株価チャート
2017/07/12～2017/12/06
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 |
| 12/06 | 4,710 | 4,725 | 4,605 | 4,635 | -1.9% | 1,066,500 | 1兆900億 | -1.17% | 15.35 | 0.9 |
| 12/05 | 4,710 | 4,740 | 4,675 | 4,725 | +0.75% | 840,700 | 1兆1112億 | +0.94% | 15.64 | 0.91 |
| 12/04 | 4,695 | 4,730 | 4,690 | 4,690 | +0.32% | 736,700 | 1兆1029億 | +0.45% | 15.53 | 0.91 |
| 12/01 | 4,700 | 4,705 | 4,640 | 4,675 | -0.11% | 959,300 | 1兆994億 | +0.39% | 15.48 | 0.9 |
| 11/30 | 4,690 | 4,735 | 4,675 | 4,680 | -0.21% | 1,868,300 | 1兆1006億 | +0.75% | 15.49 | 0.91 |
| 11/29 | 4,685 | 4,700 | 4,635 | 4,690 | +0.86% | 753,800 | 1兆1029億 | +1.25% | 15.53 | 0.91 |
| 11/28 | 4,710 | 4,725 | 4,625 | 4,650 | -1.38% | 750,400 | 1兆935億 | +0.69% | 15.4 | 0.9 |
| 11/27 | 4,750 | 4,750 | 4,695 | 4,715 | +0.11% | 601,000 | 1兆1088億 | +2.41% | 15.61 | 0.91 |
| 11/24 | 4,685 | 4,720 | 4,675 | 4,710 | +0.32% | 649,000 | 1兆1076億 | +2.68% | 15.59 | 0.91 |
| 11/22 | 4,755 | 4,780 | 4,690 | 4,695 | -0.32% | 711,900 | 1兆1041億 | +2.71% | 15.54 | 0.91 |
| 11/21 | 4,750 | 4,770 | 4,705 | 4,710 | +0.96% | 841,400 | 1兆1076億 | +3.43% | 15.59 | 0.91 |
| 11/20 | 4,605 | 4,705 | 4,600 | 4,665 | +0.97% | 816,300 | 1兆971億 | +2.82% | 15.45 | 0.9 |
| 11/17 | 4,695 | 4,715 | 4,605 | 4,620 | -0.54% | 1,108,800 | 1兆865億 | +2.21% | 15.3 | 0.89 |
| 11/16 | 4,560 | 4,670 | 4,540 | 4,645 | +1.75% | 929,200 | 1兆924億 | +3.13% | 15.38 | 0.9 |
| 11/15 | 4,580 | 4,600 | 4,550 | 4,565 | -1.72% | 1,084,200 | 1兆735億 | +1.74% | 15.11 | 0.88 |
| 11/14 | 4,590 | 4,665 | 4,565 | 4,645 | +1.09% | 906,200 | 1兆924億 | +3.78% | 15.38 | 0.9 |
| 11/13 | 4,670 | 4,685 | 4,595 | 4,595 | -2.34% | 1,085,300 | 1兆806億 | +3.03% | 15.21 | 0.89 |
| 11/10 | 4,695 | 4,765 | 4,690 | 4,705 | -1.26% | 1,168,400 | 1兆1065億 | +5.8% | 15.58 | 0.91 |
| 11/09 | 4,885 | 4,895 | 4,705 | 4,765 | -2.26% | 1,473,600 | 1兆1206億 | +7.59% | 15.78 | 0.92 |
| 11/08 | 4,840 | 4,890 | 4,835 | 4,875 | +0.62% | 918,100 | 1兆1464億 | +10.59% | 16.14 | 0.94 |
| 11/07 | 4,735 | 4,865 | 4,725 | 4,845 | +2.22% | 943,500 | 1兆1394億 | +10.54% | 16.04 | 0.94 |
| 11/06 | 4,830 | 4,855 | 4,720 | 4,740 | -1.15% | 1,164,200 | 1兆1147億 | +8.82% | 15.69 | 0.92 |
| 11/02 | 4,785 | 4,815 | 4,700 | 4,795 | +0.42% | 1,334,700 | 1兆1276億 | +10.59% | 15.88 | 0.93 |
| 11/01 | 4,600 | 4,795 | 4,580 | 4,775 | +7.79% | 3,070,500 | 1兆1229億 | +10.76% | 15.81 | 0.92 |
| 10/31 | 4,420 | 4,445 | 4,385 | 4,430 | +0.34% | 641,700 | 1兆418億 | +3.29% | 14.67 | 0.86 |
| 10/30 | 4,435 | 4,450 | 4,405 | 4,415 | -0.23% | 932,300 | 1兆383億 | +3.06% | 14.62 | 0.85 |
| 10/27 | 4,435 | 4,445 | 4,410 | 4,425 | +0.57% | 858,900 | 1兆406億 | +3.48% | 14.65 | 0.86 |
| 10/26 | 4,365 | 4,420 | 4,325 | 4,400 | +0.92% | 711,900 | 1兆347億 | +3.17% | 14.57 | 0.85 |
| 10/25 | 4,410 | 4,440 | 4,340 | 4,360 | 0% | 1,104,600 | 1兆253億 | +2.47% | 14.44 | 0.84 |
| 10/24 | 4,330 | 4,370 | 4,305 | 4,360 | +0.35% | 706,600 | 1兆253億 | +2.66% | 14.44 | 0.84 |
| 10/23 | 4,335 | 4,350 | 4,310 | 4,345 | +0.93% | 714,500 | 1兆218億 | +2.43% | 14.39 | 0.84 |
| 10/20 | 4,295 | 4,310 | 4,270 | 4,305 | +0.23% | 567,100 | 1兆124億 | +1.7% | 14.25 | 0.83 |
| 10/19 | 4,295 | 4,315 | 4,280 | 4,295 | +0.12% | 484,100 | 1兆100億 | +1.56% | 14.22 | 0.83 |
| 10/18 | 4,295 | 4,310 | 4,270 | 4,290 | +0.12% | 565,500 | 1兆89億 | +1.54% | 14.2 | 0.83 |
| 10/17 | 4,310 | 4,320 | 4,260 | 4,285 | 0% | 623,300 | 1兆77億 | +1.49% | 14.19 | 0.83 |
| 10/16 | 4,260 | 4,320 | 4,255 | 4,285 | +1.3% | 1,023,400 | 1兆77億 | +1.64% | 14.19 | 0.83 |
| 10/13 | 4,205 | 4,270 | 4,170 | 4,230 | +0.36% | 1,087,900 | 9948億201万 | +0.45% | 14.01 | 0.82 |
| 10/12 | 4,205 | 4,230 | 4,170 | 4,215 | -0.47% | 883,300 | 9912億7434万 | +0.14% | 13.96 | 0.82 |
| 10/11 | 4,275 | 4,280 | 4,220 | 4,235 | -1.17% | 838,500 | 9959億7790万 | +0.64% | 14.02 | 0.82 |
| 10/10 | 4,250 | 4,285 | 4,235 | 4,285 | +0.94% | 943,600 | 1兆77億 | +1.9% | 14.19 | 0.83 |
| 10/06 | 4,280 | 4,280 | 4,220 | 4,245 | -0.82% | 979,800 | 9983億2968万 | +0.93% | 14.05 | 0.82 |
| 10/05 | 4,280 | 4,300 | 4,255 | 4,280 | +0.71% | 658,500 | 1兆65億 | +1.71% | 14.17 | 0.83 |
| 10/04 | 4,250 | 4,275 | 4,240 | 4,250 | +0.12% | 636,700 | 9995億556万 | +1.05% | 14.07 | 0.82 |
| 10/03 | 4,250 | 4,250 | 4,215 | 4,245 | +0.24% | 727,000 | 9983億2968万 | +0.98% | 14.05 | 0.82 |
| 10/02 | 4,210 | 4,260 | 4,205 | 4,235 | +1.44% | 742,200 | 9959億7790万 | +0.79% | 14.02 | 0.82 |
| 09/29 | 4,205 | 4,210 | 4,165 | 4,175 | -1.3% | 1,064,000 | 9818億6723万 | -0.64% | 13.82 | 0.81 |
| 09/28 | 4,220 | 4,235 | 4,200 | 4,230 | +1.32% | 810,200 | 9948億201万 | +0.64% | 14 | 0.82 |
| 09/27 | 4,205 | 4,205 | 4,150 | 4,175 | -1.42% | 797,000 | 9818億6723万 | -0.64% | 13.82 | 0.81 |
| 09/26 | 4,300 | 4,320 | 4,230 | 4,235 | -1.28% | 817,300 | 9959億7790万 | +0.74% | 14.02 | 0.82 |
| 09/25 | 4,270 | 4,345 | 4,270 | 4,290 | +1.54% | 1,046,400 | 1兆89億 | +2.12% | 14.2 | 0.83 |
| 09/22 | 4,180 | 4,230 | 4,175 | 4,225 | +1.56% | 970,000 | 9936億2612万 | +0.62% | 13.99 | 0.82 |
| 09/21 | 4,180 | 4,210 | 4,150 | 4,160 | +0.48% | 1,152,900 | 9783億3956万 | -1% | 13.77 | 0.81 |
| 09/20 | 4,150 | 4,185 | 4,140 | 4,140 | -0.6% | 1,293,900 | 9736億3601万 | -1.66% | 13.7 | 0.8 |
| 09/19 | 4,225 | 4,260 | 4,070 | 4,165 | -1.54% | 1,558,000 | 9795億1545万 | -1.33% | 13.79 | 0.81 |
| 09/15 | 4,140 | 4,255 | 4,135 | 4,230 | +2.42% | 1,216,800 | 9948億201万 | 0% | 14 | 0.82 |
| 09/14 | 4,165 | 4,170 | 4,125 | 4,130 | -1.31% | 977,100 | 9712億8423万 | -2.55% | 13.67 | 0.8 |
| 09/13 | 4,210 | 4,240 | 4,125 | 4,185 | -0.71% | 735,600 | 9842億1901万 | -1.58% | 13.85 | 0.81 |
| 09/12 | 4,235 | 4,250 | 4,205 | 4,215 | +0.48% | 544,800 | 9912億7434万 | -1.17% | 13.95 | 0.82 |
| 09/11 | 4,205 | 4,220 | 4,180 | 4,195 | +0.96% | 512,600 | 9865億7079万 | -1.99% | 13.89 | 0.81 |
| 09/08 | 4,100 | 4,180 | 4,090 | 4,155 | 0% | 958,600 | 9771億6368万 | -3.3% | 13.75 | 0.8 |
| 09/07 | 4,175 | 4,200 | 4,150 | 4,155 | -0.24% | 636,200 | 9771億6368万 | -3.75% | 13.75 | 0.8 |
| 09/06 | 4,160 | 4,190 | 4,155 | 4,165 | -0.6% | 676,700 | 9795億1545万 | -3.94% | 13.79 | 0.81 |
| 09/05 | 4,195 | 4,220 | 4,170 | 4,190 | +0.24% | 559,300 | 9853億9490万 | -3.81% | 13.87 | 0.81 |
| 09/04 | 4,270 | 4,280 | 4,175 | 4,180 | -2.79% | 600,200 | 9830億4312万 | -4.44% | 13.84 | 0.81 |
| 09/01 | 4,325 | 4,340 | 4,250 | 4,300 | +0.23% | 683,500 | 1兆112億 | -2.16% | 14.23 | 0.83 |
| 08/31 | 4,270 | 4,310 | 4,260 | 4,290 | +1.42% | 923,100 | 1兆89億 | -2.81% | 14.2 | 0.83 |
| 08/30 | 4,225 | 4,245 | 4,200 | 4,230 | +0.71% | 551,600 | 9948億201万 | -4.62% | 14 | 0.82 |
| 08/29 | 4,175 | 4,210 | 4,150 | 4,200 | -0.12% | 621,300 | 9877億4668万 | -5.79% | 13.9 | 0.81 |
| 08/28 | 4,255 | 4,270 | 4,180 | 4,205 | -0.36% | 447,800 | 9889億2256万 | -6.24% | 13.92 | 0.81 |
| 08/25 | 4,180 | 4,230 | 4,175 | 4,220 | +0.48% | 562,600 | 9924億5023万 | -6.51% | 13.97 | 0.82 |
| 08/24 | 4,230 | 4,275 | 4,200 | 4,200 | -0.12% | 878,500 | 9877億4668万 | -7.57% | 13.9 | 0.81 |
| 08/23 | 4,250 | 4,275 | 4,185 | 4,205 | -0.47% | 697,900 | 9889億2256万 | -8.07% | 13.92 | 0.81 |
| 08/22 | 4,200 | 4,240 | 4,185 | 4,225 | +1.08% | 779,700 | 9936億2612万 | -8.29% | 13.99 | 0.82 |
| 08/21 | 4,225 | 4,225 | 4,170 | 4,180 | -1.07% | 657,800 | 9830億4312万 | -9.89% | 13.84 | 0.81 |
| 08/18 | 4,210 | 4,250 | 4,195 | 4,225 | -1.86% | 1,380,000 | 9936億2612万 | -9.51% | 13.99 | 0.82 |
| 08/17 | 4,340 | 4,350 | 4,305 | 4,305 | -1.49% | 1,154,800 | 1兆124億 | -8.33% | 14.25 | 0.83 |
| 08/16 | 4,385 | 4,405 | 4,360 | 4,370 | -0.91% | 773,700 | 1兆277億 | -7.43% | 14.47 | 0.85 |
| 08/15 | 4,415 | 4,450 | 4,400 | 4,410 | +0.68% | 692,600 | 1兆371億 | -6.96% | 14.6 | 0.85 |
| 08/14 | 4,400 | 4,410 | 4,360 | 4,380 | -1.35% | 890,300 | 1兆300億 | -7.89% | 14.5 | 0.85 |
| 08/10 | 4,470 | 4,470 | 4,410 | 4,440 | -0.67% | 1,004,500 | 1兆441億 | -6.96% | 14.7 | 0.86 |
| 08/09 | 4,510 | 4,515 | 4,425 | 4,470 | -1.22% | 1,087,000 | 1兆512億 | -6.6% | 14.8 | 0.87 |
| 08/08 | 4,575 | 4,605 | 4,510 | 4,525 | -1.09% | 763,000 | 1兆641億 | -5.65% | 14.98 | 0.88 |
| 08/07 | 4,650 | 4,650 | 4,570 | 4,575 | -0.97% | 570,500 | 1兆759億 | -4.77% | 15.14 | 0.89 |
| 08/04 | 4,620 | 4,625 | 4,550 | 4,620 | -0.65% | 771,500 | 1兆865億 | -3.95% | 15.29 | 0.89 |
| 08/03 | 4,635 | 4,675 | 4,630 | 4,650 | +0.32% | 824,600 | 1兆935億 | -3.49% | 15.39 | 0.9 |
| 08/02 | 4,655 | 4,660 | 4,520 | 4,635 | -0.75% | 1,765,800 | 1兆900億 | -3.9% | 15.34 | 0.9 |
| 08/01 | 4,660 | 4,730 | 4,650 | 4,670 | +0.43% | 908,500 | 1兆982億 | -3.25% | 15.46 | 0.9 |
| 07/31 | 4,665 | 4,695 | 4,625 | 4,650 | -0.96% | 844,700 | 1兆935億 | -3.69% | 15.39 | 0.9 |
| 07/28 | 4,765 | 4,785 | 4,680 | 4,695 | -1.88% | 724,100 | 1兆1041億 | -2.8% | 15.54 | 0.91 |
| 07/27 | 4,770 | 4,825 | 4,720 | 4,785 | -0.31% | 749,600 | 1兆1253億 | -0.91% | 15.84 | 0.93 |
| 07/26 | 4,805 | 4,845 | 4,780 | 4,800 | 0% | 539,300 | 1兆1288億 | -0.52% | 15.89 | 0.93 |
| 07/25 | 4,855 | 4,870 | 4,780 | 4,800 | -1.74% | 549,700 | 1兆1288億 | -0.41% | 15.89 | 0.93 |
| 07/24 | 4,860 | 4,895 | 4,805 | 4,885 | -0.71% | 694,500 | 1兆1488億 | +1.5% | 16.17 | 0.95 |
| 07/21 | 4,950 | 4,980 | 4,910 | 4,920 | -1.01% | 467,200 | 1兆1570億 | +2.39% | 16.29 | 0.95 |
| 07/20 | 4,955 | 5,010 | 4,955 | 4,970 | +0.1% | 497,500 | 1兆1688億 | +3.65% | 16.45 | 0.96 |
| 07/19 | 4,955 | 4,970 | 4,915 | 4,965 | -1.1% | 887,600 | 1兆1676億 | +3.76% | 16.44 | 0.96 |
| 07/18 | 5,050 | 5,050 | 4,965 | 5,020 | 0% | 488,000 | 1兆1805億 | +5.17% | 16.62 | 0.97 |
| 07/14 | 4,990 | 5,050 | 4,985 | 5,020 | +1.83% | 1,018,600 | 1兆1805億 | +5.51% | 16.62 | 0.97 |
| 07/13 | 4,935 | 4,965 | 4,925 | 4,930 | +0.51% | 703,000 | 1兆1594億 | +3.96% | 16.32 | 0.95 |
| 07/12 | 4,910 | 4,920 | 4,865 | 4,905 | -0.61% | 783,600 | 1兆1535億 | +3.72% | 16.24 | 0.95 |
