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 | 5,202 | 5,267 | 5,144 | 5,178 | +0.1% | 2,097,200 | 1兆5058億 | +14.46% | 15.77 | 1.26 |
| 12/28 | 5,040 | 5,204 | 5,037 | 5,173 | +2.66% | 3,641,200 | 1兆5043億 | +15.01% | 15.75 | 1.26 |
| 12/27 | 4,891 | 5,050 | 4,891 | 5,039 | +2.94% | 2,208,500 | 1兆4654億 | +12.68% | 15.35 | 1.23 |
| 12/26 | 4,905 | 4,943 | 4,868 | 4,895 | -0.39% | 1,186,600 | 1兆4235億 | +9.95% | 14.91 | 1.19 |
| 12/25 | 4,884 | 4,944 | 4,850 | 4,914 | +0.47% | 1,790,000 | 1兆4290億 | +10.85% | 14.96 | 1.2 |
| 12/22 | 4,682 | 4,891 | 4,677 | 4,891 | +5% | 3,819,100 | 1兆4223億 | +10.81% | 14.89 | 1.19 |
| 12/21 | 4,576 | 4,669 | 4,550 | 4,658 | +2.28% | 2,231,000 | 1兆3546億 | +5.96% | 14.19 | 1.14 |
| 12/20 | 4,430 | 4,560 | 4,412 | 4,554 | +3.57% | 2,086,500 | 1兆3243億 | +3.76% | 13.87 | 1.11 |
| 12/19 | 4,458 | 4,467 | 4,354 | 4,397 | -0.63% | 1,451,400 | 1兆2787億 | +0.07% | 13.39 | 1.07 |
| 12/18 | 4,357 | 4,427 | 4,311 | 4,425 | +2.95% | 1,896,900 | 1兆2868億 | +0.48% | 13.48 | 1.08 |
| 12/15 | 4,289 | 4,329 | 4,261 | 4,298 | -0.05% | 1,439,600 | 1兆2499億 | -2.63% | 13.09 | 1.05 |
| 12/14 | 4,260 | 4,302 | 4,233 | 4,300 | +0.94% | 1,129,900 | 1兆2505億 | -3.13% | 13.09 | 1.05 |
| 12/13 | 4,378 | 4,404 | 4,254 | 4,260 | -2.36% | 1,920,300 | 1兆2388億 | -4.57% | 12.97 | 1.04 |
| 12/12 | 4,343 | 4,395 | 4,308 | 4,363 | +0.55% | 1,231,200 | 1兆2688億 | -2.81% | 13.29 | 1.06 |
| 12/11 | 4,330 | 4,345 | 4,298 | 4,339 | +1.5% | 1,063,800 | 1兆2618億 | -3.71% | 13.21 | 1.06 |
| 12/08 | 4,214 | 4,282 | 4,204 | 4,275 | +1.45% | 2,019,500 | 1兆2432億 | -5.55% | 13.02 | 1.04 |
| 12/07 | 4,226 | 4,250 | 4,195 | 4,214 | +0.33% | 1,564,800 | 1兆2254億 | -7.2% | 12.83 | 1.03 |
| 12/06 | 4,273 | 4,296 | 4,171 | 4,200 | -4.13% | 2,943,100 | 1兆2214億 | -7.71% | 12.79 | 1.02 |
| 12/05 | 4,370 | 4,396 | 4,346 | 4,381 | -0.21% | 1,422,500 | 1兆2740億 | -3.95% | 13.34 | 1.07 |
| 12/04 | 4,372 | 4,404 | 4,341 | 4,390 | +0.8% | 1,392,800 | 1兆2766億 | -3.79% | 13.37 | 1.07 |
| 12/01 | 4,356 | 4,383 | 4,325 | 4,355 | 0% | 1,700,800 | 1兆2664億 | -4.62% | 13.26 | 1.06 |
| 11/30 | 4,390 | 4,409 | 4,335 | 4,355 | -1.16% | 2,513,700 | 1兆2664億 | -4.66% | 13.26 | 1.06 |
| 11/29 | 4,434 | 4,448 | 4,382 | 4,406 | +0.8% | 1,513,900 | 1兆2813億 | -3.53% | 13.42 | 1.07 |
| 11/28 | 4,419 | 4,452 | 4,352 | 4,371 | -2.04% | 1,967,200 | 1兆2711億 | -4.25% | 13.31 | 1.07 |
| 11/27 | 4,564 | 4,584 | 4,460 | 4,462 | -1.78% | 1,706,900 | 1兆2976億 | -2.17% | 13.59 | 1.09 |
| 11/24 | 4,480 | 4,560 | 4,467 | 4,543 | +0.35% | 1,316,800 | 1兆3211億 | -0.2% | 13.83 | 1.11 |
| 11/22 | 4,630 | 4,640 | 4,501 | 4,527 | -0.24% | 2,397,200 | 1兆3165億 | -0.18% | 13.79 | 1.1 |
| 11/21 | 4,472 | 4,557 | 4,470 | 4,538 | +2.74% | 1,983,900 | 1兆3197億 | +0.4% | 13.82 | 1.11 |
| 11/20 | 4,416 | 4,504 | 4,405 | 4,417 | -0.54% | 1,684,300 | 1兆2845億 | -1.78% | 13.45 | 1.08 |
| 11/17 | 4,500 | 4,524 | 4,426 | 4,441 | +0.14% | 2,888,400 | 1兆2915億 | -0.83% | 13.52 | 1.08 |
| 11/16 | 4,351 | 4,480 | 4,347 | 4,435 | -1.25% | 3,747,400 | 1兆2897億 | -0.49% | 13.51 | 1.08 |
| 11/15 | 4,535 | 4,574 | 4,483 | 4,491 | -3.56% | 3,431,600 | 1兆3060億 | +1.17% | 13.68 | 1.09 |
| 11/14 | 4,660 | 4,678 | 4,595 | 4,657 | +0.22% | 2,467,600 | 1兆3543億 | +5.51% | 14.18 | 1.14 |
| 11/13 | 4,637 | 4,694 | 4,617 | 4,647 | -0.87% | 2,571,600 | 1兆3514億 | +6.05% | 14.15 | 1.13 |
| 11/10 | 4,660 | 4,810 | 4,643 | 4,688 | -4.52% | 5,411,700 | 1兆3633億 | +7.89% | 14.28 | 1.14 |
| 11/09 | 4,981 | 5,022 | 4,778 | 4,910 | -0.61% | 4,507,500 | 1兆4278億 | +14.03% | 14.95 | 1.2 |
| 11/08 | 4,825 | 4,950 | 4,815 | 4,940 | +1.02% | 2,836,800 | 1兆4366億 | +16.07% | 15.04 | 1.2 |
| 11/07 | 4,800 | 4,890 | 4,765 | 4,890 | +2.28% | 3,060,700 | 1兆4220億 | +16.4% | 14.89 | 1.19 |
| 11/06 | 4,815 | 4,911 | 4,719 | 4,781 | -1.1% | 3,122,500 | 1兆3903億 | +15.2% | 14.56 | 1.17 |
| 11/02 | 4,800 | 4,840 | 4,687 | 4,834 | +3.98% | 4,316,200 | 1兆4057億 | +17.76% | 14.72 | 1.18 |
| 11/01 | 4,487 | 4,657 | 4,482 | 4,649 | +4.33% | 3,563,700 | 1兆3519億 | +14.59% | 14.16 | 1.13 |
| 10/31 | 4,437 | 4,477 | 4,423 | 4,456 | -0.02% | 1,888,000 | 1兆2958億 | +10.85% | 13.57 | 1.09 |
| 10/30 | 4,401 | 4,478 | 4,385 | 4,457 | +0.34% | 3,005,200 | 1兆2961億 | +11.73% | 13.57 | 1.09 |
| 10/27 | 4,470 | 4,474 | 4,351 | 4,442 | -0.54% | 3,574,200 | 1兆2917億 | +12.23% | 13.53 | 1.08 |
| 10/26 | 4,419 | 4,474 | 4,412 | 4,466 | +1.52% | 2,483,500 | 1兆2987億 | +13.61% | 13.6 | 1.09 |
| 10/25 | 4,370 | 4,464 | 4,356 | 4,399 | +1.36% | 2,836,600 | 1兆2792億 | +12.65% | 13.4 | 1.07 |
| 10/24 | 4,300 | 4,365 | 4,270 | 4,340 | -0.05% | 2,166,400 | 1兆2621億 | +11.68% | 13.22 | 1.06 |
| 10/23 | 4,300 | 4,376 | 4,281 | 4,342 | +1.35% | 2,476,700 | 1兆2627億 | +12.37% | 13.22 | 1.06 |
| 10/20 | 4,260 | 4,292 | 4,231 | 4,284 | +1.49% | 3,249,100 | 1兆2458億 | +11.5% | 13.05 | 1.04 |
| 10/19 | 4,140 | 4,247 | 4,134 | 4,221 | +2.13% | 3,330,400 | 1兆2275億 | +10.44% | 12.85 | 1.03 |
| 10/18 | 4,103 | 4,150 | 4,096 | 4,133 | -0.12% | 2,026,800 | 1兆2019億 | +8.56% | 12.59 | 1.01 |
| 10/17 | 4,074 | 4,230 | 4,053 | 4,138 | +4.13% | 4,835,000 | 1兆2033億 | +9.24% | 12.6 | 1.01 |
| 10/16 | 3,968 | 4,032 | 3,953 | 3,974 | +1.2% | 2,253,700 | 1兆1556億 | +5.33% | 12.1 | 0.97 |
| 10/13 | 3,931 | 3,960 | 3,882 | 3,927 | +0.1% | 2,242,800 | 1兆1420億 | +4.28% | 11.96 | 0.96 |
| 10/12 | 3,996 | 3,997 | 3,907 | 3,923 | -1.68% | 2,447,000 | 1兆1408億 | +4.36% | 11.95 | 0.96 |
| 10/11 | 3,892 | 4,004 | 3,882 | 3,990 | +3.39% | 3,603,600 | 1兆1603億 | +6.29% | 12.15 | 0.97 |
| 10/10 | 3,899 | 3,917 | 3,833 | 3,859 | 0% | 1,756,200 | 1兆1222億 | +3.07% | 11.75 | 0.94 |
| 10/06 | 3,745 | 3,859 | 3,740 | 3,859 | +3.71% | 2,743,200 | 1兆1222億 | +3.1% | 11.75 | 0.94 |
| 10/05 | 3,717 | 3,726 | 3,674 | 3,721 | +0.11% | 1,005,400 | 1兆821億 | -0.53% | 11.33 | 0.91 |
| 10/04 | 3,698 | 3,733 | 3,687 | 3,717 | +1.89% | 1,727,700 | 1兆809億 | -0.69% | 11.32 | 0.91 |
| 10/03 | 3,598 | 3,650 | 3,592 | 3,648 | +2.04% | 1,416,800 | 1兆608億 | -2.64% | 11.11 | 0.89 |
| 10/02 | 3,602 | 3,609 | 3,563 | 3,575 | -1.08% | 1,405,200 | 1兆396億 | -4.79% | 10.89 | 0.87 |
| 10/01 | 株式併合 2→1 |
| 09/29 | 3,686 | 3,693 | 3,609 | 3,614 | -1.09% | 1,763,700 | 1兆510億 | -3.96% | 11.05 | 0.88 |
| 09/28 | 3,662 | 3,705 | 3,631 | 3,654 | +0.19% | 1,450,100 | 1兆626億 | -3.03% | 11.17 | 0.89 |
| 09/27 | 3,688 | 3,711 | 3,632 | 3,647 | -1.8% | 1,474,500 | 1兆605億 | -3.34% | 11.15 | 0.89 |
| 09/26 | 3,684 | 3,744 | 3,682 | 3,714 | +0.6% | 1,612,500 | 1兆800億 | -1.67% | 11.35 | 0.91 |
| 09/25 | 3,700 | 3,710 | 3,678 | 3,692 | +0.33% | 1,432,000 | 1兆736億 | -2.2% | 11.29 | 0.9 |
| 09/22 | 3,708 | 3,710 | 3,606 | 3,680 | -1.87% | 3,462,000 | 1兆701億 | -2.44% | 11.25 | 0.9 |
| 09/21 | 3,848 | 3,850 | 3,748 | 3,750 | -1.94% | 2,280,500 | 1兆905億 | -0.58% | 11.46 | 0.92 |
| 09/20 | 3,920 | 3,934 | 3,806 | 3,824 | -2.25% | 2,981,500 | 1兆1120億 | +1.57% | 11.69 | 0.94 |
| 09/19 | 3,834 | 3,916 | 3,814 | 3,912 | +3.06% | 2,845,000 | 1兆1376億 | +4.15% | 11.96 | 0.96 |
| 09/15 | 3,780 | 3,816 | 3,772 | 3,796 | +0.11% | 2,297,000 | 1兆1039億 | +1.36% | 11.6 | 0.93 |
| 09/14 | 3,740 | 3,810 | 3,726 | 3,792 | +0.32% | 2,443,500 | 1兆1027億 | +1.36% | 11.59 | 0.93 |
| 09/13 | 3,900 | 3,912 | 3,764 | 3,780 | -1.72% | 3,898,000 | 1兆992億 | +1.2% | 11.55 | 0.93 |
| 09/12 | 3,710 | 3,848 | 3,696 | 3,846 | +4.91% | 5,227,000 | 1兆1184億 | +3.36% | 11.76 | 0.94 |
| 09/11 | 3,728 | 3,746 | 3,660 | 3,666 | -2.86% | 4,732,000 | 1兆661億 | -1.05% | 11.21 | 0.9 |
| 09/08 | 3,774 | 3,814 | 3,754 | 3,774 | -0.32% | 3,281,000 | 1兆975億 | +2.08% | 11.54 | 0.92 |
| 09/07 | 3,790 | 3,818 | 3,760 | 3,786 | +1.07% | 2,940,000 | 1兆1010億 | +2.77% | 11.57 | 0.93 |
| 09/06 | 3,766 | 3,788 | 3,712 | 3,746 | -1.58% | 4,739,000 | 1兆893億 | +2.04% | 11.45 | 0.92 |
| 09/05 | 3,760 | 3,828 | 3,758 | 3,806 | +1.6% | 4,512,000 | 1兆1068億 | +4.1% | 11.63 | 0.93 |
| 09/04 | 3,808 | 3,810 | 3,730 | 3,746 | -2.5% | 3,367,500 | 1兆893億 | +3% | 11.45 | 0.92 |
| 09/01 | 3,820 | 3,844 | 3,790 | 3,842 | +1.37% | 3,341,000 | 1兆1173億 | +6.19% | 11.74 | 0.94 |
| 08/31 | 3,788 | 3,808 | 3,726 | 3,790 | +0.37% | 3,557,000 | 1兆1021億 | +5.42% | 11.58 | 0.93 |
| 08/30 | 3,812 | 3,836 | 3,738 | 3,776 | -1.31% | 3,138,000 | 1兆981億 | +5.71% | 11.54 | 0.92 |
| 08/29 | 3,800 | 3,872 | 3,798 | 3,826 | -0.62% | 4,652,500 | 1兆1126億 | +7.87% | 11.69 | 0.94 |
| 08/28 | 3,798 | 3,876 | 3,784 | 3,850 | +2.23% | 3,056,000 | 1兆1196億 | +9.41% | 11.77 | 0.94 |
| 08/25 | 3,764 | 3,778 | 3,700 | 3,766 | +0.53% | 3,580,000 | 1兆952億 | +7.91% | 11.51 | 0.92 |
| 08/24 | 3,800 | 3,820 | 3,728 | 3,746 | -0.53% | 4,323,500 | 1兆893億 | +8.05% | 11.45 | 0.92 |
| 08/23 | 3,800 | 3,862 | 3,752 | 3,766 | +0.64% | 3,746,500 | 1兆952億 | +9.38% | 11.51 | 0.92 |
| 08/22 | 3,712 | 3,824 | 3,688 | 3,742 | +1.8% | 2,476,500 | 1兆882億 | +9.48% | 11.44 | 0.92 |
| 08/21 | 3,640 | 3,696 | 3,614 | 3,676 | +1.32% | 2,158,500 | 1兆690億 | +8.31% | 11.24 | 0.9 |
| 08/18 | 3,612 | 3,650 | 3,586 | 3,628 | -0.82% | 2,354,500 | 1兆550億 | +7.62% | 11.09 | 0.89 |
| 08/17 | 3,640 | 3,676 | 3,640 | 3,658 | +2.01% | 2,536,500 | 1兆637億 | +9.23% | 11.18 | 0.9 |
| 08/16 | 3,588 | 3,620 | 3,554 | 3,586 | -0.61% | 1,852,000 | 1兆428億 | +7.88% | 10.96 | 0.88 |
| 08/15 | 3,676 | 3,698 | 3,600 | 3,608 | -0.77% | 1,820,000 | 1兆492億 | +9.27% | 11.03 | 0.88 |
| 08/14 | 3,630 | 3,716 | 3,608 | 3,636 | -1.52% | 2,687,000 | 1兆573億 | +10.92% | 11.11 | 0.89 |
| 08/10 | 3,648 | 3,732 | 3,648 | 3,692 | +1.76% | 2,876,500 | 1兆736億 | +13.46% | 11.29 | 0.9 |
| 08/09 | 3,524 | 3,630 | 3,524 | 3,628 | +5.83% | 5,400,000 | 1兆550億 | +12.43% | 11.09 | 0.89 |
| 08/08 | 3,462 | 3,468 | 3,396 | 3,428 | -1.1% | 2,329,500 | 9969億1044万 | +7.09% | 10.48 | 0.84 |
| 08/07 | 3,470 | 3,496 | 3,462 | 3,466 | +0.29% | 1,273,000 | 1兆79億 | +8.82% | 10.59 | 0.85 |
