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 | 4,977 | 4,988 | 4,943 | 4,948 | -0.46% | 525,900 | 2兆7601億 | +0.04% | 23.86 | 1.5 |
| 12/28 | 4,958 | 4,987 | 4,955 | 4,971 | +0.59% | 721,700 | 2兆7730億 | +0.53% | 23.97 | 1.5 |
| 12/27 | 4,950 | 4,957 | 4,918 | 4,942 | -1.46% | 766,000 | 2兆7568億 | 0% | 23.83 | 1.49 |
| 12/26 | 5,007 | 5,035 | 4,991 | 5,015 | +0.2% | 697,400 | 2兆7975億 | +1.58% | 24.18 | 1.52 |
| 12/25 | 5,000 | 5,017 | 4,977 | 5,005 | +0.24% | 555,800 | 2兆7919億 | +1.46% | 24.13 | 1.51 |
| 12/22 | 4,960 | 4,994 | 4,950 | 4,993 | +0.38% | 936,800 | 2兆7852億 | +1.32% | 24.07 | 1.51 |
| 12/21 | 4,981 | 5,004 | 4,961 | 4,974 | -0.38% | 864,400 | 2兆7746億 | +1.02% | 23.98 | 1.5 |
| 12/20 | 5,010 | 5,021 | 4,962 | 4,993 | -0.38% | 1,176,300 | 2兆7852億 | +1.44% | 24.07 | 1.51 |
| 12/19 | 5,050 | 5,057 | 5,010 | 5,012 | -0.69% | 758,900 | 2兆7958億 | +2.04% | 24.17 | 1.52 |
| 12/18 | 5,030 | 5,063 | 5,023 | 5,047 | +0.96% | 1,113,200 | 2兆8153億 | +3.06% | 24.33 | 1.53 |
| 12/15 | 4,969 | 5,028 | 4,948 | 4,999 | +0.36% | 1,825,800 | 2兆7886億 | +2.35% | 24.1 | 1.51 |
| 12/14 | 4,970 | 4,991 | 4,967 | 4,981 | +0.3% | 963,400 | 2兆7785億 | +2.17% | 24.02 | 1.51 |
| 12/13 | 4,980 | 4,984 | 4,949 | 4,966 | +0.36% | 939,800 | 2兆7702億 | +1.99% | 23.94 | 1.5 |
| 12/12 | 4,951 | 4,966 | 4,928 | 4,948 | +0.04% | 899,600 | 2兆7601億 | +1.75% | 23.86 | 1.5 |
| 12/11 | 4,915 | 4,947 | 4,898 | 4,946 | +1.56% | 1,030,500 | 2兆7590億 | +1.85% | 23.85 | 1.5 |
| 12/08 | 4,793 | 4,876 | 4,790 | 4,870 | +0.14% | 2,472,900 | 2兆7166億 | +0.52% | 23.48 | 1.47 |
| 12/07 | 4,790 | 4,874 | 4,762 | 4,863 | +2.64% | 1,760,300 | 2兆7127億 | +0.48% | 23.45 | 1.47 |
| 12/06 | 4,800 | 4,809 | 4,723 | 4,738 | -1.74% | 1,998,300 | 2兆6430億 | -1.99% | 22.84 | 1.43 |
| 12/05 | 4,887 | 4,888 | 4,822 | 4,822 | -1.81% | 1,719,900 | 2兆6898億 | -0.25% | 23.25 | 1.46 |
| 12/04 | 4,963 | 4,963 | 4,909 | 4,911 | -0.53% | 1,130,900 | 2兆7395億 | +1.63% | 23.68 | 1.49 |
| 12/01 | 4,975 | 4,990 | 4,924 | 4,937 | -0.74% | 2,227,600 | 2兆7540億 | +2.32% | 23.8 | 1.49 |
| 11/30 | 4,911 | 5,017 | 4,909 | 4,974 | +1.39% | 4,824,100 | 2兆7746億 | +3.26% | 23.98 | 1.5 |
| 11/29 | 4,903 | 4,956 | 4,876 | 4,906 | -0.89% | 2,260,200 | 2兆7367億 | +2% | 23.65 | 1.48 |
| 11/28 | 4,963 | 5,014 | 4,925 | 4,950 | +0.12% | 2,692,500 | 2兆7612億 | +3.02% | 23.87 | 1.5 |
| 11/27 | 4,930 | 4,956 | 4,912 | 4,944 | +0.71% | 1,753,400 | 2兆7579億 | +3.04% | 23.84 | 1.5 |
| 11/24 | 4,900 | 4,945 | 4,871 | 4,909 | -0.08% | 1,725,300 | 2兆7384億 | +2.51% | 23.67 | 1.48 |
| 11/22 | 4,956 | 4,987 | 4,897 | 4,913 | +1.97% | 2,856,400 | 2兆7406億 | +2.78% | 23.69 | 1.49 |
| 11/21 | 4,886 | 4,892 | 4,816 | 4,818 | -1.87% | 2,184,900 | 2兆6876億 | +1.03% | 23.23 | 1.46 |
| 11/20 | 4,914 | 4,941 | 4,884 | 4,910 | +0.61% | 1,453,200 | 2兆7389億 | +3.17% | 23.67 | 1.49 |
| 11/17 | 4,896 | 4,984 | 4,862 | 4,880 | -0.29% | 2,582,300 | 2兆7222億 | +2.85% | 23.53 | 1.48 |
| 11/16 | 4,911 | 4,922 | 4,853 | 4,894 | -0.37% | 2,487,700 | 2兆7300億 | +3.45% | 23.6 | 1.48 |
| 11/15 | 4,905 | 4,978 | 4,849 | 4,912 | +3.37% | 3,654,100 | 2兆7400億 | +4.11% | 23.68 | 1.49 |
| 11/14 | 4,612 | 4,802 | 4,598 | 4,752 | +2.48% | 1,992,900 | 2兆6508億 | +1.04% | 22.91 | 1.44 |
| 11/13 | 4,699 | 4,716 | 4,633 | 4,637 | -1.65% | 1,023,800 | 2兆5866億 | -1.19% | 22.36 | 1.4 |
| 11/10 | 4,708 | 4,731 | 4,679 | 4,715 | -1.48% | 1,707,200 | 2兆6301億 | +0.58% | 22.73 | 1.43 |
| 11/09 | 4,814 | 4,880 | 4,747 | 4,786 | -0.62% | 1,830,100 | 2兆6698億 | +2.22% | 23.08 | 1.45 |
| 11/08 | 4,815 | 4,828 | 4,771 | 4,816 | -0.21% | 1,022,000 | 2兆6865億 | +3.1% | 23.22 | 1.46 |
| 11/07 | 4,762 | 4,835 | 4,745 | 4,826 | +1.34% | 1,356,700 | 2兆6921億 | +3.61% | 23.27 | 1.46 |
| 11/06 | 4,706 | 4,782 | 4,700 | 4,762 | +1.97% | 1,646,000 | 2兆6564億 | +2.54% | 22.96 | 1.44 |
| 11/02 | 4,686 | 4,695 | 4,642 | 4,670 | -1.6% | 2,050,000 | 2兆6050億 | +0.84% | 22.52 | 1.41 |
| 11/01 | 4,723 | 4,759 | 4,701 | 4,746 | +0.3% | 1,081,100 | 2兆6474億 | +2.64% | 22.88 | 1.44 |
| 10/31 | 4,722 | 4,749 | 4,703 | 4,732 | -0.04% | 1,036,700 | 2兆6396億 | +2.56% | 22.82 | 1.43 |
| 10/30 | 4,775 | 4,779 | 4,733 | 4,734 | -0.86% | 1,299,000 | 2兆6407億 | +2.8% | 22.83 | 1.43 |
| 10/27 | 4,741 | 4,778 | 4,736 | 4,775 | +0.91% | 960,400 | 2兆6636億 | +3.87% | 23.02 | 1.44 |
| 10/26 | 4,725 | 4,759 | 4,715 | 4,732 | -0.19% | 739,900 | 2兆6396億 | +3.23% | 22.82 | 1.43 |
| 10/25 | 4,785 | 4,790 | 4,726 | 4,741 | -1.08% | 1,151,600 | 2兆6446億 | +3.74% | 22.86 | 1.43 |
| 10/24 | 4,768 | 4,795 | 4,758 | 4,793 | +0.36% | 990,700 | 2兆6737億 | +5.23% | 23.11 | 1.45 |
| 10/23 | 4,800 | 4,822 | 4,771 | 4,776 | +0.08% | 1,442,300 | 2兆6642億 | +5.27% | 23.03 | 1.44 |
| 10/20 | 4,755 | 4,775 | 4,725 | 4,772 | +0.89% | 1,310,600 | 2兆6619億 | +5.55% | 23.01 | 1.44 |
| 10/19 | 4,716 | 4,766 | 4,696 | 4,730 | +1.09% | 1,320,700 | 2兆6385億 | +5.02% | 22.81 | 1.43 |
| 10/18 | 4,650 | 4,694 | 4,608 | 4,679 | +1.12% | 1,233,500 | 2兆6101億 | +4.23% | 22.56 | 1.42 |
| 10/17 | 4,592 | 4,633 | 4,586 | 4,627 | +1.27% | 1,068,500 | 2兆5811億 | +3.35% | 22.31 | 1.4 |
| 10/16 | 4,597 | 4,597 | 4,563 | 4,569 | -0.11% | 978,500 | 2兆5487億 | +2.33% | 22.03 | 1.38 |
| 10/13 | 4,492 | 4,596 | 4,487 | 4,574 | +0.9% | 1,825,100 | 2兆5515億 | +2.65% | 22.05 | 1.38 |
| 10/12 | 4,583 | 4,585 | 4,530 | 4,533 | -0.87% | 904,000 | 2兆5286億 | +1.96% | 21.86 | 1.37 |
| 10/11 | 4,529 | 4,599 | 4,514 | 4,573 | +1.17% | 1,078,500 | 2兆5509億 | +3.04% | 22.05 | 1.38 |
| 10/10 | 4,507 | 4,530 | 4,496 | 4,520 | +0.31% | 852,400 | 2兆5214億 | +2.05% | 21.79 | 1.37 |
| 10/06 | 4,520 | 4,526 | 4,492 | 4,506 | -0.2% | 840,900 | 2兆5136億 | +1.83% | 21.73 | 1.36 |
| 10/05 | 4,561 | 4,573 | 4,507 | 4,515 | -0.86% | 991,800 | 2兆5186億 | +2.1% | 21.77 | 1.37 |
| 10/04 | 4,539 | 4,572 | 4,534 | 4,554 | +0.8% | 978,900 | 2兆5403億 | +3.08% | 21.96 | 1.38 |
| 10/03 | 4,504 | 4,537 | 4,491 | 4,518 | +0.69% | 936,200 | 2兆5203億 | +2.4% | 21.78 | 1.37 |
| 10/02 | 4,483 | 4,512 | 4,473 | 4,487 | +0.36% | 965,100 | 2兆5030億 | +1.79% | 21.63 | 1.36 |
| 09/29 | 4,432 | 4,472 | 4,421 | 4,471 | +0.27% | 1,500,000 | 2兆4940億 | +1.48% | 21.54 | 1.35 |
| 09/28 | 4,475 | 4,481 | 4,425 | 4,459 | -0.36% | 1,321,600 | 2兆4873億 | +1.27% | 21.48 | 1.35 |
| 09/27 | 4,509 | 4,521 | 4,462 | 4,475 | -0.8% | 672,200 | 2兆4963億 | +1.64% | 21.56 | 1.35 |
| 09/26 | 4,507 | 4,523 | 4,493 | 4,511 | +0.29% | 1,000,300 | 2兆5163億 | +2.48% | 21.73 | 1.36 |
| 09/25 | 4,559 | 4,565 | 4,486 | 4,498 | -0.68% | 1,322,900 | 2兆5091億 | +2.2% | 21.67 | 1.36 |
| 09/22 | 4,488 | 4,544 | 4,446 | 4,529 | +1.59% | 1,936,100 | 2兆5264億 | +2.89% | 21.82 | 1.37 |
| 09/21 | 4,400 | 4,484 | 4,400 | 4,458 | +1.99% | 1,342,800 | 2兆4868億 | +1.25% | 21.47 | 1.35 |
| 09/20 | 4,388 | 4,389 | 4,347 | 4,371 | -0.16% | 1,282,300 | 2兆4382億 | -0.79% | 21.05 | 1.32 |
| 09/19 | 4,375 | 4,399 | 4,363 | 4,378 | +0.57% | 1,162,600 | 2兆4422億 | -0.77% | 21.09 | 1.32 |
| 09/15 | 4,375 | 4,377 | 4,339 | 4,353 | -0.48% | 1,527,500 | 2兆4282億 | -1.47% | 20.97 | 1.32 |
| 09/14 | 4,388 | 4,397 | 4,366 | 4,374 | +0.55% | 939,800 | 2兆4399億 | -1.26% | 21.07 | 1.32 |
| 09/13 | 4,327 | 4,365 | 4,321 | 4,350 | +0.32% | 1,021,700 | 2兆4265億 | -2.12% | 20.95 | 1.31 |
| 09/12 | 4,424 | 4,424 | 4,330 | 4,336 | -0.91% | 1,155,400 | 2兆4187億 | -2.76% | 20.89 | 1.31 |
| 09/11 | 4,396 | 4,413 | 4,366 | 4,376 | +1.16% | 933,200 | 2兆4410億 | -2.28% | 21.08 | 1.32 |
| 09/08 | 4,349 | 4,367 | 4,318 | 4,326 | -0.73% | 1,885,600 | 2兆4131億 | -3.78% | 20.84 | 1.31 |
| 09/07 | 4,330 | 4,363 | 4,330 | 4,358 | +0.76% | 1,051,600 | 2兆4310億 | -3.54% | 20.99 | 1.32 |
| 09/06 | 4,308 | 4,338 | 4,290 | 4,325 | +0.19% | 1,258,200 | 2兆4126億 | -4.74% | 20.83 | 1.31 |
| 09/05 | 4,380 | 4,394 | 4,309 | 4,317 | -1.19% | 1,114,600 | 2兆4081億 | -5.35% | 20.79 | 1.3 |
| 09/04 | 4,398 | 4,409 | 4,365 | 4,369 | -1.04% | 836,400 | 2兆4371億 | -4.67% | 21.04 | 1.32 |
| 09/01 | 4,475 | 4,483 | 4,402 | 4,415 | -0.32% | 715,200 | 2兆4628億 | -4.06% | 21.27 | 1.33 |
| 08/31 | 4,405 | 4,465 | 4,387 | 4,429 | +0.54% | 993,400 | 2兆4706億 | -4.09% | 21.33 | 1.34 |
| 08/30 | 4,410 | 4,440 | 4,403 | 4,405 | +0.11% | 778,800 | 2兆4572億 | -4.9% | 21.22 | 1.33 |
| 08/29 | 4,405 | 4,418 | 4,380 | 4,400 | -0.92% | 868,600 | 2兆4544億 | -5.29% | 21.19 | 1.33 |
| 08/28 | 4,425 | 4,466 | 4,423 | 4,441 | +0.61% | 1,113,100 | 2兆4773億 | -4.7% | 21.39 | 1.34 |
| 08/25 | 4,434 | 4,442 | 4,413 | 4,414 | 0% | 682,600 | 2兆4622億 | -5.54% | 21.26 | 1.33 |
| 08/24 | 4,448 | 4,450 | 4,411 | 4,414 | -0.96% | 875,500 | 2兆4622億 | -5.84% | 21.26 | 1.33 |
| 08/23 | 4,478 | 4,499 | 4,447 | 4,457 | +0.11% | 1,046,100 | 2兆4862億 | -5.15% | 21.47 | 1.35 |
| 08/22 | 4,457 | 4,473 | 4,444 | 4,452 | -0.56% | 760,600 | 2兆4834億 | -5.44% | 21.44 | 1.35 |
| 08/21 | 4,535 | 4,543 | 4,471 | 4,477 | -1.26% | 757,100 | 2兆4974億 | -5.19% | 21.56 | 1.35 |
| 08/18 | 4,499 | 4,545 | 4,484 | 4,534 | -0.07% | 1,009,500 | 2兆5292億 | -4.22% | 21.84 | 1.37 |
| 08/17 | 4,549 | 4,552 | 4,522 | 4,537 | -0.13% | 914,500 | 2兆5309億 | -4.38% | 21.85 | 1.37 |
| 08/16 | 4,520 | 4,555 | 4,458 | 4,543 | +0.26% | 1,281,700 | 2兆5342億 | -4.44% | 21.88 | 1.37 |
| 08/15 | 4,545 | 4,579 | 4,523 | 4,531 | +0.04% | 1,425,000 | 2兆5275億 | -4.85% | 21.82 | 1.37 |
| 08/14 | 4,583 | 4,590 | 4,523 | 4,529 | -2.62% | 1,457,800 | 2兆5264億 | -5.07% | 21.82 | 1.37 |
| 08/10 | 4,702 | 4,707 | 4,633 | 4,651 | -1.55% | 1,612,200 | 2兆5944億 | -2.7% | 22.4 | 1.41 |
| 08/09 | 4,800 | 4,809 | 4,702 | 4,724 | +0.43% | 1,682,200 | 2兆6352億 | -1.3% | 22.75 | 1.43 |
| 08/08 | 4,825 | 4,833 | 4,646 | 4,704 | -2.69% | 2,459,500 | 2兆6240億 | -1.77% | 22.66 | 1.42 |
| 08/07 | 4,896 | 4,896 | 4,830 | 4,834 | +0.54% | 641,400 | 2兆6965億 | +0.86% | 23.28 | 1.46 |
