株価チャート
2017/06/09～2017/11/01
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 |
| 11/01 | 5,860 | 5,870 | 5,700 | 5,720 | -2.05% | 1,960,000 | 1兆6855億 | -4.75% | 11.52 | 1.18 |
| 10/31 | 5,960 | 6,030 | 5,760 | 5,840 | -3.47% | 1,772,000 | 1兆7208億 | -2.89% | 11.77 | 1.21 |
| 10/30 | 5,990 | 6,100 | 5,990 | 6,050 | +1% | 1,489,000 | 1兆7827億 | +0.57% | 12.19 | 1.25 |
| 10/27 | 6,000 | 6,040 | 5,960 | 5,990 | +0.34% | 695,100 | 1兆7651億 | -0.3% | 12.07 | 1.24 |
| 10/26 | 5,980 | 6,000 | 5,950 | 5,970 | -1.16% | 562,400 | 1兆7592億 | -0.52% | 12.03 | 1.24 |
| 10/25 | 6,070 | 6,110 | 6,020 | 6,040 | -2.58% | 1,113,100 | 1兆7798億 | +0.78% | 12.17 | 1.25 |
| 10/24 | 6,170 | 6,200 | 6,150 | 6,200 | +0.49% | 642,700 | 1兆8269億 | +3.75% | 12.49 | 1.28 |
| 10/23 | 6,150 | 6,190 | 6,120 | 6,170 | +0.98% | 559,700 | 1兆8181億 | +3.73% | 12.43 | 1.28 |
| 10/20 | 6,100 | 6,120 | 6,080 | 6,110 | +0.33% | 520,700 | 1兆8004億 | +3.23% | 12.31 | 1.26 |
| 10/19 | 6,090 | 6,100 | 6,060 | 6,090 | +0.5% | 403,200 | 1兆7945億 | +3.34% | 12.27 | 1.26 |
| 10/18 | 6,050 | 6,070 | 6,010 | 6,060 | +0.66% | 558,100 | 1兆7857億 | +3.24% | 12.21 | 1.25 |
| 10/17 | 5,970 | 6,030 | 5,960 | 6,020 | +0.5% | 591,800 | 1兆7739億 | +2.89% | 12.13 | 1.25 |
| 10/16 | 5,970 | 6,010 | 5,940 | 5,990 | -0.17% | 655,900 | 1兆7651億 | +2.62% | 12.07 | 1.24 |
| 10/13 | 5,970 | 6,050 | 5,960 | 6,000 | +0.17% | 887,800 | 1兆7680億 | +3.04% | 12.09 | 1.24 |
| 10/12 | 6,030 | 6,060 | 5,980 | 5,990 | -0.33% | 657,600 | 1兆7651億 | +3.1% | 12.07 | 1.24 |
| 10/11 | 6,060 | 6,070 | 6,000 | 6,010 | -0.99% | 764,200 | 1兆7709億 | +3.73% | 12.11 | 1.24 |
| 10/10 | 5,990 | 6,070 | 5,990 | 6,070 | +0.66% | 692,100 | 1兆7886億 | +5.13% | 12.23 | 1.26 |
| 10/06 | 5,960 | 6,040 | 5,960 | 6,030 | +0.67% | 560,700 | 1兆7768億 | +4.81% | 12.15 | 1.25 |
| 10/05 | 5,980 | 6,090 | 5,960 | 5,990 | +0.67% | 664,500 | 1兆7651億 | +4.48% | 12.07 | 1.24 |
| 10/04 | 6,000 | 6,020 | 5,920 | 5,950 | -0.83% | 606,500 | 1兆7533億 | +4.13% | 11.99 | 1.23 |
| 10/03 | 5,940 | 6,000 | 5,910 | 6,000 | +1.18% | 729,100 | 1兆7680億 | +5.34% | 12.09 | 1.24 |
| 10/02 | 5,940 | 5,960 | 5,910 | 5,930 | 0% | 419,200 | 1兆7474億 | +4.53% | 11.95 | 1.23 |
| 09/29 | 5,960 | 5,990 | 5,910 | 5,930 | -1.33% | 718,200 | 1兆7474億 | +4.88% | 12.12 | 1.24 |
| 09/28 | 6,000 | 6,030 | 5,960 | 6,010 | +0.84% | 673,600 | 1兆7709億 | +6.69% | 12.29 | 1.26 |
| 09/27 | 5,910 | 5,980 | 5,910 | 5,960 | +0.34% | 525,200 | 1兆7562億 | +6.26% | 12.18 | 1.25 |
| 09/26 | 5,880 | 5,940 | 5,870 | 5,940 | +0.51% | 892,500 | 1兆7503億 | +6.32% | 12.14 | 1.25 |
| 09/25 | 5,900 | 5,950 | 5,900 | 5,910 | +1.2% | 696,800 | 1兆7415億 | +6.2% | 12.08 | 1.24 |
| 09/22 | 5,840 | 5,920 | 5,820 | 5,840 | +0.34% | 818,500 | 1兆7208億 | +5.28% | 11.94 | 1.23 |
| 09/21 | 5,800 | 5,900 | 5,800 | 5,820 | +0.87% | 1,099,700 | 1兆7150億 | +5.17% | 11.9 | 1.22 |
| 09/20 | 5,600 | 5,800 | 5,580 | 5,770 | +2.85% | 1,088,800 | 1兆7002億 | +4.47% | 11.8 | 1.21 |
| 09/19 | 5,590 | 5,650 | 5,570 | 5,610 | +1.81% | 878,700 | 1兆6531億 | +1.7% | 11.47 | 1.18 |
| 09/15 | 5,430 | 5,530 | 5,430 | 5,510 | +1.29% | 931,600 | 1兆6236億 | -0.05% | 11.26 | 1.16 |
| 09/14 | 5,460 | 5,470 | 5,370 | 5,440 | -0.37% | 1,119,700 | 1兆6030億 | -1.34% | 11.12 | 1.14 |
| 09/13 | 5,530 | 5,530 | 5,460 | 5,460 | -0.73% | 1,170,900 | 1兆6089億 | -1.09% | 11.16 | 1.15 |
| 09/12 | 5,590 | 5,640 | 5,490 | 5,500 | -1.79% | 1,827,100 | 1兆6207億 | -0.49% | 11.24 | 1.15 |
| 09/11 | 5,670 | 5,690 | 5,600 | 5,600 | -1.06% | 1,108,000 | 1兆6501億 | +1.21% | 11.45 | 1.18 |
| 09/08 | 5,630 | 5,700 | 5,630 | 5,660 | +0.18% | 850,800 | 1兆6678億 | +2.28% | 11.57 | 1.19 |
| 09/07 | 5,670 | 5,740 | 5,640 | 5,650 | -0.18% | 721,100 | 1兆6649億 | +2.11% | 11.55 | 1.19 |
| 09/06 | 5,570 | 5,690 | 5,560 | 5,660 | +1.25% | 1,041,700 | 1兆6678億 | +2.3% | 11.57 | 1.19 |
| 09/05 | 5,540 | 5,620 | 5,520 | 5,590 | +1.27% | 1,010,600 | 1兆6472億 | +1.01% | 11.43 | 1.17 |
| 09/04 | 5,530 | 5,570 | 5,490 | 5,520 | -0.54% | 356,400 | 1兆6266億 | -0.36% | 11.28 | 1.16 |
| 09/01 | 5,570 | 5,570 | 5,480 | 5,550 | +0.36% | 560,300 | 1兆6354億 | -0.07% | 11.35 | 1.17 |
| 08/31 | 5,550 | 5,560 | 5,510 | 5,530 | +0.55% | 523,300 | 1兆6295億 | -0.9% | 11.3 | 1.16 |
| 08/30 | 5,540 | 5,540 | 5,480 | 5,500 | -0.18% | 641,100 | 1兆6207億 | -1.86% | 11.24 | 1.15 |
| 08/29 | 5,410 | 5,520 | 5,400 | 5,510 | +1.47% | 900,600 | 1兆6236億 | -2.13% | 11.26 | 1.16 |
| 08/28 | 5,470 | 5,480 | 5,400 | 5,430 | -0.37% | 428,800 | 1兆6000億 | -3.96% | 11.1 | 1.14 |
| 08/25 | 5,410 | 5,470 | 5,390 | 5,450 | +0.74% | 382,900 | 1兆6059億 | -4.08% | 11.14 | 1.14 |
| 08/24 | 5,380 | 5,440 | 5,380 | 5,410 | 0% | 499,000 | 1兆5941億 | -5.25% | 11.06 | 1.14 |
| 08/23 | 5,450 | 5,470 | 5,400 | 5,410 | +0.19% | 440,100 | 1兆5941億 | -5.68% | 11.06 | 1.14 |
| 08/22 | 5,380 | 5,440 | 5,370 | 5,400 | 0% | 517,500 | 1兆5912億 | -6.33% | 11.04 | 1.13 |
| 08/21 | 5,440 | 5,440 | 5,400 | 5,400 | -1.1% | 615,200 | 1兆5912億 | -6.86% | 11.04 | 1.13 |
| 08/18 | 5,440 | 5,500 | 5,420 | 5,460 | -0.91% | 871,000 | 1兆6089億 | -6.31% | 11.16 | 1.15 |
| 08/17 | 5,540 | 5,550 | 5,490 | 5,510 | -0.54% | 886,600 | 1兆6236億 | -5.86% | 11.26 | 1.16 |
| 08/16 | 5,590 | 5,590 | 5,520 | 5,540 | -1.07% | 1,026,000 | 1兆6324億 | -5.72% | 11.33 | 1.16 |
| 08/15 | 5,590 | 5,650 | 5,580 | 5,600 | +1.27% | 954,100 | 1兆6501億 | -4.97% | 11.45 | 1.18 |
| 08/14 | 5,490 | 5,570 | 5,470 | 5,530 | -0.36% | 1,004,900 | 1兆6295億 | -6.33% | 11.3 | 1.16 |
| 08/10 | 5,600 | 5,640 | 5,540 | 5,550 | -0.36% | 967,200 | 1兆6354億 | -6.22% | 11.35 | 1.17 |
| 08/09 | 5,650 | 5,670 | 5,540 | 5,570 | -1.42% | 1,048,600 | 1兆6413億 | -6.1% | 11.39 | 1.17 |
| 08/08 | 5,650 | 5,680 | 5,590 | 5,650 | 0% | 685,900 | 1兆6649億 | -4.96% | 11.55 | 1.19 |
| 08/07 | 5,690 | 5,730 | 5,600 | 5,650 | +0.53% | 1,097,200 | 1兆6649億 | -5.04% | 11.55 | 1.19 |
| 08/04 | 5,600 | 5,630 | 5,540 | 5,620 | -0.18% | 788,700 | 1兆6560億 | -5.61% | 11.49 | 1.18 |
| 08/03 | 5,650 | 5,650 | 5,560 | 5,630 | -0.35% | 1,183,200 | 1兆6590億 | -5.49% | 11.51 | 1.18 |
| 08/02 | 5,710 | 5,730 | 5,610 | 5,650 | -0.53% | 1,235,700 | 1兆6649億 | -5.19% | 11.55 | 1.19 |
| 08/01 | 5,720 | 5,720 | 5,640 | 5,680 | -1.22% | 1,201,200 | 1兆6737億 | -4.75% | 11.61 | 1.19 |
| 07/31 | 5,860 | 5,890 | 5,730 | 5,750 | -2.21% | 1,245,400 | 1兆6943億 | -3.56% | 11.75 | 1.21 |
| 07/28 | 6,190 | 6,280 | 5,760 | 5,880 | -4.85% | 2,648,300 | 1兆7326億 | -1.31% | 12.02 | 1.23 |
| 07/27 | 6,130 | 6,210 | 6,100 | 6,180 | +0.49% | 736,200 | 1兆8210億 | +3.94% | 12.63 | 1.3 |
| 07/26 | 6,200 | 6,240 | 6,110 | 6,150 | 0% | 713,500 | 1兆8122億 | +3.81% | 12.57 | 1.29 |
| 07/25 | 6,110 | 6,170 | 6,070 | 6,150 | +0.82% | 803,300 | 1兆8122億 | +4.17% | 12.57 | 1.29 |
| 07/24 | 6,080 | 6,120 | 6,040 | 6,100 | -0.65% | 628,900 | 1兆7975億 | +3.72% | 12.47 | 1.28 |
| 07/21 | 6,120 | 6,160 | 6,110 | 6,140 | +0.16% | 476,000 | 1兆8093億 | +4.8% | 12.55 | 1.29 |
| 07/20 | 6,160 | 6,190 | 6,110 | 6,130 | +0.99% | 706,600 | 1兆8063億 | +5.06% | 12.53 | 1.29 |
| 07/19 | 6,110 | 6,110 | 6,060 | 6,070 | -1.14% | 563,200 | 1兆7886億 | +4.39% | 12.41 | 1.27 |
| 07/18 | 6,150 | 6,150 | 6,080 | 6,140 | -1.13% | 733,800 | 1兆8093億 | +5.86% | 12.55 | 1.29 |
| 07/14 | 6,180 | 6,220 | 6,170 | 6,210 | +0.81% | 600,800 | 1兆8299億 | +7.44% | 12.69 | 1.3 |
| 07/13 | 6,140 | 6,180 | 6,130 | 6,160 | +1.32% | 864,500 | 1兆8151億 | +7% | 12.59 | 1.29 |
| 07/12 | 6,080 | 6,120 | 6,060 | 6,080 | -0.16% | 549,600 | 1兆7916億 | +6.02% | 12.43 | 1.28 |
| 07/11 | 5,960 | 6,110 | 5,960 | 6,090 | +2.18% | 885,900 | 1兆7945億 | +6.51% | 12.45 | 1.28 |
| 07/10 | 5,940 | 6,000 | 5,920 | 5,960 | +1.36% | 647,900 | 1兆7562億 | +4.63% | 12.18 | 1.25 |
| 07/07 | 5,830 | 5,930 | 5,820 | 5,880 | 0% | 473,700 | 1兆7326億 | +3.48% | 12.02 | 1.23 |
| 07/06 | 5,900 | 5,930 | 5,860 | 5,880 | -0.51% | 583,200 | 1兆7326億 | +3.7% | 12.02 | 1.23 |
| 07/05 | 5,890 | 5,950 | 5,880 | 5,910 | +0.34% | 650,500 | 1兆7415億 | +4.47% | 12.08 | 1.24 |
| 07/04 | 5,810 | 5,960 | 5,800 | 5,890 | +2.08% | 1,250,700 | 1兆7356億 | +4.45% | 12.04 | 1.24 |
| 07/03 | 5,750 | 5,810 | 5,750 | 5,770 | +0.35% | 567,600 | 1兆7002億 | +2.54% | 11.8 | 1.21 |
| 06/30 | 5,660 | 5,750 | 5,650 | 5,750 | +0.88% | 838,600 | 1兆6943億 | +2.28% | 11.91 | 1.22 |
| 06/29 | 5,720 | 5,720 | 5,660 | 5,700 | +0.35% | 597,700 | 1兆6796億 | +1.48% | 11.8 | 1.21 |
| 06/28 | 5,750 | 5,770 | 5,680 | 5,680 | -1.22% | 605,700 | 1兆6737億 | +1.09% | 11.76 | 1.21 |
| 06/27 | 5,680 | 5,780 | 5,680 | 5,750 | +1.77% | 813,800 | 1兆6943億 | +2.46% | 11.91 | 1.22 |
| 06/26 | 5,620 | 5,700 | 5,610 | 5,650 | 0% | 360,800 | 1兆6649億 | +0.86% | 11.7 | 1.2 |
| 06/23 | 5,590 | 5,660 | 5,590 | 5,650 | +1.25% | 503,100 | 1兆6649億 | +0.93% | 11.7 | 1.2 |
| 06/22 | 5,630 | 5,640 | 5,580 | 5,580 | -0.89% | 659,600 | 1兆6442億 | -0.23% | 11.55 | 1.19 |
| 06/21 | 5,640 | 5,660 | 5,580 | 5,630 | -0.18% | 592,300 | 1兆6590億 | +0.68% | 11.66 | 1.2 |
| 06/20 | 5,650 | 5,690 | 5,630 | 5,640 | +1.08% | 489,000 | 1兆6619億 | +0.88% | 11.68 | 1.2 |
| 06/19 | 5,540 | 5,590 | 5,510 | 5,580 | +0.36% | 399,300 | 1兆6442億 | -0.18% | 11.55 | 1.19 |
| 06/16 | 5,580 | 5,610 | 5,530 | 5,560 | +0.36% | 921,900 | 1兆6383億 | -0.59% | 11.51 | 1.18 |
| 06/15 | 5,600 | 5,630 | 5,510 | 5,540 | -1.6% | 714,800 | 1兆6324億 | -1.04% | 11.47 | 1.18 |
| 06/14 | 5,700 | 5,720 | 5,620 | 5,630 | -1.23% | 641,400 | 1兆6590億 | +0.37% | 11.66 | 1.2 |
| 06/13 | 5,670 | 5,720 | 5,660 | 5,700 | +1.06% | 565,600 | 1兆6796億 | +1.5% | 11.8 | 1.21 |
| 06/12 | 5,630 | 5,700 | 5,620 | 5,640 | +0.18% | 626,300 | 1兆6619億 | +0.34% | 11.68 | 1.2 |
| 06/09 | 5,610 | 5,660 | 5,590 | 5,630 | +0.36% | 887,500 | 1兆6590億 | 0% | 11.66 | 1.2 |
