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 | 3,636 | 3,644 | 3,626 | 3,631 | -0.14% | 2,598,300 | 7兆2620億 | -2.08% | 16.43 | 2.33 |
| 12/28 | 3,637 | 3,646 | 3,631 | 3,636 | -0.38% | 2,945,800 | 7兆2720億 | -2.02% | 16.45 | 2.34 |
| 12/27 | 3,642 | 3,664 | 3,628 | 3,650 | -1.88% | 4,160,400 | 7兆3000億 | -1.7% | 16.51 | 2.35 |
| 12/26 | 3,730 | 3,736 | 3,718 | 3,720 | +0.05% | 5,301,900 | 7兆4400億 | +0.13% | 16.83 | 2.39 |
| 12/25 | 3,704 | 3,722 | 3,700 | 3,718 | +0.46% | 2,700,600 | 7兆4360億 | +0.11% | 16.82 | 2.39 |
| 12/22 | 3,705 | 3,707 | 3,695 | 3,701 | +0.16% | 4,279,400 | 7兆4020億 | -0.38% | 16.74 | 2.38 |
| 12/21 | 3,700 | 3,701 | 3,690 | 3,695 | -0.14% | 4,576,300 | 7兆3900億 | -0.57% | 16.72 | 2.38 |
| 12/20 | 3,700 | 3,705 | 3,693 | 3,700 | -0.05% | 4,340,600 | 7兆4000億 | -0.43% | 16.74 | 2.38 |
| 12/19 | 3,707 | 3,716 | 3,697 | 3,702 | -0.32% | 5,333,200 | 7兆4040億 | -0.43% | 16.75 | 2.38 |
| 12/18 | 3,730 | 3,730 | 3,708 | 3,714 | -0.13% | 4,422,900 | 7兆4280億 | -0.19% | 16.8 | 2.39 |
| 12/15 | 3,714 | 3,724 | 3,694 | 3,719 | +0.13% | 6,650,800 | 7兆4380億 | -0.13% | 16.83 | 2.39 |
| 12/14 | 3,710 | 3,728 | 3,706 | 3,714 | -0.16% | 4,335,600 | 7兆4280億 | -0.38% | 16.8 | 2.39 |
| 12/13 | 3,724 | 3,726 | 3,707 | 3,720 | -0.16% | 5,214,000 | 7兆4400億 | -0.32% | 16.83 | 2.39 |
| 12/12 | 3,733 | 3,744 | 3,723 | 3,726 | -0.11% | 4,313,100 | 7兆4520億 | -0.29% | 16.86 | 2.4 |
| 12/11 | 3,725 | 3,732 | 3,713 | 3,730 | +0.13% | 3,797,000 | 7兆4600億 | -0.21% | 16.87 | 2.4 |
| 12/08 | 3,705 | 3,735 | 3,705 | 3,725 | -0.13% | 7,322,800 | 7兆4500億 | -0.4% | 16.85 | 2.39 |
| 12/07 | 3,732 | 3,752 | 3,724 | 3,730 | +0.11% | 4,936,900 | 7兆4600億 | -0.32% | 16.87 | 2.4 |
| 12/06 | 3,739 | 3,770 | 3,717 | 3,726 | -1.25% | 6,343,600 | 7兆4520億 | -0.45% | 16.86 | 2.4 |
| 12/05 | 3,724 | 3,786 | 3,715 | 3,773 | +1.7% | 5,748,400 | 7兆5460億 | +0.77% | 17.07 | 2.43 |
| 12/04 | 3,733 | 3,739 | 3,705 | 3,710 | -0.54% | 3,939,300 | 7兆4200億 | -0.96% | 16.78 | 2.38 |
| 12/01 | 3,737 | 3,762 | 3,718 | 3,730 | +0.27% | 4,277,200 | 7兆4600億 | -0.51% | 16.87 | 2.4 |
| 11/30 | 3,701 | 3,734 | 3,695 | 3,720 | +0.62% | 7,982,800 | 7兆4400億 | -0.91% | 16.83 | 2.39 |
| 11/29 | 3,734 | 3,734 | 3,691 | 3,697 | -0.48% | 5,491,000 | 7兆3940億 | -1.7% | 16.73 | 2.38 |
| 11/28 | 3,695 | 3,719 | 3,694 | 3,715 | +0.32% | 3,924,600 | 7兆4300億 | -1.41% | 16.81 | 2.39 |
| 11/27 | 3,706 | 3,720 | 3,698 | 3,703 | -0.05% | 3,048,200 | 7兆4060億 | -1.91% | 16.75 | 2.38 |
| 11/24 | 3,699 | 3,714 | 3,686 | 3,705 | +0.3% | 3,709,300 | 7兆4100億 | -2.04% | 16.76 | 2.38 |
| 11/22 | 3,700 | 3,708 | 3,690 | 3,694 | +0.11% | 4,691,500 | 7兆3880億 | -2.48% | 16.71 | 2.37 |
| 11/21 | 3,705 | 3,727 | 3,690 | 3,690 | -0.27% | 4,225,300 | 7兆3800億 | -2.69% | 16.69 | 2.37 |
| 11/20 | 3,715 | 3,718 | 3,696 | 3,700 | -0.67% | 4,017,600 | 7兆4000億 | -2.53% | 16.74 | 2.38 |
| 11/17 | 3,750 | 3,770 | 3,715 | 3,725 | -0.29% | 4,418,800 | 7兆4500億 | -1.87% | 16.85 | 2.39 |
| 11/16 | 3,695 | 3,754 | 3,692 | 3,736 | +0.84% | 4,318,700 | 7兆4720億 | -1.55% | 16.9 | 2.4 |
| 11/15 | 3,738 | 3,747 | 3,704 | 3,705 | -1.23% | 5,699,300 | 7兆4100億 | -2.32% | 16.76 | 2.38 |
| 11/14 | 3,772 | 3,783 | 3,733 | 3,751 | -0.37% | 5,176,700 | 7兆5020億 | -1.08% | 16.97 | 2.41 |
| 11/13 | 3,801 | 3,812 | 3,765 | 3,765 | -0.89% | 3,275,400 | 7兆5300億 | -0.66% | 17.03 | 2.42 |
| 11/10 | 3,760 | 3,810 | 3,756 | 3,799 | -0.11% | 3,773,800 | 7兆5980億 | +0.32% | 17.19 | 2.44 |
| 11/09 | 3,823 | 3,865 | 3,765 | 3,803 | -0.52% | 8,845,100 | 7兆6060億 | +0.53% | 17.21 | 2.44 |
| 11/08 | 3,835 | 3,868 | 3,804 | 3,823 | -0.44% | 7,849,300 | 7兆6460億 | +1.16% | 17.3 | 2.46 |
| 11/07 | 3,769 | 3,856 | 3,750 | 3,840 | +2.59% | 7,289,600 | 7兆6800億 | +1.75% | 17.37 | 2.47 |
| 11/06 | 3,768 | 3,769 | 3,722 | 3,743 | -1.6% | 6,712,600 | 7兆4860億 | -0.66% | 16.93 | 2.41 |
| 11/02 | 3,760 | 3,838 | 3,741 | 3,804 | +1.2% | 6,806,900 | 7兆6080億 | +1.01% | 17.21 | 2.45 |
| 11/01 | 3,750 | 3,768 | 3,738 | 3,759 | +0.32% | 5,309,300 | 7兆5180億 | -0.08% | 17.01 | 2.42 |
| 10/31 | 3,755 | 3,761 | 3,734 | 3,747 | -0.69% | 4,254,100 | 7兆4940億 | -0.32% | 16.95 | 2.41 |
| 10/30 | 3,768 | 3,775 | 3,759 | 3,773 | -0.84% | 6,931,100 | 7兆5460億 | +0.43% | 17.07 | 2.43 |
| 10/27 | 3,780 | 3,817 | 3,754 | 3,805 | +0.13% | 4,946,500 | 7兆6100億 | +1.39% | 17.21 | 2.45 |
| 10/26 | 3,845 | 3,845 | 3,780 | 3,800 | -1.3% | 4,923,400 | 7兆6000億 | +1.39% | 17.19 | 2.44 |
| 10/25 | 3,880 | 3,888 | 3,840 | 3,850 | -0.9% | 5,015,300 | 7兆7000億 | +2.8% | 17.42 | 2.47 |
| 10/24 | 3,900 | 3,902 | 3,861 | 3,885 | +0.23% | 4,409,100 | 7兆7700億 | +3.88% | 17.58 | 2.5 |
| 10/23 | 3,892 | 3,894 | 3,865 | 3,876 | -0.36% | 3,500,700 | 7兆7520億 | +3.86% | 17.54 | 2.49 |
| 10/20 | 3,858 | 3,894 | 3,831 | 3,890 | +0.36% | 4,463,000 | 7兆7800億 | +4.46% | 17.6 | 2.5 |
| 10/19 | 3,879 | 3,898 | 3,865 | 3,876 | +0.65% | 4,502,200 | 7兆7520億 | +4.28% | 17.54 | 2.49 |
| 10/18 | 3,818 | 3,851 | 3,811 | 3,851 | +1.24% | 3,892,600 | 7兆7020億 | +3.8% | 17.42 | 2.48 |
| 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 |
