株価チャート
2017/07/26~2017/12/19
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 |
12/19 | 688 | 694 | 682 | 690 | +0.58% | 12,172,600 | 2兆3645億 | +6.48% | 6.44 | 0.92 |
12/18 | 690 | 693 | 683 | 686 | 0% | 15,728,800 | 2兆3508億 | +6.19% | 6.4 | 0.91 |
12/15 | 694 | 695 | 682 | 686 | -1.72% | 14,777,200 | 2兆3508億 | +6.36% | 6.4 | 0.91 |
12/14 | 685 | 699 | 683 | 698 | +1.31% | 14,575,100 | 2兆3919億 | +8.72% | 6.51 | 0.93 |
12/13 | 687 | 694 | 685 | 689 | -0.14% | 12,107,900 | 2兆3611億 | +7.82% | 6.43 | 0.92 |
12/12 | 671 | 691 | 671 | 690 | +2.07% | 17,640,100 | 2兆3645億 | +8.32% | 6.44 | 0.92 |
12/11 | 674 | 683 | 670 | 676 | +2.89% | 16,761,000 | 2兆3165億 | +6.62% | 6.3 | 0.9 |
12/08 | 647 | 657 | 646 | 657 | +0.77% | 15,891,300 | 2兆2514億 | +4.12% | 6.13 | 0.87 |
12/07 | 643 | 652 | 638 | 652 | +1.09% | 15,171,200 | 2兆2343億 | +3.66% | 6.08 | 0.87 |
12/06 | 642 | 654 | 641 | 645 | -0.92% | 22,168,300 | 2兆2103億 | +3.04% | 6.02 | 0.86 |
12/05 | 649 | 660 | 648 | 651 | -0.76% | 18,498,100 | 2兆2309億 | +4.33% | 6.07 | 0.87 |
12/04 | 650 | 662 | 650 | 656 | +1.39% | 15,320,500 | 2兆2480億 | +5.47% | 6.12 | 0.87 |
12/01 | 639 | 648 | 636 | 647 | +2.7% | 15,347,400 | 2兆2172億 | +4.52% | 6.03 | 0.86 |
11/30 | 622 | 632 | 620 | 630 | +1.45% | 18,831,000 | 2兆1589億 | +2.27% | 5.88 | 0.84 |
11/29 | 631 | 631 | 619 | 621 | -0.8% | 16,448,000 | 2兆1281億 | +1.14% | 5.79 | 0.83 |
11/28 | 630 | 633 | 622 | 626 | -2.03% | 15,667,300 | 2兆1452億 | +2.29% | 5.84 | 0.83 |
11/27 | 650 | 650 | 637 | 639 | +0.95% | 10,984,000 | 2兆1897億 | +4.75% | 5.96 | 0.85 |
11/24 | 637 | 638 | 627 | 633 | -1.56% | 16,886,300 | 2兆1692億 | +4.28% | 5.9 | 0.84 |
11/22 | 632 | 645 | 631 | 643 | +3.38% | 21,842,600 | 2兆2035億 | +6.28% | 6 | 0.85 |
11/21 | 613 | 627 | 612 | 622 | +3.32% | 13,523,800 | 2兆1315億 | +3.32% | 5.8 | 0.83 |
11/20 | 609 | 614 | 601 | 602 | -1.15% | 11,204,700 | 2兆630億 | +0.33% | 5.61 | 0.8 |
11/17 | 616 | 624 | 609 | 609 | -0.16% | 17,129,200 | 2兆869億 | +1.84% | 5.68 | 0.81 |
11/16 | 605 | 614 | 599 | 610 | -0.33% | 17,618,800 | 2兆904億 | +2.35% | 5.69 | 0.81 |
11/15 | 613 | 621 | 609 | 612 | -3.32% | 29,346,300 | 2兆972億 | +3.03% | 5.71 | 0.81 |
11/14 | 640 | 649 | 633 | 633 | -2.47% | 26,260,800 | 2兆1692億 | +6.93% | 5.9 | 0.84 |
11/13 | 655 | 659 | 642 | 649 | +1.72% | 23,769,400 | 2兆2240億 | +10% | 6.05 | 0.86 |
11/10 | 608 | 644 | 607 | 638 | +3.74% | 30,557,900 | 2兆1863億 | +8.69% | 5.95 | 0.85 |
11/09 | 621 | 624 | 606 | 615 | -2.38% | 22,797,500 | 2兆1075億 | +5.31% | 5.74 | 0.82 |
11/08 | 623 | 631 | 620 | 630 | -0.16% | 17,000,900 | 2兆1589億 | +8.25% | 5.88 | 0.84 |
11/07 | 619 | 631 | 616 | 631 | +3.27% | 13,845,300 | 2兆1623億 | +8.79% | 5.88 | 0.84 |
11/06 | 610 | 612 | 604 | 611 | +0.66% | 10,357,800 | 2兆938億 | +5.71% | 5.7 | 0.81 |
11/02 | 603 | 610 | 601 | 607 | +0.66% | 9,737,900 | 2兆801億 | +5.2% | 5.66 | 0.81 |
11/01 | 590 | 607 | 590 | 603 | +3.43% | 15,165,800 | 2兆664億 | +4.87% | 5.62 | 0.8 |
10/31 | 591 | 592 | 583 | 583 | -2.18% | 11,871,700 | 1兆9978億 | +1.57% | 5.44 | 0.77 |
10/30 | 594 | 601 | 592 | 596 | +0.51% | 13,933,700 | 2兆424億 | +3.83% | 5.56 | 0.79 |
10/27 | 586 | 594 | 582 | 593 | +1.37% | 11,835,000 | 2兆321億 | +3.31% | 5.53 | 0.79 |
10/26 | 572 | 586 | 569 | 585 | +1.39% | 12,601,800 | 2兆47億 | +2.09% | 5.46 | 0.78 |
10/25 | 581 | 582 | 574 | 577 | -0.35% | 10,192,500 | 1兆9773億 | +0.7% | 5.38 | 0.77 |
10/24 | 573 | 581 | 570 | 579 | +0.7% | 14,049,500 | 1兆9841億 | +1.22% | 5.4 | 0.77 |
10/23 | 576 | 579 | 574 | 575 | +0.17% | 8,705,900 | 1兆9704億 | +0.7% | 5.36 | 0.76 |
10/20 | 570 | 575 | 568 | 574 | +0.17% | 7,701,800 | 1兆9670億 | +0.7% | 5.35 | 0.76 |
10/19 | 574 | 576 | 571 | 573 | -0.52% | 10,515,400 | 1兆9636億 | +0.7% | 5.34 | 0.76 |
10/18 | 573 | 579 | 572 | 576 | +1.23% | 9,870,300 | 1兆9739億 | +1.41% | 5.37 | 0.77 |
10/17 | 574 | 575 | 564 | 569 | 0% | 9,444,700 | 1兆9499億 | +0.53% | 5.31 | 0.76 |
10/16 | 566 | 574 | 565 | 569 | +1.79% | 15,780,400 | 1兆9499億 | +0.71% | 5.31 | 0.76 |
10/13 | 556 | 562 | 552 | 559 | +0.36% | 12,341,200 | 1兆9156億 | -0.71% | 5.21 | 0.74 |
10/12 | 564 | 567 | 556 | 557 | -1.42% | 13,231,500 | 1兆9087億 | -0.89% | 5.19 | 0.74 |
10/11 | 564 | 567 | 562 | 565 | 0% | 8,692,800 | 1兆9362億 | +0.53% | 5.27 | 0.75 |
10/10 | 567 | 569 | 562 | 565 | -0.88% | 10,173,500 | 1兆9362億 | +0.71% | 5.27 | 0.75 |
10/06 | 567 | 574 | 567 | 570 | +0.53% | 10,559,100 | 1兆9533億 | +1.79% | 5.32 | 0.76 |
10/05 | 562 | 568 | 559 | 567 | +0.89% | 9,824,600 | 1兆9430億 | +1.61% | 5.29 | 0.75 |
10/04 | 570 | 570 | 561 | 562 | -2.43% | 14,903,100 | 1兆9259億 | +0.9% | 5.24 | 0.75 |
10/03 | 575 | 576 | 569 | 576 | +0.52% | 11,926,600 | 1兆9739億 | +3.6% | 5.37 | 0.77 |
10/02 | 577 | 578 | 569 | 573 | -1.04% | 11,666,000 | 1兆9636億 | +3.24% | 5.34 | 0.76 |
09/29 | 576 | 580 | 570 | 579 | -0.34% | 13,852,400 | 1兆9841億 | +4.51% | 5.47 | 0.78 |
09/28 | 575 | 584 | 574 | 581 | +1.75% | 14,405,900 | 1兆9910億 | +5.25% | 5.48 | 0.78 |
09/27 | 572 | 578 | 569 | 571 | -2.39% | 16,361,500 | 1兆9567億 | +3.63% | 5.39 | 0.77 |
09/26 | 590 | 592 | 582 | 585 | 0% | 15,058,200 | 2兆47億 | +6.56% | 5.52 | 0.79 |
09/25 | 586 | 589 | 584 | 585 | +0.52% | 12,130,800 | 2兆47億 | +6.95% | 5.52 | 0.79 |
09/22 | 577 | 582 | 572 | 582 | +1.22% | 12,723,600 | 1兆9944億 | +6.79% | 5.49 | 0.78 |
09/21 | 580 | 586 | 575 | 575 | -0.17% | 15,954,500 | 1兆9704億 | +5.89% | 5.43 | 0.77 |
09/20 | 570 | 578 | 569 | 576 | +1.77% | 19,503,500 | 1兆9739億 | +6.47% | 5.44 | 0.77 |
09/19 | 555 | 566 | 552 | 566 | +3.1% | 17,419,600 | 1兆9396億 | +5.01% | 5.34 | 0.76 |
09/15 | 555 | 560 | 548 | 549 | -0.18% | 23,823,200 | 1兆8813億 | +2.23% | 5.18 | 0.74 |
09/14 | 545 | 550 | 543 | 550 | +1.29% | 14,762,500 | 1兆8848億 | +2.61% | 5.19 | 0.74 |
09/13 | 545 | 545 | 540 | 543 | +0.74% | 10,201,700 | 1兆8608億 | +1.69% | 5.13 | 0.73 |
09/12 | 540 | 544 | 538 | 539 | +0.19% | 9,511,900 | 1兆8471億 | +1.32% | 5.09 | 0.73 |
09/11 | 539 | 541 | 537 | 538 | +0.56% | 9,180,300 | 1兆8436億 | +1.51% | 5.08 | 0.72 |
09/08 | 536 | 538 | 533 | 535 | -0.37% | 11,500,900 | 1兆8334億 | +1.33% | 5.05 | 0.72 |
09/07 | 539 | 541 | 536 | 537 | +0.75% | 10,092,100 | 1兆8402億 | +1.9% | 5.07 | 0.72 |
09/06 | 533 | 536 | 531 | 533 | -0.93% | 11,772,700 | 1兆8265億 | +1.52% | 5.03 | 0.72 |
09/05 | 544 | 546 | 535 | 538 | -1.1% | 10,561,600 | 1兆8436億 | +2.87% | 5.08 | 0.72 |
09/04 | 543 | 548 | 541 | 544 | +0.37% | 9,597,300 | 1兆8642億 | +4.41% | 5.14 | 0.73 |
09/01 | 542 | 544 | 534 | 542 | +1.88% | 13,318,600 | 1兆8573億 | +4.23% | 5.12 | 0.73 |
08/31 | 538 | 542 | 532 | 532 | -1.12% | 14,938,700 | 1兆8231億 | +2.7% | 5.02 | 0.72 |
08/30 | 536 | 539 | 532 | 538 | -0.37% | 12,916,400 | 1兆8436億 | +4.26% | 5.08 | 0.72 |
08/29 | 536 | 542 | 534 | 540 | -0.74% | 10,474,100 | 1兆8505億 | +4.85% | 5.1 | 0.73 |
08/28 | 543 | 544 | 537 | 544 | +0.18% | 10,149,400 | 1兆8642億 | +6.25% | 5.14 | 0.73 |
08/25 | 541 | 544 | 539 | 543 | +0.56% | 8,074,300 | 1兆8608億 | +6.47% | 5.13 | 0.73 |
08/24 | 543 | 547 | 539 | 540 | 0% | 12,203,800 | 1兆8505億 | +6.09% | 5.1 | 0.73 |
08/23 | 540 | 545 | 538 | 540 | +1.31% | 15,669,000 | 1兆8505億 | +6.51% | 5.1 | 0.73 |
08/22 | 535 | 537 | 530 | 533 | -0.37% | 12,179,800 | 1兆8265億 | +5.54% | 5.03 | 0.72 |
08/21 | 535 | 548 | 534 | 535 | +0.19% | 15,149,800 | 1兆8334億 | +6.36% | 5.05 | 0.72 |
08/18 | 530 | 534 | 527 | 534 | -0.19% | 15,097,800 | 1兆8299億 | +6.59% | 5.04 | 0.72 |
08/17 | 525 | 542 | 522 | 535 | +1.52% | 22,063,900 | 1兆8334億 | +7.21% | 5.05 | 0.72 |
08/16 | 517 | 529 | 517 | 527 | +1.93% | 15,448,800 | 1兆8059億 | +6.04% | 4.97 | 0.71 |
08/15 | 517 | 519 | 514 | 517 | -0.19% | 12,109,900 | 1兆7717億 | +4.23% | 4.88 | 0.7 |
08/14 | 521 | 521 | 513 | 518 | +0.19% | 20,369,600 | 1兆7751億 | +4.86% | 4.89 | 0.7 |
08/10 | 502 | 522 | 501 | 517 | +1.77% | 29,089,200 | 1兆7717億 | +4.66% | 4.88 | 0.7 |
08/09 | 492 | 508 | 486 | 508 | +3.25% | 24,374,700 | 1兆7408億 | +3.04% | 4.8 | 0.68 |
08/08 | 492 | 493 | 489 | 492 | -0.2% | 10,036,900 | 1兆6860億 | -0.2% | 4.64 | 0.66 |
08/07 | 496 | 496 | 493 | 493 | -0.4% | 7,477,200 | 1兆6894億 | -0.2% | 4.65 | 0.66 |
08/04 | 492 | 495 | 491 | 495 | 0% | 8,902,400 | 1兆6963億 | +0.41% | 4.67 | 0.67 |
08/03 | 495 | 498 | 491 | 495 | +0.61% | 13,266,300 | 1兆6963億 | +0.41% | 4.67 | 0.67 |
08/02 | 491 | 494 | 490 | 492 | 0% | 9,300,800 | 1兆6860億 | -0.2% | 4.64 | 0.66 |
08/01 | 493 | 496 | 491 | 492 | +0.41% | 9,084,600 | 1兆6860億 | -0.2% | 4.64 | 0.66 |
07/31 | 494 | 497 | 490 | 490 | -1.21% | 13,963,200 | 1兆6791億 | -0.41% | 4.63 | 0.66 |
07/28 | 497 | 500 | 495 | 496 | 0% | 10,900,000 | 1兆6997億 | +0.81% | 4.68 | 0.67 |
07/27 | 500 | 502 | 495 | 496 | -0.6% | 11,298,400 | 1兆6997億 | +1.02% | 4.68 | 0.67 |
07/26 | 501 | 504 | 498 | 499 | +1.42% | 13,264,700 | 1兆7100億 | +1.84% | 4.71 | 0.67 |