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 | 1,032 | 1,038 | 1,027 | 1,033 | -0.19% | 5,041,400 | 1兆4819億 | -4.7% | 12.74 | 2.06 |
12/28 | 1,039 | 1,048 | 1,032 | 1,035 | -0.38% | 6,071,800 | 1兆4847億 | -4.87% | 12.76 | 2.06 |
12/27 | 1,032 | 1,049 | 1,029 | 1,039 | +0.78% | 6,648,500 | 1兆4905億 | -4.85% | 12.81 | 2.07 |
12/26 | 1,029 | 1,034 | 1,027 | 1,031 | +0.19% | 5,459,800 | 1兆4790億 | -5.93% | 12.71 | 2.06 |
12/25 | 1,032 | 1,032 | 1,026 | 1,029 | -0.19% | 4,014,500 | 1兆4761億 | -6.45% | 12.69 | 2.05 |
12/22 | 1,020 | 1,032 | 1,016 | 1,031 | +1.08% | 5,050,400 | 1兆4790億 | -6.7% | 12.71 | 2.06 |
12/21 | 1,023 | 1,028 | 1,018 | 1,020 | -0.1% | 10,235,200 | 1兆4631億 | -7.94% | 12.51 | 2.02 |
12/20 | 1,043 | 1,048 | 1,021 | 1,021 | -0.97% | 13,400,700 | 1兆4645億 | -8.27% | 12.53 | 2.03 |
12/19 | 1,028 | 1,046 | 1,025 | 1,031 | +0.49% | 10,039,300 | 1兆4788億 | -7.7% | 12.65 | 2.05 |
12/18 | 1,025 | 1,040 | 1,020 | 1,026 | +0.1% | 14,701,200 | 1兆4717億 | -8.72% | 12.59 | 2.04 |
12/15 | 1,065 | 1,066 | 1,011 | 1,025 | -5.53% | 33,330,300 | 1兆4702億 | -9.29% | 12.57 | 2.03 |
12/14 | 1,145 | 1,145 | 1,084 | 1,085 | -4.82% | 32,519,800 | 1兆5563億 | -4.57% | 13.31 | 2.15 |
12/13 | 1,135 | 1,149 | 1,130 | 1,140 | +0.62% | 4,482,700 | 1兆6352億 | -0.09% | 13.99 | 2.26 |
12/12 | 1,140 | 1,141 | 1,130 | 1,133 | -0.44% | 2,743,900 | 1兆6252億 | -0.87% | 13.9 | 2.25 |
12/11 | 1,132 | 1,138 | 1,125 | 1,138 | +0.71% | 3,553,300 | 1兆6323億 | -0.61% | 13.96 | 2.26 |
12/08 | 1,117 | 1,140 | 1,116 | 1,130 | +1.8% | 7,557,500 | 1兆6209億 | -1.4% | 13.86 | 2.24 |
12/07 | 1,112 | 1,114 | 1,105 | 1,110 | -0.27% | 6,575,400 | 1兆5922億 | -3.39% | 13.62 | 2.2 |
12/06 | 1,121 | 1,125 | 1,113 | 1,113 | -1.33% | 5,949,100 | 1兆5965億 | -3.47% | 13.65 | 2.21 |
12/05 | 1,130 | 1,133 | 1,118 | 1,128 | -0.35% | 3,651,600 | 1兆6180億 | -2.42% | 13.84 | 2.24 |
12/04 | 1,135 | 1,139 | 1,130 | 1,132 | -0.35% | 2,372,500 | 1兆6237億 | -2.41% | 13.89 | 2.25 |
12/01 | 1,150 | 1,150 | 1,129 | 1,136 | -1.05% | 5,314,800 | 1兆6295億 | -2.32% | 13.94 | 2.25 |
11/30 | 1,140 | 1,151 | 1,136 | 1,148 | +1.32% | 6,407,900 | 1兆6467億 | -1.54% | 14.08 | 2.28 |
11/29 | 1,131 | 1,137 | 1,126 | 1,133 | +0.53% | 4,237,400 | 1兆6252億 | -3.08% | 13.9 | 2.25 |
11/28 | 1,135 | 1,139 | 1,125 | 1,127 | -0.27% | 3,978,200 | 1兆6166億 | -3.92% | 13.83 | 2.24 |
11/27 | 1,131 | 1,134 | 1,119 | 1,130 | 0% | 4,108,800 | 1兆6209億 | -4.07% | 13.86 | 2.24 |
11/24 | 1,129 | 1,134 | 1,124 | 1,130 | +0.09% | 4,032,900 | 1兆6209億 | -4.4% | 13.86 | 2.24 |
11/22 | 1,153 | 1,156 | 1,127 | 1,129 | -1.66% | 5,024,600 | 1兆6194億 | -4.89% | 13.85 | 2.24 |
11/21 | 1,140 | 1,155 | 1,140 | 1,148 | +1.23% | 4,760,500 | 1兆6465億 | -3.69% | 14.08 | 2.28 |
11/20 | 1,125 | 1,136 | 1,123 | 1,134 | -0.09% | 3,589,900 | 1兆6264億 | -5.18% | 13.91 | 2.25 |
11/17 | 1,134 | 1,147 | 1,124 | 1,135 | +0.71% | 6,884,800 | 1兆6279億 | -5.5% | 13.92 | 2.25 |
11/16 | 1,130 | 1,138 | 1,120 | 1,127 | -0.27% | 5,086,500 | 1兆6164億 | -6.47% | 13.82 | 2.24 |
11/15 | 1,127 | 1,147 | 1,120 | 1,130 | +0.27% | 12,075,700 | 1兆6207億 | -6.61% | 13.86 | 2.24 |
11/14 | 1,172 | 1,172 | 1,112 | 1,127 | -5.93% | 22,833,800 | 1兆6164億 | -7.24% | 13.82 | 2.24 |
11/13 | 1,200 | 1,204 | 1,197 | 1,198 | +1.1% | 6,867,600 | 1兆7182億 | -1.8% | 14.7 | 2.38 |
11/10 | 1,180 | 1,190 | 1,178 | 1,185 | -1.17% | 8,661,400 | 1兆6996億 | -2.95% | 14.54 | 2.35 |
11/09 | 1,190 | 1,207 | 1,184 | 1,199 | +1.52% | 11,560,600 | 1兆7197億 | -1.96% | 14.71 | 2.38 |
11/08 | 1,189 | 1,190 | 1,175 | 1,181 | -0.76% | 5,040,600 | 1兆6938億 | -3.59% | 14.49 | 2.34 |
11/07 | 1,185 | 1,194 | 1,181 | 1,190 | +0.76% | 7,500,700 | 1兆7067億 | -3.09% | 14.6 | 2.36 |
11/06 | 1,180 | 1,191 | 1,174 | 1,181 | +0.43% | 6,587,600 | 1兆6938億 | -3.98% | 14.49 | 2.34 |
11/02 | 1,190 | 1,194 | 1,172 | 1,176 | -1.42% | 10,933,800 | 1兆6867億 | -4.55% | 14.43 | 2.33 |
11/01 | 1,208 | 1,211 | 1,189 | 1,193 | -1.32% | 8,814,200 | 1兆7110億 | -3.24% | 14.63 | 2.37 |
10/31 | 1,210 | 1,224 | 1,203 | 1,209 | +0.58% | 6,458,400 | 1兆7340億 | -2.18% | 14.83 | 2.4 |
10/30 | 1,212 | 1,217 | 1,199 | 1,202 | -1.39% | 6,453,200 | 1兆7240億 | -2.83% | 14.74 | 2.38 |
10/27 | 1,216 | 1,222 | 1,207 | 1,219 | +0.58% | 3,880,800 | 1兆7483億 | -1.61% | 14.95 | 2.42 |
10/26 | 1,210 | 1,218 | 1,204 | 1,212 | +0.08% | 3,673,500 | 1兆7383億 | -2.34% | 14.87 | 2.4 |
10/25 | 1,214 | 1,217 | 1,205 | 1,211 | -0.33% | 5,453,900 | 1兆7369億 | -2.5% | 14.86 | 2.4 |
10/24 | 1,200 | 1,216 | 1,170 | 1,215 | -2.02% | 12,917,300 | 1兆7426億 | -2.33% | 14.9 | 2.41 |
10/23 | 1,247 | 1,253 | 1,238 | 1,240 | +0.24% | 3,870,700 | 1兆7783億 | -0.4% | 15.21 | 2.46 |
10/20 | 1,234 | 1,242 | 1,228 | 1,237 | -0.32% | 2,744,700 | 1兆7740億 | -0.56% | 15.17 | 2.45 |
10/19 | 1,250 | 1,253 | 1,238 | 1,241 | -0.72% | 3,351,200 | 1兆7797億 | -0.32% | 15.22 | 2.46 |
10/18 | 1,260 | 1,272 | 1,245 | 1,250 | -0.32% | 3,695,900 | 1兆7926億 | +0.32% | 15.33 | 2.48 |
10/17 | 1,263 | 1,275 | 1,252 | 1,254 | -0.24% | 3,241,900 | 1兆7983億 | +0.56% | 15.38 | 2.49 |
10/16 | 1,250 | 1,264 | 1,247 | 1,257 | +0.48% | 2,328,000 | 1兆8026億 | +0.72% | 15.42 | 2.49 |
10/13 | 1,238 | 1,255 | 1,236 | 1,251 | +0.64% | 4,070,900 | 1兆7940億 | +0.08% | 15.34 | 2.48 |
10/12 | 1,247 | 1,249 | 1,239 | 1,243 | -0.08% | 3,106,300 | 1兆7826億 | -0.72% | 15.25 | 2.47 |
10/11 | 1,260 | 1,260 | 1,239 | 1,244 | -1.35% | 3,272,800 | 1兆7840億 | -0.8% | 15.26 | 2.47 |
10/10 | 1,237 | 1,264 | 1,236 | 1,261 | +1.53% | 3,951,000 | 1兆8084億 | +0.4% | 15.47 | 2.5 |
10/06 | 1,236 | 1,252 | 1,236 | 1,242 | +0.65% | 2,936,500 | 1兆7811億 | -1.27% | 15.23 | 2.46 |
10/05 | 1,242 | 1,251 | 1,232 | 1,234 | -0.32% | 2,706,200 | 1兆7697億 | -2.14% | 15.14 | 2.45 |
10/04 | 1,256 | 1,262 | 1,235 | 1,238 | -1.43% | 4,018,600 | 1兆7754億 | -2.06% | 15.18 | 2.46 |
10/03 | 1,251 | 1,258 | 1,250 | 1,256 | +0.8% | 4,079,100 | 1兆8012億 | -0.79% | 15.41 | 2.49 |
10/02 | 1,234 | 1,246 | 1,229 | 1,246 | +1.55% | 3,584,300 | 1兆7869億 | -1.66% | 15.28 | 2.47 |
09/29 | 1,230 | 1,234 | 1,223 | 1,227 | -0.24% | 4,057,400 | 1兆7598億 | -3.31% | 15.05 | 2.43 |
09/28 | 1,225 | 1,232 | 1,218 | 1,230 | +0.57% | 5,790,600 | 1兆7641億 | -3.23% | 15.09 | 2.44 |
09/27 | 1,245 | 1,246 | 1,218 | 1,223 | -2.08% | 5,578,900 | 1兆7541億 | -4.08% | 15 | 2.43 |
09/26 | 1,246 | 1,252 | 1,241 | 1,249 | 0% | 5,631,900 | 1兆7914億 | -2.27% | 15.32 | 2.48 |
09/25 | 1,254 | 1,257 | 1,246 | 1,249 | -0.32% | 2,625,700 | 1兆7914億 | -2.42% | 15.32 | 2.48 |
09/22 | 1,261 | 1,261 | 1,247 | 1,253 | -0.08% | 3,107,500 | 1兆7971億 | -2.26% | 15.37 | 2.49 |
09/21 | 1,258 | 1,266 | 1,253 | 1,254 | +0.32% | 3,981,300 | 1兆7980億 | -2.41% | 15.66 | 2.53 |
09/20 | 1,255 | 1,261 | 1,246 | 1,250 | 0% | 4,474,100 | 1兆7922億 | -2.95% | 15.61 | 2.52 |
09/19 | 1,249 | 1,254 | 1,245 | 1,250 | +1.21% | 4,934,600 | 1兆7922億 | -3.1% | 15.61 | 2.52 |
09/15 | 1,223 | 1,242 | 1,219 | 1,235 | -0.08% | 5,872,300 | 1兆7707億 | -4.41% | 15.42 | 2.49 |
09/14 | 1,245 | 1,252 | 1,236 | 1,236 | -1.04% | 4,811,900 | 1兆7722億 | -4.48% | 15.43 | 2.5 |
09/13 | 1,260 | 1,262 | 1,247 | 1,249 | -1.5% | 6,602,000 | 1兆7908億 | -3.85% | 15.6 | 2.52 |
09/12 | 1,277 | 1,280 | 1,259 | 1,268 | -1.48% | 6,477,000 | 1兆8180億 | -2.76% | 15.83 | 2.56 |
09/11 | 1,283 | 1,296 | 1,282 | 1,287 | +0.86% | 3,400,100 | 1兆8453億 | -1.61% | 16.07 | 2.6 |
09/08 | 1,279 | 1,291 | 1,276 | 1,276 | -1.24% | 4,809,800 | 1兆8295億 | -2.6% | 15.93 | 2.58 |
09/07 | 1,281 | 1,310 | 1,280 | 1,292 | -0.39% | 4,722,500 | 1兆8525億 | -1.52% | 16.13 | 2.61 |
09/06 | 1,299 | 1,304 | 1,294 | 1,297 | -0.61% | 4,211,500 | 1兆8596億 | -1.29% | 16.2 | 2.62 |
09/05 | 1,299 | 1,311 | 1,299 | 1,305 | +0.54% | 3,891,000 | 1兆8711億 | -0.84% | 16.3 | 2.64 |
09/04 | 1,300 | 1,307 | 1,291 | 1,298 | -0.54% | 2,307,100 | 1兆8611億 | -1.52% | 16.21 | 2.62 |
09/01 | 1,309 | 1,310 | 1,296 | 1,305 | -0.08% | 2,814,400 | 1兆8711億 | -1.14% | 16.3 | 2.64 |
08/31 | 1,314 | 1,323 | 1,303 | 1,306 | -0.31% | 3,269,300 | 1兆8725億 | -1.21% | 16.31 | 2.64 |
08/30 | 1,300 | 1,315 | 1,298 | 1,310 | +1.63% | 3,647,800 | 1兆8783億 | -0.98% | 16.36 | 2.65 |
08/29 | 1,277 | 1,291 | 1,265 | 1,289 | -0.15% | 3,117,500 | 1兆8482億 | -2.72% | 16.1 | 2.6 |
08/28 | 1,285 | 1,302 | 1,282 | 1,291 | +0.47% | 4,192,400 | 1兆8510億 | -2.64% | 16.12 | 2.61 |
08/25 | 1,294 | 1,302 | 1,284 | 1,285 | -0.7% | 3,495,900 | 1兆8424億 | -3.24% | 16.05 | 2.6 |
08/24 | 1,306 | 1,307 | 1,293 | 1,294 | -1.82% | 3,934,100 | 1兆8553億 | -2.63% | 16.16 | 2.61 |
08/23 | 1,322 | 1,335 | 1,313 | 1,318 | +0.69% | 4,653,000 | 1兆8897億 | -0.9% | 16.46 | 2.66 |
08/22 | 1,290 | 1,311 | 1,288 | 1,309 | +1.24% | 3,474,300 | 1兆8768億 | -1.58% | 16.35 | 2.64 |
08/21 | 1,309 | 1,309 | 1,284 | 1,293 | -1% | 3,414,400 | 1兆8537億 | -2.78% | 16.14 | 2.61 |
08/18 | 1,301 | 1,312 | 1,292 | 1,306 | -1.21% | 4,235,600 | 1兆8724億 | -1.88% | 16.31 | 2.64 |
08/17 | 1,315 | 1,329 | 1,312 | 1,322 | +0.3% | 2,865,100 | 1兆8953億 | -0.75% | 16.51 | 2.67 |
08/16 | 1,312 | 1,322 | 1,301 | 1,318 | +0.23% | 3,716,100 | 1兆8896億 | -1.05% | 16.46 | 2.66 |
08/15 | 1,300 | 1,325 | 1,291 | 1,315 | +1.7% | 4,755,400 | 1兆8853億 | -1.28% | 16.42 | 2.66 |
08/14 | 1,285 | 1,301 | 1,270 | 1,293 | -0.54% | 5,398,000 | 1兆8537億 | -2.93% | 16.14 | 2.61 |
08/10 | 1,339 | 1,340 | 1,288 | 1,300 | -2.91% | 8,118,500 | 1兆8637億 | -2.48% | 16.23 | 2.63 |
08/09 | 1,376 | 1,377 | 1,330 | 1,339 | -3.04% | 7,486,100 | 1兆9197億 | +0.37% | 16.72 | 2.7 |
08/08 | 1,370 | 1,396 | 1,367 | 1,381 | +1.62% | 7,788,000 | 1兆9799億 | +3.6% | 17.24 | 2.79 |
08/07 | 1,369 | 1,393 | 1,358 | 1,359 | +1.34% | 6,181,700 | 1兆9483億 | +2.18% | 16.97 | 2.74 |