株価チャート
2017/04/19～2017/09/12
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 |
| 09/12 | 4,460 | 4,470 | 4,384 | 4,418 | -1.16% | 7,287,800 | 5兆5860億 | +2.79% | 11.37 | 1.88 |
| 09/11 | 4,365 | 4,475 | 4,362 | 4,470 | +4% | 8,579,900 | 5兆6518億 | +4% | 11.51 | 1.9 |
| 09/08 | 4,296 | 4,345 | 4,275 | 4,298 | +0.94% | 7,336,600 | 5兆4343億 | +0.02% | 11.06 | 1.83 |
| 09/07 | 4,283 | 4,292 | 4,243 | 4,258 | -0.58% | 4,372,300 | 5兆3837億 | -1% | 10.96 | 1.81 |
| 09/06 | 4,250 | 4,322 | 4,242 | 4,283 | -0.63% | 4,060,200 | 5兆4153億 | -0.58% | 11.02 | 1.82 |
| 09/05 | 4,377 | 4,377 | 4,257 | 4,310 | -1.44% | 5,739,100 | 5兆4495億 | -0.12% | 11.09 | 1.83 |
| 09/04 | 4,365 | 4,374 | 4,328 | 4,373 | -0.07% | 4,085,200 | 5兆5291億 | +1.13% | 11.26 | 1.86 |
| 09/01 | 4,371 | 4,393 | 4,352 | 4,376 | +0.9% | 4,856,500 | 5兆5329億 | +1.06% | 11.26 | 1.86 |
| 08/31 | 4,354 | 4,388 | 4,323 | 4,337 | +0.37% | 7,317,100 | 5兆4836億 | -0.05% | 11.16 | 1.85 |
| 08/30 | 4,250 | 4,336 | 4,239 | 4,321 | +2.88% | 18,510,400 | 5兆4634億 | -0.6% | 11.12 | 1.84 |
| 08/29 | 4,176 | 4,212 | 4,165 | 4,200 | +0.21% | 4,448,400 | 5兆3104億 | -3.51% | 10.81 | 1.79 |
| 08/28 | 4,205 | 4,221 | 4,174 | 4,191 | -0.19% | 3,386,200 | 5兆2990億 | -3.96% | 10.79 | 1.78 |
| 08/25 | 4,175 | 4,219 | 4,169 | 4,199 | +0.74% | 3,724,800 | 5兆3091億 | -4.09% | 10.81 | 1.79 |
| 08/24 | 4,214 | 4,224 | 4,168 | 4,168 | -1.63% | 5,406,000 | 5兆2699億 | -5.08% | 10.73 | 1.77 |
| 08/23 | 4,234 | 4,255 | 4,227 | 4,237 | +1.1% | 4,953,900 | 5兆3572億 | -3.79% | 10.91 | 1.8 |
| 08/22 | 4,183 | 4,233 | 4,175 | 4,191 | +0.19% | 5,071,500 | 5兆2990億 | -5.07% | 10.79 | 1.78 |
| 08/21 | 4,220 | 4,235 | 4,159 | 4,183 | -1.02% | 5,922,900 | 5兆2888億 | -5.51% | 10.77 | 1.78 |
| 08/18 | 4,251 | 4,271 | 4,225 | 4,226 | -2.36% | 5,536,500 | 5兆3432億 | -4.8% | 10.88 | 1.8 |
| 08/17 | 4,330 | 4,349 | 4,320 | 4,328 | +0.07% | 3,803,800 | 5兆4721億 | -2.72% | 11.14 | 1.84 |
| 08/16 | 4,299 | 4,332 | 4,286 | 4,325 | +0.6% | 4,201,500 | 5兆4683億 | -2.9% | 11.13 | 1.84 |
| 08/15 | 4,300 | 4,347 | 4,284 | 4,299 | +0.99% | 5,558,500 | 5兆4355億 | -3.46% | 11.07 | 1.83 |
| 08/14 | 4,201 | 4,286 | 4,195 | 4,257 | -1.87% | 9,639,500 | 5兆3823億 | -4.36% | 10.96 | 1.81 |
| 08/10 | 4,397 | 4,404 | 4,324 | 4,338 | -1.45% | 6,587,700 | 5兆4848億 | -2.54% | 11.17 | 1.85 |
| 08/09 | 4,460 | 4,491 | 4,391 | 4,402 | -1.57% | 6,341,700 | 5兆5657億 | -1.06% | 11.33 | 1.87 |
| 08/08 | 4,445 | 4,500 | 4,439 | 4,472 | +1.41% | 5,789,800 | 5兆6542億 | +0.68% | 11.51 | 1.9 |
| 08/07 | 4,450 | 4,452 | 4,410 | 4,410 | -0.54% | 3,466,000 | 5兆5758億 | -0.59% | 11.35 | 1.88 |
| 08/04 | 4,414 | 4,436 | 4,401 | 4,434 | +0.34% | 3,123,600 | 5兆6061億 | +0.07% | 11.41 | 1.89 |
| 08/03 | 4,413 | 4,436 | 4,367 | 4,419 | +0.05% | 6,808,900 | 5兆5872億 | -0.2% | 11.37 | 1.88 |
| 08/02 | 4,427 | 4,528 | 4,333 | 4,417 | -0.94% | 14,091,800 | 5兆5846億 | -0.16% | 11.37 | 1.88 |
| 08/01 | 4,510 | 4,547 | 4,452 | 4,459 | -1.78% | 6,401,500 | 5兆6377億 | +0.86% | 11.48 | 1.9 |
| 07/31 | 4,510 | 4,567 | 4,494 | 4,540 | +0.15% | 4,624,000 | 5兆7402億 | +2.83% | 11.69 | 1.93 |
| 07/28 | 4,568 | 4,588 | 4,517 | 4,533 | -1.33% | 5,658,200 | 5兆7313億 | +2.93% | 11.67 | 1.93 |
| 07/27 | 4,545 | 4,616 | 4,537 | 4,594 | +1.55% | 7,358,900 | 5兆8084億 | +4.55% | 11.82 | 1.96 |
| 07/26 | 4,495 | 4,524 | 4,475 | 4,524 | +1.28% | 4,808,100 | 5兆7199億 | +3.29% | 11.64 | 1.93 |
| 07/25 | 4,480 | 4,499 | 4,456 | 4,467 | -0.4% | 3,365,600 | 5兆6479億 | +2.22% | 11.5 | 1.9 |
| 07/24 | 4,480 | 4,493 | 4,452 | 4,485 | -1.19% | 5,020,800 | 5兆6706億 | +2.8% | 11.54 | 1.91 |
| 07/21 | 4,535 | 4,542 | 4,516 | 4,539 | +0.11% | 3,655,200 | 5兆7380億 | +4.37% | 11.68 | 1.93 |
| 07/20 | 4,515 | 4,554 | 4,511 | 4,534 | +0.82% | 4,552,300 | 5兆7317億 | +4.64% | 11.67 | 1.93 |
| 07/19 | 4,489 | 4,503 | 4,480 | 4,497 | -0.18% | 3,704,900 | 5兆6842億 | +4.24% | 11.57 | 1.91 |
| 07/18 | 4,517 | 4,517 | 4,472 | 4,505 | +0.13% | 4,002,600 | 5兆6943億 | +4.89% | 11.59 | 1.92 |
| 07/14 | 4,515 | 4,532 | 4,494 | 4,499 | +0.47% | 4,292,200 | 5兆6867億 | +5.17% | 11.58 | 1.91 |
| 07/13 | 4,499 | 4,528 | 4,466 | 4,478 | +0.02% | 5,985,800 | 5兆6602億 | +5.07% | 11.52 | 1.91 |
| 07/12 | 4,436 | 4,479 | 4,420 | 4,477 | +0.86% | 6,930,600 | 5兆6589億 | +5.39% | 11.52 | 1.91 |
| 07/11 | 4,361 | 4,446 | 4,357 | 4,439 | +2.8% | 9,695,500 | 5兆6109億 | +4.84% | 11.42 | 1.89 |
| 07/10 | 4,305 | 4,337 | 4,290 | 4,318 | +1.72% | 5,450,000 | 5兆4579億 | +2.25% | 11.11 | 1.84 |
| 07/07 | 4,200 | 4,250 | 4,196 | 4,245 | -0.33% | 5,542,200 | 5兆3657億 | +0.66% | 10.92 | 1.81 |
| 07/06 | 4,271 | 4,275 | 4,231 | 4,259 | -0.26% | 6,203,900 | 5兆3834億 | +1.07% | 10.96 | 1.81 |
| 07/05 | 4,220 | 4,271 | 4,195 | 4,270 | +0.78% | 5,315,900 | 5兆3973億 | +1.55% | 10.99 | 1.82 |
| 07/04 | 4,328 | 4,340 | 4,225 | 4,237 | -1.69% | 6,055,700 | 5兆3556億 | +1% | 10.9 | 1.8 |
| 07/03 | 4,306 | 4,337 | 4,288 | 4,310 | +0.56% | 4,160,200 | 5兆4478億 | +2.94% | 11.09 | 1.83 |
| 06/30 | 4,281 | 4,304 | 4,267 | 4,286 | -1.81% | 7,262,400 | 5兆4184億 | +2.63% | 11.03 | 1.82 |
| 06/29 | 4,377 | 4,408 | 4,351 | 4,365 | +0.85% | 5,091,400 | 5兆5182億 | +4.8% | 11.23 | 1.86 |
| 06/28 | 4,320 | 4,339 | 4,296 | 4,328 | -0.48% | 6,907,300 | 5兆4714億 | +4.29% | 11.14 | 1.84 |
| 06/27 | 4,349 | 4,352 | 4,312 | 4,349 | +1.19% | 5,636,500 | 5兆4980億 | +5.12% | 11.19 | 1.85 |
| 06/26 | 4,279 | 4,324 | 4,278 | 4,298 | +0.54% | 3,744,100 | 5兆4335億 | +4.27% | 11.06 | 1.83 |
| 06/23 | 4,299 | 4,307 | 4,270 | 4,275 | -0.02% | 4,526,200 | 5兆4044億 | +4.09% | 11 | 1.82 |
| 06/22 | 4,261 | 4,313 | 4,249 | 4,276 | +1.14% | 6,494,400 | 5兆4057億 | +4.45% | 11 | 1.82 |
| 06/21 | 4,275 | 4,277 | 4,210 | 4,228 | -1.17% | 6,768,700 | 5兆3432億 | +3.63% | 10.88 | 1.8 |
| 06/20 | 4,321 | 4,344 | 4,277 | 4,278 | -0.28% | 6,882,700 | 5兆4064億 | +5.03% | 11.01 | 1.82 |
| 06/19 | 4,148 | 4,291 | 4,135 | 4,290 | +3.7% | 10,811,200 | 5兆4216億 | +5.61% | 11.04 | 1.83 |
| 06/16 | 4,125 | 4,148 | 4,110 | 4,137 | -0.02% | 5,490,300 | 5兆2282億 | +2.12% | 10.64 | 1.76 |
| 06/15 | 4,062 | 4,147 | 4,060 | 4,138 | +1.92% | 6,735,500 | 5兆2295億 | +2.25% | 10.65 | 1.76 |
| 06/14 | 4,085 | 4,105 | 4,060 | 4,060 | +0.57% | 4,394,000 | 5兆1309億 | +0.37% | 10.45 | 1.73 |
| 06/13 | 4,066 | 4,068 | 4,025 | 4,037 | -0.71% | 4,502,500 | 5兆1018億 | -0.22% | 10.39 | 1.72 |
| 06/12 | 4,033 | 4,069 | 4,021 | 4,066 | -1.21% | 5,285,900 | 5兆1385億 | +0.52% | 10.46 | 1.73 |
| 06/09 | 4,123 | 4,146 | 4,091 | 4,116 | 0% | 7,156,300 | 5兆2017億 | +1.83% | 10.59 | 1.75 |
| 06/08 | 4,161 | 4,181 | 4,106 | 4,116 | -0.24% | 6,260,600 | 5兆2017億 | +2.08% | 10.59 | 1.75 |
| 06/07 | 4,156 | 4,160 | 4,087 | 4,126 | -0.98% | 8,202,100 | 5兆2143億 | +2.59% | 10.62 | 1.76 |
| 06/06 | 4,195 | 4,195 | 4,147 | 4,167 | -0.17% | 5,975,300 | 5兆2661億 | +3.99% | 10.72 | 1.77 |
| 06/05 | 4,159 | 4,186 | 4,125 | 4,174 | +0.36% | 6,015,200 | 5兆2750億 | +4.59% | 10.74 | 1.78 |
| 06/02 | 4,051 | 4,159 | 4,050 | 4,159 | +3.23% | 11,341,700 | 5兆2560億 | +4.66% | 10.7 | 1.77 |
| 06/01 | 4,000 | 4,032 | 3,992 | 4,029 | -0.12% | 5,738,900 | 5兆917億 | +1.85% | 10.37 | 1.71 |
| 05/31 | 4,050 | 4,068 | 4,031 | 4,034 | +0.07% | 4,533,700 | 5兆980億 | +2.28% | 10.38 | 1.72 |
| 05/30 | 4,038 | 4,040 | 3,970 | 4,031 | -0.17% | 4,570,300 | 5兆942億 | +2.67% | 10.37 | 1.72 |
| 05/29 | 4,035 | 4,075 | 4,025 | 4,038 | +0.72% | 4,624,400 | 5兆1031億 | +3.33% | 10.39 | 1.72 |
| 05/26 | 4,029 | 4,032 | 4,001 | 4,009 | +0.2% | 4,215,400 | 5兆664億 | +3.14% | 10.31 | 1.71 |
| 05/25 | 4,003 | 4,012 | 3,979 | 4,001 | +0.08% | 3,996,600 | 5兆563億 | +3.55% | 10.29 | 1.7 |
| 05/24 | 4,026 | 4,057 | 3,987 | 3,998 | +1.04% | 7,259,000 | 5兆525億 | +4.03% | 10.29 | 1.7 |
| 05/23 | 3,949 | 3,979 | 3,934 | 3,957 | +0.36% | 4,587,700 | 5兆7億 | +3.61% | 10.18 | 1.68 |
| 05/22 | 3,976 | 3,981 | 3,908 | 3,943 | +0.15% | 6,059,500 | 4兆9830億 | +3.79% | 10.14 | 1.68 |
| 05/19 | 3,940 | 3,976 | 3,931 | 3,937 | -0.13% | 7,781,000 | 4兆9754億 | +4.15% | 10.13 | 1.68 |
| 05/18 | 3,950 | 3,991 | 3,931 | 3,942 | -2.26% | 7,592,000 | 4兆9817億 | +4.76% | 10.14 | 1.68 |
| 05/17 | 4,040 | 4,055 | 4,017 | 4,033 | +0.25% | 4,756,200 | 5兆967億 | +7.6% | 10.38 | 1.72 |
| 05/16 | 4,037 | 4,055 | 4,015 | 4,023 | +0.45% | 4,236,400 | 5兆841億 | +7.91% | 10.35 | 1.71 |
| 05/15 | 4,006 | 4,023 | 3,983 | 4,005 | -1.01% | 5,697,700 | 5兆613億 | +7.95% | 10.3 | 1.7 |
| 05/12 | 4,055 | 4,061 | 4,025 | 4,046 | -0.66% | 5,588,200 | 5兆1131億 | +9.47% | 10.41 | 1.72 |
| 05/11 | 4,083 | 4,091 | 4,054 | 4,073 | -0.2% | 5,245,100 | 5兆1473億 | +10.65% | 10.48 | 1.73 |
| 05/10 | 4,049 | 4,088 | 4,042 | 4,081 | +1.42% | 7,718,600 | 5兆1574億 | +11.38% | 10.5 | 1.74 |
| 05/09 | 3,991 | 4,080 | 3,989 | 4,024 | +0.88% | 10,807,300 | 5兆853億 | +10.19% | 10.35 | 1.71 |
| 05/08 | 3,910 | 3,998 | 3,901 | 3,989 | +3.53% | 12,743,900 | 5兆411億 | +9.59% | 10.26 | 1.7 |
| 05/02 | 3,860 | 3,875 | 3,830 | 3,853 | -0.52% | 6,540,300 | 4兆8692億 | +6.17% | 9.91 | 1.64 |
| 05/01 | 3,820 | 3,898 | 3,814 | 3,873 | +3.03% | 11,271,900 | 4兆8945億 | +7.02% | 9.96 | 1.65 |
| 04/28 | 3,775 | 3,782 | 3,735 | 3,759 | -0.08% | 5,239,500 | 4兆7504億 | +4.21% | 9.67 | 1.6 |
| 04/27 | 3,748 | 3,797 | 3,737 | 3,762 | +0.53% | 7,040,700 | 4兆7542億 | +4.47% | 9.68 | 1.6 |
| 04/26 | 3,744 | 3,748 | 3,709 | 3,742 | +0.73% | 6,751,600 | 4兆7290億 | +4.18% | 9.63 | 1.59 |
| 04/25 | 3,718 | 3,737 | 3,695 | 3,715 | -0.4% | 7,521,100 | 4兆6948億 | +3.66% | 9.56 | 1.58 |
| 04/24 | 3,740 | 3,758 | 3,713 | 3,730 | +3.84% | 13,301,800 | 4兆7138億 | +4.16% | 9.6 | 1.59 |
| 04/21 | 3,600 | 3,608 | 3,565 | 3,592 | +0.59% | 6,766,500 | 4兆5388億 | +0.42% | 9.24 | 1.53 |
| 04/20 | 3,488 | 3,604 | 3,482 | 3,571 | +1.85% | 9,105,900 | 4兆5122億 | -0.2% | 9.19 | 1.52 |
| 04/19 | 3,461 | 3,523 | 3,459 | 3,506 | +1.45% | 6,237,600 | 4兆4301億 | -2.07% | 9.02 | 1.49 |
