株価チャート
2017/04/21～2017/09/14
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 | 10/1, 株式併合 10→1 |
| 2017 |
| 09/14 | 3,440 | 3,440 | 3,340 | 3,380 | -1.17% | 992,800 | 1兆6843億 | -3.15% | 23.93 | 4.44 |
| 09/13 | 3,420 | 3,440 | 3,400 | 3,420 | +1.18% | 1,103,000 | 1兆7042億 | -2.51% | 24.22 | 4.49 |
| 09/12 | 3,450 | 3,450 | 3,370 | 3,380 | +2.11% | 1,814,700 | 1兆6843億 | -4.11% | 23.93 | 4.44 |
| 09/11 | 3,260 | 3,330 | 3,250 | 3,310 | +3.44% | 1,246,500 | 1兆6494億 | -6.66% | 23.44 | 4.35 |
| 09/08 | 3,260 | 3,340 | 3,170 | 3,200 | -3.32% | 2,222,400 | 1兆5946億 | -10.34% | 22.66 | 4.21 |
| 09/07 | 3,330 | 3,500 | 3,280 | 3,310 | +1.85% | 5,019,100 | 1兆6494億 | -8% | 23.44 | 4.35 |
| 09/06 | 2,950 | 3,260 | 2,920 | 3,250 | +7.62% | 4,293,800 | 1兆6195億 | -10.2% | 23.01 | 4.27 |
| 09/05 | 3,180 | 3,200 | 3,020 | 3,020 | -5.92% | 3,493,700 | 1兆5049億 | -17.08% | 21.38 | 3.97 |
| 09/04 | 3,250 | 3,280 | 3,180 | 3,210 | -2.73% | 1,892,100 | 1兆5995億 | -12.7% | 22.73 | 4.22 |
| 09/01 | 3,360 | 3,370 | 3,280 | 3,300 | 0% | 2,265,800 | 1兆6444億 | -10.98% | 23.37 | 4.34 |
| 08/31 | 3,410 | 3,430 | 3,280 | 3,300 | -4.07% | 4,106,400 | 1兆6444億 | -11.65% | 23.37 | 4.34 |
| 08/30 | 3,520 | 3,550 | 3,430 | 3,440 | -2.27% | 1,664,200 | 1兆7142億 | -8.58% | 24.36 | 4.52 |
| 08/29 | 3,510 | 3,530 | 3,460 | 3,520 | -0.56% | 1,568,000 | 1兆7540億 | -6.98% | 24.92 | 4.63 |
| 08/28 | 3,550 | 3,590 | 3,530 | 3,540 | -0.28% | 642,600 | 1兆7640億 | -6.82% | 25.07 | 4.65 |
| 08/25 | 3,570 | 3,620 | 3,530 | 3,550 | -0.56% | 1,186,800 | 1兆7690億 | -6.87% | 25.14 | 4.67 |
| 08/24 | 3,570 | 3,600 | 3,550 | 3,570 | -1.11% | 935,900 | 1兆7789億 | -6.69% | 25.28 | 4.69 |
| 08/23 | 3,680 | 3,720 | 3,600 | 3,610 | -1.1% | 1,102,100 | 1兆7989億 | -6.04% | 25.56 | 4.74 |
| 08/22 | 3,550 | 3,720 | 3,550 | 3,650 | +2.53% | 1,578,400 | 1兆8188億 | -5.34% | 25.85 | 4.8 |
| 08/21 | 3,600 | 3,620 | 3,520 | 3,560 | -2.47% | 1,879,400 | 1兆7740億 | -7.92% | 25.21 | 4.68 |
| 08/18 | 3,670 | 3,700 | 3,630 | 3,650 | -2.41% | 2,030,400 | 1兆8188億 | -5.98% | 25.85 | 4.8 |
| 08/17 | 3,810 | 3,830 | 3,720 | 3,740 | -1.58% | 1,792,800 | 1兆8637億 | -4% | 26.48 | 4.92 |
| 08/16 | 3,880 | 3,880 | 3,800 | 3,800 | -1.81% | 1,181,500 | 1兆8936億 | -2.71% | 26.91 | 4.99 |
| 08/15 | 3,810 | 3,900 | 3,810 | 3,870 | +0.52% | 790,300 | 1兆9284億 | -1.2% | 27.4 | 5.09 |
| 08/14 | 3,810 | 3,850 | 3,750 | 3,850 | +0.79% | 1,744,600 | 1兆9185億 | -1.91% | 27.26 | 5.06 |
| 08/10 | 3,810 | 3,850 | 3,800 | 3,820 | 0% | 842,700 | 1兆9035億 | -2.9% | 27.05 | 5.02 |
| 08/09 | 3,870 | 3,870 | 3,800 | 3,820 | -0.78% | 1,006,200 | 1兆9035億 | -3.17% | 27.05 | 5.02 |
| 08/08 | 3,910 | 3,910 | 3,850 | 3,850 | -1.53% | 535,700 | 1兆9185億 | -2.63% | 27.26 | 5.06 |
| 08/07 | 3,890 | 3,910 | 3,880 | 3,910 | +0.51% | 492,900 | 1兆9484億 | -1.39% | 27.69 | 5.14 |
| 08/04 | 3,900 | 3,910 | 3,860 | 3,890 | -0.77% | 617,700 | 1兆9384億 | -2.16% | 27.54 | 5.11 |
| 08/03 | 3,860 | 3,930 | 3,840 | 3,920 | +2.35% | 1,278,500 | 1兆9534億 | -1.68% | 27.76 | 5.15 |
| 08/02 | 3,840 | 3,870 | 3,800 | 3,830 | -0.26% | 1,545,400 | 1兆9085億 | -4.2% | 27.12 | 5.03 |
| 08/01 | 3,870 | 3,900 | 3,820 | 3,840 | -1.03% | 1,301,800 | 1兆9135億 | -4.31% | 27.19 | 5.05 |
| 07/31 | 3,950 | 3,960 | 3,870 | 3,880 | -2.27% | 1,824,600 | 1兆9334億 | -3.67% | 27.47 | 5.1 |
| 07/28 | 3,990 | 3,990 | 3,930 | 3,970 | -0.5% | 1,215,400 | 1兆9783億 | -1.71% | 28.11 | 5.22 |
| 07/27 | 4,000 | 4,010 | 3,970 | 3,990 | -0.5% | 880,700 | 1兆9882億 | -1.38% | 28.25 | 5.24 |
| 07/26 | 4,040 | 4,060 | 4,000 | 4,010 | +1.01% | 1,409,400 | 1兆9982億 | -1.01% | 28.39 | 5.27 |
| 07/25 | 3,900 | 4,000 | 3,880 | 3,970 | +2.32% | 1,769,600 | 1兆9783億 | -2.17% | 28.11 | 5.22 |
| 07/24 | 3,920 | 3,940 | 3,870 | 3,880 | +0.26% | 1,586,600 | 1兆9334億 | -4.34% | 27.47 | 5.1 |
| 07/21 | 3,890 | 3,910 | 3,870 | 3,870 | -0.77% | 1,328,600 | 1兆9284億 | -4.54% | 27.4 | 5.09 |
| 07/20 | 3,940 | 3,970 | 3,890 | 3,900 | -1.52% | 1,959,200 | 1兆9434億 | -3.77% | 27.62 | 5.13 |
| 07/19 | 3,970 | 3,990 | 3,930 | 3,960 | -0.25% | 980,500 | 1兆9733億 | -2.29% | 28.04 | 5.2 |
| 07/18 | 3,940 | 4,000 | 3,920 | 3,970 | +1.53% | 1,412,300 | 1兆9783億 | -1.9% | 28.11 | 5.22 |
| 07/14 | 3,920 | 3,970 | 3,910 | 3,910 | -1.01% | 1,725,500 | 1兆9484億 | -3.31% | 27.69 | 5.14 |
| 07/13 | 4,000 | 4,000 | 3,950 | 3,950 | -1.25% | 1,188,700 | 1兆9683億 | -2.45% | 27.97 | 5.19 |
| 07/12 | 3,990 | 4,020 | 3,970 | 4,000 | 0% | 1,267,800 | 1兆9932億 | -1.31% | 28.32 | 5.26 |
| 07/11 | 4,040 | 4,050 | 4,000 | 4,000 | -1.72% | 1,803,800 | 1兆9932億 | -1.38% | 28.32 | 5.26 |
| 07/10 | 4,080 | 4,090 | 4,050 | 4,070 | +0.25% | 729,400 | 2兆281億 | +0.3% | 28.82 | 5.35 |
| 07/07 | 4,030 | 4,080 | 4,020 | 4,060 | -0.25% | 782,100 | 2兆231億 | +0.05% | 28.75 | 5.34 |
| 07/06 | 4,100 | 4,120 | 4,060 | 4,070 | -0.73% | 876,900 | 2兆281億 | +0.27% | 28.82 | 5.35 |
| 07/05 | 4,000 | 4,100 | 3,990 | 4,100 | +1.23% | 1,446,400 | 2兆430億 | +0.99% | 29.03 | 5.39 |
| 07/04 | 4,120 | 4,120 | 4,030 | 4,050 | -1.94% | 2,003,400 | 2兆181億 | -0.2% | 28.68 | 5.32 |
| 07/03 | 4,160 | 4,160 | 4,110 | 4,130 | -0.96% | 1,373,500 | 2兆580億 | +1.67% | 29.24 | 5.43 |
| 06/30 | 4,120 | 4,170 | 4,110 | 4,170 | -0.24% | 1,289,300 | 2兆779億 | +2.66% | 29.53 | 5.48 |
| 06/29 | 4,200 | 4,210 | 4,150 | 4,180 | 0% | 910,500 | 2兆829億 | +2.9% | 29.6 | 5.49 |
| 06/28 | 4,210 | 4,220 | 4,160 | 4,180 | -0.71% | 1,202,100 | 2兆829億 | +2.96% | 29.6 | 5.49 |
| 06/27 | 4,260 | 4,260 | 4,200 | 4,210 | -0.47% | 1,794,000 | 2兆979億 | +3.75% | 29.81 | 5.53 |
| 06/26 | 4,180 | 4,230 | 4,170 | 4,230 | +1.93% | 2,533,300 | 2兆1078億 | +4.29% | 29.95 | 5.56 |
| 06/23 | 4,180 | 4,200 | 4,130 | 4,150 | 0% | 2,047,100 | 2兆680億 | +2.34% | 29.39 | 5.45 |
| 06/22 | 4,140 | 4,160 | 4,060 | 4,150 | +1.22% | 2,332,300 | 2兆680億 | +2.44% | 29.39 | 5.45 |
| 06/21 | 4,270 | 4,280 | 4,100 | 4,100 | -2.38% | 5,176,900 | 2兆430億 | +1.41% | 29.03 | 5.39 |
| 06/20 | 3,950 | 4,220 | 3,940 | 4,200 | +7.69% | 7,919,200 | 2兆929億 | +3.96% | 29.74 | 5.52 |
| 06/19 | 3,830 | 3,920 | 3,800 | 3,900 | +1.83% | 1,311,200 | 1兆9434億 | -3.37% | 27.62 | 5.13 |
| 06/16 | 3,860 | 3,880 | 3,830 | 3,830 | -0.52% | 1,022,400 | 1兆9085億 | -5.32% | 27.12 | 5.03 |
| 06/15 | 3,870 | 3,930 | 3,830 | 3,850 | -1.53% | 1,156,000 | 1兆9185億 | -5.17% | 27.26 | 5.06 |
| 06/14 | 3,800 | 3,930 | 3,800 | 3,910 | +2.89% | 1,906,300 | 1兆9484億 | -3.86% | 27.69 | 5.14 |
| 06/13 | 3,850 | 3,880 | 3,780 | 3,800 | -2.56% | 3,226,800 | 1兆8936億 | -6.63% | 26.91 | 4.99 |
| 06/12 | 4,000 | 4,010 | 3,870 | 3,900 | -3.23% | 3,222,100 | 1兆9434億 | -4.48% | 27.62 | 5.13 |
| 06/09 | 4,030 | 4,050 | 4,000 | 4,030 | -0.49% | 1,748,400 | 2兆82億 | -1.56% | 28.54 | 5.3 |
| 06/08 | 4,070 | 4,070 | 4,030 | 4,050 | -0.49% | 1,537,300 | 2兆181億 | -1.22% | 28.68 | 5.32 |
| 06/07 | 4,070 | 4,080 | 4,050 | 4,070 | 0% | 789,300 | 2兆281億 | -0.83% | 28.82 | 5.35 |
| 06/06 | 4,050 | 4,110 | 4,050 | 4,070 | +0.49% | 1,487,500 | 2兆281億 | -0.78% | 28.82 | 5.35 |
| 06/05 | 4,080 | 4,090 | 4,040 | 4,050 | -1.22% | 1,318,200 | 2兆181億 | -1.44% | 28.68 | 5.32 |
| 06/02 | 4,090 | 4,120 | 4,070 | 4,100 | +0.24% | 1,556,200 | 2兆430億 | -0.41% | 29.03 | 5.39 |
| 06/01 | 4,020 | 4,120 | 4,020 | 4,090 | +0.99% | 1,804,500 | 2兆381億 | -0.68% | 28.96 | 5.38 |
| 05/31 | 4,080 | 4,120 | 4,050 | 4,050 | -2.17% | 1,831,400 | 2兆181億 | -1.65% | 28.68 | 5.32 |
| 05/30 | 4,150 | 4,160 | 4,060 | 4,140 | -0.24% | 1,934,500 | 2兆630億 | +0.49% | 29.32 | 5.44 |
| 05/29 | 4,290 | 4,320 | 4,130 | 4,150 | 0% | 5,521,800 | 2兆680億 | +0.83% | 29.39 | 5.45 |
| 05/26 | 4,180 | 4,190 | 4,140 | 4,150 | +0.24% | 1,377,900 | 2兆680億 | +0.78% | 29.39 | 5.45 |
| 05/25 | 4,110 | 4,170 | 4,070 | 4,140 | 0% | 1,284,800 | 2兆630億 | +0.78% | 29.32 | 5.44 |
| 05/24 | 4,150 | 4,150 | 4,100 | 4,140 | -0.24% | 992,300 | 2兆630億 | +1.25% | 29.32 | 5.44 |
| 05/23 | 4,210 | 4,210 | 4,120 | 4,150 | -1.19% | 1,797,500 | 2兆680億 | +2.02% | 29.39 | 5.45 |
| 05/22 | 4,130 | 4,200 | 4,090 | 4,200 | +3.7% | 2,917,500 | 2兆929億 | +3.63% | 29.74 | 5.52 |
| 05/19 | 4,060 | 4,110 | 4,010 | 4,050 | +2.53% | 1,711,500 | 2兆181億 | +0.32% | 28.68 | 5.32 |
| 05/18 | 3,910 | 4,000 | 3,910 | 3,950 | -2.23% | 1,735,300 | 1兆9683億 | -1.77% | 27.97 | 5.19 |
| 05/17 | 4,070 | 4,090 | 4,000 | 4,040 | -1.22% | 1,980,600 | 2兆131億 | +0.4% | 28.61 | 5.31 |
| 05/16 | 4,100 | 4,150 | 4,080 | 4,090 | -0.97% | 1,367,700 | 2兆381億 | +1.11% | 28.96 | 5.38 |
| 05/15 | 4,230 | 4,240 | 4,080 | 4,130 | -1.43% | 2,303,500 | 2兆580億 | +1.4% | 29.24 | 5.43 |
| 05/12 | 4,160 | 4,240 | 4,140 | 4,190 | +3.71% | 4,403,700 | 2兆879億 | +2.05% | 29.67 | 5.51 |
| 05/11 | 3,860 | 4,080 | 3,850 | 4,040 | +1.76% | 2,464,600 | 2兆131億 | -2.37% | 28.61 | 5.31 |
| 05/10 | 4,100 | 4,100 | 3,940 | 3,970 | -3.87% | 3,676,700 | 1兆9783億 | -4.89% | 28.11 | 5.22 |
| 05/09 | 4,190 | 4,190 | 4,100 | 4,130 | -1.43% | 1,913,600 | 2兆580億 | -1.76% | 29.24 | 5.43 |
| 05/08 | 4,240 | 4,250 | 4,150 | 4,190 | +0.72% | 1,794,900 | 2兆879億 | -0.69% | 29.67 | 5.51 |
| 05/02 | 4,230 | 4,240 | 4,120 | 4,160 | -0.24% | 1,925,800 | 2兆729億 | -1.68% | 29.46 | 5.47 |
| 05/01 | 4,060 | 4,200 | 4,050 | 4,170 | +3.73% | 2,321,300 | 2兆779億 | -1.63% | 29.53 | 5.48 |
| 04/28 | 4,160 | 4,250 | 4,010 | 4,020 | -4.96% | 3,911,100 | 2兆32億 | -5.19% | 28.47 | 5.28 |
| 04/27 | 4,250 | 4,260 | 4,110 | 4,230 | -0.47% | 1,888,200 | 2兆1078億 | -0.38% | 29.95 | 5.56 |
| 04/26 | 4,250 | 4,280 | 4,200 | 4,250 | +2.66% | 2,507,000 | 2兆1178億 | +0.19% | 30.09 | 5.59 |
| 04/25 | 4,100 | 4,140 | 4,040 | 4,140 | +1.72% | 1,960,400 | 2兆630億 | -2.31% | 29.32 | 5.44 |
| 04/24 | 4,060 | 4,180 | 4,030 | 4,070 | -1.21% | 2,244,100 | 2兆281億 | -4.08% | 28.82 | 5.35 |
| 04/21 | 4,130 | 4,170 | 4,000 | 4,120 | +2.23% | 3,367,100 | 2兆530億 | -3.1% | 29.17 | 5.41 |
