株価チャート
2017/06/12~2017/11/02
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 |
11/02 | 3,630 | 3,635 | 3,575 | 3,590 | -0.55% | 967,200 | 1兆7889億 | -0.33% | 25.42 | 4.72 |
11/01 | 3,585 | 3,620 | 3,565 | 3,610 | +0.7% | 1,341,000 | 1兆7989億 | +0.42% | 25.56 | 4.74 |
10/31 | 3,585 | 3,625 | 3,560 | 3,585 | -1.1% | 1,106,300 | 1兆7864億 | -0.06% | 25.38 | 4.71 |
10/30 | 3,695 | 3,760 | 3,620 | 3,625 | +0.83% | 3,511,500 | 1兆8063億 | +1.29% | 25.67 | 4.76 |
10/27 | 3,515 | 3,610 | 3,495 | 3,595 | +3.6% | 1,550,000 | 1兆7914億 | +0.64% | 25.46 | 4.72 |
10/26 | 3,495 | 3,515 | 3,470 | 3,470 | -0.86% | 608,300 | 1兆7291億 | -2.72% | 24.57 | 4.56 |
10/25 | 3,570 | 3,575 | 3,495 | 3,500 | -1.69% | 982,200 | 1兆7441億 | -1.88% | 24.78 | 4.6 |
10/24 | 3,575 | 3,575 | 3,510 | 3,560 | -0.7% | 1,253,900 | 1兆7740億 | -0.17% | 25.21 | 4.68 |
10/23 | 3,610 | 3,625 | 3,585 | 3,585 | -0.28% | 693,200 | 1兆7864億 | +0.7% | 25.38 | 4.71 |
10/20 | 3,595 | 3,630 | 3,575 | 3,595 | -0.42% | 622,100 | 1兆7914億 | +1.21% | 25.46 | 4.72 |
10/19 | 3,615 | 3,635 | 3,600 | 3,610 | -0.28% | 442,000 | 1兆7989億 | +1.83% | 25.56 | 4.74 |
10/18 | 3,675 | 3,690 | 3,620 | 3,620 | -1.36% | 686,900 | 1兆8039億 | +2.38% | 25.63 | 4.76 |
10/17 | 3,600 | 3,755 | 3,600 | 3,670 | +2.23% | 1,543,800 | 1兆8288億 | +4.17% | 25.99 | 4.82 |
10/16 | 3,625 | 3,635 | 3,560 | 3,590 | -0.97% | 988,600 | 1兆7889億 | +2.45% | 25.42 | 4.72 |
10/13 | 3,660 | 3,675 | 3,620 | 3,625 | -1.49% | 815,200 | 1兆8063億 | +3.78% | 25.67 | 4.76 |
10/12 | 3,670 | 3,715 | 3,665 | 3,680 | +0.27% | 548,700 | 1兆8338億 | +5.81% | 26.06 | 4.84 |
10/11 | 3,735 | 3,740 | 3,670 | 3,670 | -0.81% | 664,500 | 1兆8288億 | +6.32% | 25.99 | 4.82 |
10/10 | 3,670 | 3,715 | 3,630 | 3,700 | -0.67% | 1,074,200 | 1兆8437億 | +7.78% | 26.2 | 4.86 |
10/06 | 3,760 | 3,830 | 3,665 | 3,725 | -1.59% | 1,593,300 | 1兆8562億 | +9.01% | 26.38 | 4.9 |
10/05 | 3,750 | 3,910 | 3,690 | 3,785 | +1.75% | 3,705,500 | 1兆8861億 | +11.32% | 26.8 | 4.97 |
10/04 | 3,580 | 3,750 | 3,575 | 3,720 | +4.2% | 2,620,600 | 1兆8537億 | +9.83% | 26.34 | 4.89 |
10/03 | 3,560 | 3,630 | 3,525 | 3,570 | -0.28% | 1,822,800 | 1兆7789億 | +5.65% | 25.28 | 4.69 |
10/02 | 3,385 | 3,590 | 3,375 | 3,580 | +5.45% | 1,962,100 | 1兆7839億 | +6.01% | 25.35 | 4.71 |
10/01 | 株式併合 10→1 |
09/29 | 3,370 | 3,395 | 3,360 | 3,395 | -0.15% | 750,400 | 1兆6917億 | +0.56% | 24.04 | 4.46 |
09/28 | 3,410 | 3,410 | 3,355 | 3,400 | 0% | 936,800 | 1兆6942億 | +0.5% | 24.08 | 4.47 |
09/27 | 3,340 | 3,420 | 3,330 | 3,400 | -0.29% | 706,600 | 1兆6942億 | +0.24% | 24.08 | 4.47 |
09/26 | 3,320 | 3,430 | 3,320 | 3,410 | +0.29% | 857,300 | 1兆6992億 | +0.24% | 24.15 | 4.48 |
09/25 | 3,450 | 3,450 | 3,390 | 3,400 | -1.16% | 665,300 | 1兆6942億 | -0.23% | 24.08 | 4.47 |
09/22 | 3,480 | 3,490 | 3,410 | 3,440 | -1.15% | 941,600 | 1兆7142億 | +0.64% | 24.36 | 4.52 |
09/21 | 3,470 | 3,530 | 3,470 | 3,480 | +0.29% | 1,275,400 | 1兆7341億 | +1.46% | 24.64 | 4.57 |
09/20 | 3,490 | 3,500 | 3,440 | 3,470 | 0% | 1,033,100 | 1兆7291億 | +0.81% | 24.57 | 4.56 |
09/19 | 3,470 | 3,500 | 3,440 | 3,470 | +1.76% | 1,540,900 | 1兆7291億 | +0.35% | 24.57 | 4.56 |
09/15 | 3,330 | 3,430 | 3,330 | 3,410 | +0.89% | 1,220,100 | 1兆6992億 | -1.84% | 24.15 | 4.48 |
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 |