株価チャート
2017/07/28～2017/12/21
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 |
| 12/21 | 3,895 | 3,905 | 3,870 | 3,875 | -0.51% | 767,100 | 1兆9309億 | +4.08% | 27.44 | 5.09 |
| 12/20 | 3,890 | 3,905 | 3,885 | 3,895 | +0.13% | 1,006,300 | 1兆9409億 | +5.16% | 27.58 | 5.12 |
| 12/19 | 3,890 | 3,915 | 3,865 | 3,890 | -0.38% | 1,255,700 | 1兆9384億 | +5.42% | 27.54 | 5.11 |
| 12/18 | 3,925 | 3,935 | 3,875 | 3,905 | -0.26% | 1,462,400 | 1兆9459億 | +6.37% | 27.65 | 5.13 |
| 12/15 | 3,880 | 3,940 | 3,840 | 3,915 | +1.56% | 3,315,500 | 1兆9509億 | +7.08% | 27.72 | 5.15 |
| 12/14 | 3,810 | 3,880 | 3,810 | 3,855 | +0.52% | 1,401,400 | 1兆9210億 | +5.88% | 27.3 | 5.07 |
| 12/13 | 3,780 | 3,835 | 3,755 | 3,835 | +1.59% | 1,715,300 | 1兆9110億 | +5.56% | 27.15 | 5.04 |
| 12/12 | 3,785 | 3,790 | 3,745 | 3,775 | 0% | 849,200 | 1兆8811億 | +4.2% | 26.73 | 4.96 |
| 12/11 | 3,745 | 3,790 | 3,725 | 3,775 | +1.75% | 1,126,500 | 1兆8811億 | +4.4% | 26.73 | 4.96 |
| 12/08 | 3,805 | 3,810 | 3,690 | 3,710 | -2.5% | 2,654,800 | 1兆8487億 | +2.83% | 26.27 | 4.88 |
| 12/07 | 3,905 | 3,915 | 3,790 | 3,805 | -2.06% | 2,622,000 | 1兆8960億 | +5.58% | 26.94 | 5 |
| 12/06 | 3,885 | 3,955 | 3,830 | 3,885 | -0.64% | 2,377,800 | 1兆9359億 | +8.04% | 27.51 | 5.11 |
| 12/05 | 4,025 | 4,035 | 3,860 | 3,910 | -2.13% | 3,096,600 | 1兆9484億 | +9.07% | 27.69 | 5.14 |
| 12/04 | 3,875 | 4,010 | 3,865 | 3,995 | +4.72% | 6,325,900 | 1兆9907億 | +11.81% | 28.29 | 5.25 |
| 12/01 | 3,815 | 3,830 | 3,690 | 3,815 | +7.92% | 7,292,400 | 1兆9010億 | +7.4% | 27.01 | 5.01 |
| 11/30 | 3,570 | 3,575 | 3,535 | 3,535 | -1.12% | 732,700 | 1兆7615億 | -0.11% | 25.03 | 4.65 |
| 11/29 | 3,535 | 3,575 | 3,535 | 3,575 | +0.99% | 629,700 | 1兆7814億 | +0.99% | 25.31 | 4.7 |
| 11/28 | 3,530 | 3,575 | 3,530 | 3,540 | -0.42% | 448,900 | 1兆7640億 | 0% | 25.07 | 4.65 |
| 11/27 | 3,520 | 3,580 | 3,520 | 3,555 | +0.99% | 806,000 | 1兆7715億 | +0.34% | 25.17 | 4.67 |
| 11/24 | 3,530 | 3,550 | 3,520 | 3,520 | -1.26% | 437,700 | 1兆7540億 | -0.71% | 24.92 | 4.63 |
| 11/22 | 3,480 | 3,580 | 3,475 | 3,565 | +2.3% | 995,800 | 1兆7764億 | +0.45% | 25.24 | 4.69 |
| 11/21 | 3,500 | 3,520 | 3,465 | 3,485 | -0.29% | 550,200 | 1兆7366億 | -1.91% | 24.68 | 4.58 |
| 11/20 | 3,460 | 3,520 | 3,460 | 3,495 | +0.14% | 541,200 | 1兆7416億 | -1.74% | 24.75 | 4.59 |
| 11/17 | 3,500 | 3,535 | 3,480 | 3,490 | +0.29% | 837,100 | 1兆7391億 | -2.02% | 24.71 | 4.59 |
| 11/16 | 3,360 | 3,490 | 3,340 | 3,480 | +2.5% | 1,067,700 | 1兆7341億 | -2.52% | 24.64 | 4.57 |
| 11/15 | 3,465 | 3,500 | 3,330 | 3,395 | -3.96% | 1,939,900 | 1兆6917億 | -5.11% | 24.04 | 4.46 |
| 11/14 | 3,435 | 3,610 | 3,430 | 3,535 | +2.91% | 1,957,300 | 1兆7615億 | -1.53% | 25.03 | 4.65 |
| 11/13 | 3,495 | 3,510 | 3,430 | 3,435 | -2.28% | 925,300 | 1兆7117億 | -4.5% | 24.32 | 4.51 |
| 11/10 | 3,515 | 3,545 | 3,500 | 3,515 | -0.99% | 789,200 | 1兆7515億 | -2.66% | 24.89 | 4.62 |
| 11/09 | 3,640 | 3,645 | 3,550 | 3,550 | -2.47% | 1,412,600 | 1兆7690億 | -1.93% | 25.14 | 4.67 |
| 11/08 | 3,585 | 3,665 | 3,565 | 3,640 | +1.11% | 1,309,200 | 1兆8138億 | +0.55% | 25.77 | 4.78 |
| 11/07 | 3,575 | 3,615 | 3,565 | 3,600 | +0.28% | 933,800 | 1兆7939億 | -0.5% | 25.49 | 4.73 |
| 11/06 | 3,575 | 3,600 | 3,565 | 3,590 | 0% | 807,000 | 1兆7889億 | -0.55% | 25.42 | 4.72 |
| 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 |
