億 | -0.14% | 16.73 | 2.38 |
| 10/04 | 3,700 | 3,710 | 3,688 | 3,691 | -0.51% | 2,885,400 | 7兆3820億 | -0.35% | 16.7 | 2.37 |
| 10/03 | 3,699 | 3,715 | 3,687 | 3,710 | +0.57% | 3,061,500 | 7兆4200億 | +0.13% | 16.78 | 2.38 |
| 10/02 | 3,679 | 3,696 | 3,678 | 3,689 | +0.03% | 2,472,100 | 7兆3780億 | -0.43% | 16.69 | 2.37 |
| 09/29 | 3,713 | 3,714 | 3,677 | 3,688 | -0.67% | 4,173,100 | 7兆3760億 | -0.46% | 16.83 | 2.39 |
| 09/28 | 3,701 | 3,714 | 3,684 | 3,713 | +0.3% | 2,923,000 | 7兆4260億 | +0.19% | 16.95 | 2.41 |
| 09/27 | 3,691 | 3,709 | 3,686 | 3,702 | +0.41% | 1,851,600 | 7兆4040億 | -0.13% | 16.9 | 2.4 |
| 09/26 | 3,688 | 3,693 | 3,667 | 3,687 | +0.19% | 2,966,800 | 7兆3740億 | -0.59% | 16.83 | 2.39 |
| 09/25 | 3,685 | 3,692 | 3,676 | 3,680 | +0.16% | 2,449,100 | 7兆3600億 | -0.84% | 16.8 | 2.39 |
| 09/22 | 3,699 | 3,700 | 3,667 | 3,674 | -0.24% | 3,328,300 | 7兆3480億 | -1.13% | 16.77 | 2.38 |
| 09/21 | 3,720 | 3,724 | 3,681 | 3,683 | -1.05% | 4,574,400 | 7兆3660億 | -0.99% | 16.81 | 2.39 |
| 09/20 | 3,705 | 3,729 | 3,691 | 3,722 | +0.05% | 3,510,000 | 7兆4440億 | -0.05% | 16.99 | 2.41 |
| 09/19 | 3,726 | 3,733 | 3,701 | 3,720 | +0.65% | 3,757,200 | 7兆4400億 | -0.16% | 16.98 | 2.41 |
| 09/15 | 3,695 | 3,722 | 3,683 | 3,696 | +0.38% | 4,051,000 | 7兆3920億 | -0.88% | 16.87 | 2.4 |
| 09/14 | 3,710 | 3,718 | 3,676 | 3,682 | -0.65% | 2,681,100 | 7兆3640億 | -1.37% | 16.8 | 2.39 |
| 09/13 | 3,720 | 3,736 | 3,700 | 3,706 | +0.27% | 2,427,500 | 7兆4120億 | -0.88% | 16.91 | 2.4 |
| 09/12 | 3,690 | 3,715 | 3,661 | 3,696 | +0.74% | 2,837,100 | 7兆3920億 | -1.28% | 16.87 | 2.4 |
| 09/11 | 3,655 | 3,684 | 3,642 | 3,669 | +0.38% | 2,803,300 | 7兆3380億 | -2.13% | 16.75 | 2.38 |
| 09/08 | 3,663 | 3,685 | 3,641 | 3,655 | -1.72% | 6,350,800 | 7兆3100億 | -2.66% | 16.68 | 2.37 |
| 09/07 | 3,715 | 3,738 | 3,699 | 3,719 | +0.46% | 2,480,000 | 7兆4380億 | -1.14% | 16.97 | 2.41 |
| 09/06 | 3,693 | 3,716 | 3,672 | 3,702 | -0.11% | 2,420,700 | 7兆4040億 | -1.75% | 16.9 | 2.4 |
| 09/05 | 3,729 | 3,747 | 3,700 | 3,706 | -0.75% | 2,577,600 | 7兆4120億 | -1.8% | 16.91 | 2.4 |
| 09/04 | 3,765 | 3,766 | 3,718 | 3,734 | -0.95% | 1,759,400 | 7兆4680億 | -1.19% | 17.04 | 2.42 |
| 09/01 | 3,790 | 3,796 | 3,756 | 3,770 | +0.16% | 2,059,500 | 7兆5400億 | -0.4% | 17.21 | 2.44 |
| 08/31 | 3,736 | 3,782 | 3,728 | 3,764 | +0.75% | 3,644,800 | 7兆5280億 | -0.63% | 17.18 | 2.44 |
| 08/30 | 3,728 | 3,740 | 3,719 | 3,736 | +0.62% | 4,506,300 | 7兆4720億 | -1.4% | 17.05 | 2.42 |
| 08/29 | 3,700 | 3,723 | 3,694 | 3,713 | +0.11% | 2,051,700 | 7兆4260億 | -2.08% | 16.95 | 2.41 |
| 08/28 | 3,690 | 3,717 | 3,679 | 3,709 | +0.35% | 2,230,200 | 7兆4180億 | -2.21% | 16.93 | 2.41 |
| 08/25 | 3,690 | 3,706 | 3,655 | 3,696 | -0.56% | 3,674,700 | 7兆3920億 | -2.63% | 16.87 | 2.4 |
| 08/24 | 3,740 | 3,751 | 3,708 | 3,717 | -0.64% | 2,943,300 | 7兆4340億 | -2.21% | 16.96 | 2.41 |
| 08/23 | 3,768 | 3,771 | 3,720 | 3,741 | +0.03% | 3,226,300 | 7兆4820億 | -1.68% | 17.07 | 2.43 |
| 08/22 | 3,740 | 3,749 | 3,731 | 3,740 | -0.08% | 2,154,400 | 7兆4800億 | -1.79% | 17.07 | 2.43 |
| 08/21 | 3,790 | 3,794 | 3,739 | 3,743 | -1.6% | 2,950,700 | 7兆4860億 | -1.81% | 17.08 | 2.43 |
| 08/18 | 3,761 | 3,809 | 3,757 | 3,804 | +0.53% | 3,152,800 | 7兆6080億 | -0.31% | 17.36 | 2.47 |
| 08/17 | 3,791 | 3,792 | 3,768 | 3,784 | -0.03% | 2,030,300 | 7兆5680億 | -0.89% | 17.27 | 2.45 |
| 08/16 | 3,776 | 3,796 | 3,770 | 3,785 | +0.26% | 2,657,300 | 7兆5700億 | -0.94% | 17.28 | 2.45 |
| 08/15 | 3,770 | 3,800 | 3,750 | 3,775 | -0.21% | 3,881,100 | 7兆5500億 | -1.28% | 17.23 | 2.45 |
| 08/14 | 3,775 | 3,804 | 3,746 | 3,783 | -0.53% | 4,457,300 | 7兆5660億 | -1.18% | 17.27 | 2.45 |
| 08/10 | 3,824 | 3,828 | 3,801 | 3,803 | -0.47% | 2,919,500 | 7兆6060億 | -0.73% | 17.36 | 2.47 |
| 08/09 | 3,838 | 3,852 | 3,801 | 3,821 | -0.62% | 2,618,700 | 7兆6420億 | -0.31% | 17.44 | 2.48 |
| 08/08 | 3,845 | 3,865 | 3,836 | 3,845 | +0.68% | 3,009,500 | 7兆6900億 | +0.23% | 17.55 | 2.49 |
| 08/07 | 3,802 | 3,828 | 3,795 | 3,819 | +0.45% | 2,449,100 | 7兆6380億 | -0.57% | 17.43 | 2.48 |
| 08/04 | 3,800 | 3,811 | 3,771 | 3,802 | -0.91% | 4,539,100 | 7兆6040億 | -1.14% | 17.35 | 2.47 |
| 08/03 | 3,870 | 3,876 | 3,781 | 3,837 | -0.6% | 6,067,700 | 7兆6740億 | -0.44% | 17.51 | 2.49 |
| 08/02 | 3,859 | 3,865 | 3,841 | 3,860 | +0.1% | 3,052,800 | 7兆7200億 | -0.08% | 17.62 | 2.5 |
| 08/01 | 3,770 | 3,866 | 3,769 | 3,856 | +0.57% | 5,077,800 | 7兆7120億 | -0.46% | 17.6 | 2.5 |
| 07/31 | 3,844 | 3,848 | 3,806 | 3,834 | -1.57% | 6,266,600 | 7兆6680億 | -1.26% | 17.5 | 2.49 |
| 07/28 | 3,855 | 3,903 | 3,854 | 3,895 | +1.75% | 5,270,400 | 7兆7900億 | +0.1% | 17.78 | 2.53 |
| 07/27 | 3,818 | 3,844 | 3,805 | 3,828 | +0.92% | 3,118,700 | 7兆6560億 | -1.75% | 17.47 | 2.48 |
| 07/26 | 3,829 | 3,830 | 3,784 | 3,793 | -0.37% | 2,924,700 | 7兆5860億 | -2.84% | 17.31 | 2.46 |
| 07/25 | 3,727 | 3,809 | 3,723 | 3,807 | +1.66% | 5,683,900 | 7兆6140億 | -2.81% | 17.38 | 2.47 |
| 07/24 | 3,761 | 3,774 | 3,739 | 3,745 | -1% | 3,959,100 | 7兆4900億 | -4.68% | 17.09 | 2.43 |
| 07/21 | 3,786 | 3,798 | 3,780 | 3,783 | -1.15% | 3,067,500 | 7兆5660億 | -4.08% | 17.27 | 2.45 |
| 07/20 | 3,811 | 3,828 | 3,786 | 3,827 | +0.37% | 3,549,000 | 7兆6540億 | -3.26% | 17.47 | 2.48 |
| 07/19 | 3,809 | 3,826 | 3,783 | 3,813 | +0.03% | 3,811,600 | 7兆6260億 | -3.88% | 17.4 | 2.47 |
| 07/18 | 3,854 | 3,866 | 3,812 | 3,812 | -0.65% | 4,083,800 | 7兆6240億 | -4.2% | 17.4 | 2.47 |
| 07/14 | 3,839 | 3,853 | 3,831 | 3,837 | -0.08% | 2,829,000 | 7兆6740億 | -3.86% | 17.51 | 2.49 |
| 07/13 | 3,870 | 3,871 | 3,836 | 3,840 | -0.41% | 2,717,800 | 7兆6800億 | -3.98% | 17.53 | 2.49 |
| 07/12 | 3,855 | 3,857 | 3,835 | 3,856 | -0.46% | 3,742,300 | 7兆7120億 | -3.79% | 17.6 | 2.5 |
| 07/11 | 3,880 | 3,881 | 3,838 | 3,874 | +0.44% | 2,853,000 | 7兆7480億 | -3.58% | 17.68 | 2.51 |
| 07/10 | 3,870 | 3,881 | 3,831 | 3,857 | -0.13% | 2,812,800 | 7兆7140億 | -4.27% | 17.6 | 2.5 |
| 07/07 | 3,870 | 3,892 | 3,852 | 3,862 | +0.05% | 3,508,400 | 7兆7240億 | -4.45% | 17.63 | 2.5 |
| 07/06 | 3,881 | 3,905 | 3,858 | 3,860 | -0.26% | 5,167,100 | 7兆7200億 | -4.81% | 17.62 | 2.5 |
| 07/05 | 3,872 | 3,880 | 3,820 | 3,870 | -0.74% | 4,813,500 | 7兆7400億 | -4.89% | 17.66 | 2.51 |
| 07/04 | 3,933 | 3,938 | 3,890 | 3,899 | -1.29% | 4,517,500 | 7兆7980億 | -4.46% | 17.8 | 2.53 |
| 07/03 | 3,992 | 3,992 | 3,931 | 3,950 | +0.08% | 3,938,700 | 7兆9000億 | -3.49% | 18.03 | 2.56 |
| 06/30 | 3,950 | 3,955 | 3,904 | 3,947 | -1.57% | 5,585,200 | 7兆8940億 | -3.8% | 18.01 | 2.56 |
| 06/29 | 4,070 | 4,073 | 3,997 | 4,010 | -1.35% | 4,457,900 | 8兆200億 | -2.48% | 18.3 | 2.6 |
| 06/28 | 4,038 | 4,074 | 4,036 | 4,065 | -1.53% | 3,908,900 | 8兆1300億 | -1.29% | 18.55 | 2.64 |
| 06/27 | 4,085 | 4,135 | 4,076 | 4,128 | +0.93% | 6,187,900 | 8兆2560億 | +0.07% | 18.84 | 2.68 |
| 06/26 | 4,038 | 4,098 | 4,038 | 4,090 | +1.61% | 3,287,200 | 8兆1800億 | -0.9% | 18.67 | 2.65 |
| 06/23 | 3,990 | 4,027 | 3,966 | 4,025 | +0.37% | 2,929,700 | 8兆500億 | -2.5% | 18.37 | 2.61 |
| 06/22 | 4,007 | 4,025 | 3,996 | 4,010 | -0.87% | 3,868,200 | 8兆200億 | -2.93% | 18.3 | 2.6 |
| 06/21 | 4,080 | 4,091 | 4,033 | 4,045 | -1.49% | 4,531,900 | 8兆900億 | -2.2% | 18.46 | 2.62 |
| 06/20 | 4,114 | 4,124 | 4,098 | 4,106 | -0.07% | 2,734,200 | 8兆2120億 | -0.73% | 18.74 | 2.66 |
| 06/19 | 4,108 | 4,130 | 4,099 | 4,109 | -0.22% | 3,016,200 | 8兆2180億 | -0.58% | 18.75 | 2.66 |
| 06/16 | 4,080 | 4,133 | 4,077 | 4,118 | +0.54% | 7,606,600 | 8兆2360億 | -0.19% | 18.79 | 2.67 |
| 06/15 | 4,099 | 4,133 | 4,092 | 4,096 | -0.22% | 4,385,300 | 8兆1920億 | -0.56% | 18.69 | 2.66 |
| 06/14 | 4,105 | 4,123 | 4,072 | 4,105 | +0.1% | 3,752,700 | 8兆2100億 | -0.15% | 18.74 | 2.66 |
| 06/13 | 4,109 | 4,127 | 4,088 | 4,101 | -0.63% | 3,932,000 | 8兆2020億 | +0.07% | 18.72 | 2.66 |
| 06/12 | 4,080 | 4,150 | 4,070 | 4,127 | +2.41% | 5,401,100 | 8兆2540億 | +1.03% | 18.84 | 2.68 |
| 06/09 | 4,060 | 4,070 | 4,006 | 4,030 | -1.01% | 5,156,700 | 8兆600億 | -1.01% | 18.39 | 2.61 |
| 06/08 | 4,089 | 4,089 | 4,053 | 4,071 | -0.68% | 3,987,600 | 8兆1420億 | +0.3% | 18.58 | 2.64 |
| 06/07 | 4,131 | 4,135 | 4,096 | 4,099 | -1.23% | 4,540,300 | 8兆1980億 | +1.31% | 18.71 | 2.66 |
| 06/06 | 4,155 | 4,170 | 4,140 | 4,150 | -0.79% | 3,690,000 | 8兆3000億 | +2.98% | 18.94 | 2.69 |
| 06/05 | 4,150 | 4,197 | 4,147 | 4,183 | -0.21% | 2,813,500 | 8兆3660億 | +4.21% | 19.09 | 2.71 |
| 06/02 | 4,220 | 4,220 | 4,181 | 4,192 | -0.31% | 4,583,000 | 8兆3840億 | +4.83% | 19.13 | 2.72 |
| 06/01 | 4,140 | 4,213 | 4,135 | 4,205 | +1.06% | 3,941,900 | 8兆4100億 | +5.6% | 19.19 | 2.73 |
| 05/31 | 4,180 | 4,181 | 4,138 | 4,161 | -0.88% | 5,570,500 | 8兆3220億 | +5% | 18.99 | 2.7 |
| 05/30 | 4,180 | 4,215 | 4,175 | 4,198 | -0.12% | 2,758,700 | 8兆3960億 | +6.44% | 19.16 | 2.72 |
| 05/29 | 4,176 | 4,225 | 4,170 | 4,203 | +0.74% | 2,774,500 | 8兆4060億 | +7.16% | 19.18 | 2.73 |
| 05/26 | 4,150 | 4,186 | 4,132 | 4,172 | +0.07% | 4,078,500 | 8兆3440億 | +6.97% | 19.04 | 2.71 |
| 05/25 | 4,194 | 4,199 | 4,154 | 4,169 | -1.3% | 4,382,700 | 8兆3380億 | +7.42% | 19.03 | 2.7 |
