株価チャート
2017/08/07~2017/12/29
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 |
12/29 | 15,800 | 15,990 | 15,770 | 15,850 | +0.51% | 150,500 | 1兆4696億 | +1.71% | 38.08 | 3.4 |
12/28 | 15,860 | 15,960 | 15,740 | 15,770 | -0.32% | 111,900 | 1兆4621億 | +1.37% | 37.89 | 3.39 |
12/27 | 15,750 | 15,830 | 15,660 | 15,820 | -0.25% | 115,500 | 1兆4668億 | +1.83% | 38.01 | 3.4 |
12/26 | 16,080 | 16,080 | 15,840 | 15,860 | -1.25% | 112,700 | 1兆4705億 | +2.19% | 38.11 | 3.4 |
12/25 | 15,910 | 16,100 | 15,890 | 16,060 | +0.56% | 118,500 | 1兆4890億 | +3.63% | 38.59 | 3.45 |
12/22 | 15,770 | 15,970 | 15,730 | 15,970 | +1.53% | 269,000 | 1兆4807億 | +3.2% | 38.37 | 3.43 |
12/21 | 15,750 | 15,750 | 15,600 | 15,730 | -0.32% | 172,000 | 1兆4584億 | +1.79% | 37.8 | 3.38 |
12/20 | 15,580 | 15,790 | 15,510 | 15,780 | +1.68% | 186,000 | 1兆4631億 | +2.22% | 37.92 | 3.39 |
12/19 | 15,430 | 15,530 | 15,280 | 15,520 | +0.52% | 193,000 | 1兆4390億 | +0.66% | 37.29 | 3.33 |
12/18 | 15,450 | 15,510 | 15,260 | 15,440 | +0.59% | 160,800 | 1兆4315億 | +0.17% | 37.1 | 3.31 |
12/15 | 15,350 | 15,390 | 15,130 | 15,350 | +0.2% | 330,600 | 1兆4232億 | -0.32% | 36.88 | 3.29 |
12/14 | 15,580 | 15,600 | 15,260 | 15,320 | -1.23% | 183,800 | 1兆4204億 | -0.51% | 36.81 | 3.29 |
12/13 | 15,700 | 15,710 | 15,430 | 15,510 | -1.71% | 212,100 | 1兆4380億 | +0.71% | 37.27 | 3.33 |
12/12 | 15,850 | 15,880 | 15,720 | 15,780 | -0.38% | 143,200 | 1兆4631億 | +2.45% | 37.92 | 3.39 |
12/11 | 15,760 | 15,840 | 15,630 | 15,840 | +1.02% | 124,000 | 1兆4686億 | +3% | 38.06 | 3.4 |
12/08 | 15,560 | 15,770 | 15,560 | 15,680 | +0.77% | 257,000 | 1兆4538億 | +2.08% | 37.68 | 3.37 |
12/07 | 15,650 | 15,650 | 15,480 | 15,560 | +0.26% | 167,800 | 1兆4427億 | +1.37% | 37.39 | 3.34 |
12/06 | 15,600 | 15,660 | 15,450 | 15,520 | -0.06% | 236,100 | 1兆4390億 | +1.13% | 37.29 | 3.33 |
12/05 | 15,500 | 15,620 | 15,400 | 15,530 | -0.19% | 166,900 | 1兆4399億 | +1.09% | 37.31 | 3.33 |
12/04 | 15,620 | 15,690 | 15,520 | 15,560 | +0.06% | 162,700 | 1兆4427億 | +1.17% | 37.39 | 3.34 |
12/01 | 15,660 | 15,800 | 15,410 | 15,550 | +0.19% | 301,000 | 1兆4417億 | +1.11% | 37.36 | 3.34 |
11/30 | 15,040 | 15,690 | 15,000 | 15,520 | +3.05% | 618,500 | 1兆4390億 | +1.05% | 37.29 | 3.33 |
11/29 | 15,000 | 15,190 | 14,930 | 15,060 | +0.74% | 249,300 | 1兆3963億 | -1.86% | 36.19 | 3.23 |
11/28 | 15,010 | 15,090 | 14,870 | 14,950 | -0.86% | 206,100 | 1兆3861億 | -2.67% | 35.92 | 3.21 |
11/27 | 15,200 | 15,230 | 15,060 | 15,080 | -0.53% | 162,200 | 1兆3982億 | -1.85% | 36.23 | 3.24 |
11/24 | 15,200 | 15,260 | 15,150 | 15,160 | -0.52% | 118,700 | 1兆4056億 | -1.27% | 36.43 | 3.25 |
11/22 | 15,490 | 15,500 | 15,190 | 15,240 | -1.17% | 185,200 | 1兆4130億 | -0.67% | 36.62 | 3.27 |
11/21 | 15,430 | 15,510 | 15,340 | 15,420 | +0.72% | 194,200 | 1兆4297億 | +0.61% | 37.05 | 3.31 |
11/20 | 15,480 | 15,500 | 15,310 | 15,310 | -1.23% | 180,300 | 1兆4195億 | +0.03% | 36.79 | 3.29 |
11/17 | 15,600 | 15,610 | 15,440 | 15,500 | +0.58% | 293,700 | 1兆4371億 | +1.37% | 37.24 | 3.33 |
11/16 | 15,290 | 15,460 | 15,290 | 15,410 | +0.39% | 210,900 | 1兆4288億 | +0.96% | 37.03 | 3.31 |
11/15 | 15,240 | 15,540 | 15,220 | 15,350 | +0.46% | 508,900 | 1兆4232億 | +0.7% | 36.88 | 3.29 |
11/14 | 15,300 | 15,450 | 15,230 | 15,280 | -0.97% | 356,900 | 1兆4167億 | +0.4% | 36.71 | 3.28 |
11/13 | 15,270 | 15,650 | 15,230 | 15,430 | +2.19% | 436,900 | 1兆4306億 | +1.57% | 37.07 | 3.31 |
11/10 | 15,100 | 15,220 | 15,010 | 15,100 | -1.37% | 449,700 | 1兆4000億 | -0.44% | 36.28 | 3.24 |
11/09 | 15,500 | 15,660 | 15,130 | 15,310 | -0.2% | 530,700 | 1兆4195億 | +1.03% | 36.79 | 3.29 |
11/08 | 15,500 | 15,500 | 15,270 | 15,340 | -1.67% | 479,800 | 1兆4223億 | +1.35% | 36.86 | 3.29 |
11/07 | 15,300 | 15,630 | 15,230 | 15,600 | +2.77% | 290,200 | 1兆4464億 | +3.24% | 37.48 | 3.35 |
11/06 | 15,370 | 15,380 | 15,130 | 15,180 | -1.24% | 303,000 | 1兆4074億 | +0.62% | 36.47 | 3.26 |
11/02 | 15,410 | 15,430 | 15,220 | 15,370 | -0.26% | 262,900 | 1兆4251億 | +1.85% | 36.93 | 3.3 |
11/01 | 15,700 | 15,720 | 15,380 | 15,410 | -0.39% | 339,500 | 1兆4288億 | +2.11% | 37.03 | 3.31 |
10/31 | 15,910 | 15,910 | 15,430 | 15,470 | -2.89% | 523,200 | 1兆4343億 | +2.53% | 37.17 | 3.32 |
10/30 | 15,950 | 16,070 | 15,760 | 15,930 | -0.31% | 502,600 | 1兆4770億 | +5.62% | 38.28 | 3.42 |
10/27 | 15,620 | 16,310 | 15,560 | 15,980 | +2.96% | 1,007,100 | 1兆4816億 | +6.07% | 38.4 | 3.43 |
10/26 | 15,170 | 15,630 | 15,020 | 15,520 | +3.05% | 662,900 | 1兆4390億 | +3.15% | 37.29 | 3.33 |
10/25 | 15,640 | 15,820 | 15,000 | 15,060 | -0.73% | 666,200 | 1兆3963億 | +0.26% | 36.19 | 3.23 |
10/24 | 15,400 | 15,410 | 15,160 | 15,170 | -1.62% | 245,500 | 1兆4065億 | +1.04% | 36.45 | 3.26 |
10/23 | 15,280 | 15,450 | 15,160 | 15,420 | +2.46% | 350,200 | 1兆4297億 | +2.85% | 37.05 | 3.31 |
10/20 | 14,920 | 15,050 | 14,890 | 15,050 | +1.21% | 212,100 | 1兆3954億 | +0.57% | 36.16 | 3.23 |
10/19 | 14,900 | 14,990 | 14,840 | 14,870 | +0.13% | 171,100 | 1兆3787億 | -0.62% | 35.73 | 3.19 |
10/18 | 14,810 | 14,910 | 14,740 | 14,850 | +0.27% | 232,500 | 1兆3768億 | -0.81% | 35.68 | 3.19 |
10/17 | 14,930 | 15,010 | 14,660 | 14,810 | -0.74% | 385,300 | 1兆3731億 | -1.02% | 35.58 | 3.18 |
10/16 | 14,960 | 15,090 | 14,910 | 14,920 | 0% | 150,100 | 1兆3833億 | -0.21% | 35.85 | 3.2 |
10/13 | 14,880 | 14,970 | 14,800 | 14,920 | +0.4% | 195,200 | 1兆3833億 | -0.13% | 35.85 | 3.2 |
10/12 | 15,180 | 15,200 | 14,770 | 14,860 | -0.07% | 275,600 | 1兆3778億 | -0.41% | 35.7 | 3.19 |
10/11 | 14,780 | 14,900 | 14,760 | 14,870 | +0.75% | 143,000 | 1兆3787億 | -0.23% | 35.73 | 3.19 |
10/10 | 14,610 | 14,760 | 14,570 | 14,760 | +1.1% | 223,900 | 1兆3685億 | -0.94% | 35.46 | 3.17 |
10/06 | 14,840 | 14,850 | 14,570 | 14,600 | -1.42% | 180,800 | 1兆3537億 | -2.05% | 35.08 | 3.13 |
10/05 | 14,810 | 14,860 | 14,760 | 14,810 | +0.2% | 165,900 | 1兆3731億 | -0.71% | 35.58 | 3.18 |
10/04 | 14,700 | 14,840 | 14,670 | 14,780 | -0.27% | 188,300 | 1兆3704億 | -0.91% | 35.51 | 3.17 |
10/03 | 14,970 | 15,000 | 14,760 | 14,820 | +0.47% | 267,000 | 1兆3741億 | -0.64% | 35.61 | 3.18 |
10/02 | 15,140 | 15,140 | 14,720 | 14,750 | -1.6% | 332,500 | 1兆3676億 | -1.13% | 35.44 | 3.17 |
09/29 | 15,210 | 15,290 | 14,970 | 14,990 | -1.96% | 229,200 | 1兆3898億 | +0.4% | 36.15 | 3.23 |
09/28 | 15,310 | 15,340 | 15,080 | 15,290 | -0.71% | 232,200 | 1兆4176億 | +2.37% | 36.87 | 3.29 |
09/27 | 15,440 | 15,470 | 15,260 | 15,400 | +0.59% | 141,000 | 1兆4278億 | +3.17% | 37.14 | 3.32 |
09/26 | 15,340 | 15,440 | 15,300 | 15,310 | -0.07% | 227,900 | 1兆4195億 | +2.57% | 36.92 | 3.3 |
09/25 | 15,600 | 15,630 | 15,300 | 15,320 | -1.16% | 174,700 | 1兆4204億 | +2.65% | 36.94 | 3.3 |
09/22 | 15,660 | 15,660 | 15,450 | 15,500 | 0% | 236,200 | 1兆4371億 | +3.8% | 37.38 | 3.34 |
09/21 | 15,000 | 15,540 | 15,000 | 15,500 | +4.03% | 409,400 | 1兆4371億 | +3.73% | 37.38 | 3.34 |
09/20 | 14,860 | 14,960 | 14,830 | 14,900 | +0.2% | 272,200 | 1兆3815億 | -0.35% | 35.93 | 3.21 |
09/19 | 14,780 | 14,900 | 14,750 | 14,870 | +1.64% | 279,800 | 1兆3787億 | -0.79% | 35.86 | 3.2 |
09/15 | 14,750 | 14,780 | 14,590 | 14,630 | -0.75% | 298,900 | 1兆3564億 | -2.65% | 35.28 | 3.15 |
09/14 | 14,990 | 14,990 | 14,730 | 14,740 | -1.8% | 202,800 | 1兆3666億 | -2.27% | 35.54 | 3.18 |
09/13 | 15,100 | 15,150 | 14,960 | 15,010 | -0.33% | 230,100 | 1兆3917億 | -0.83% | 36.2 | 3.23 |
09/12 | 14,860 | 15,160 | 14,820 | 15,060 | +2.73% | 363,500 | 1兆3963億 | -0.81% | 36.32 | 3.24 |
09/11 | 14,730 | 14,790 | 14,640 | 14,660 | +0.89% | 124,000 | 1兆3592億 | -3.72% | 35.35 | 3.16 |
09/08 | 14,500 | 14,580 | 14,430 | 14,530 | -0.41% | 218,100 | 1兆3472億 | -4.98% | 35.04 | 3.13 |
09/07 | 14,550 | 14,750 | 14,530 | 14,590 | +0.83% | 218,800 | 1兆3527億 | -5.07% | 35.18 | 3.14 |
09/06 | 14,450 | 14,570 | 14,390 | 14,470 | 0% | 205,000 | 1兆3416億 | -6.29% | 34.89 | 3.12 |
09/05 | 14,720 | 14,760 | 14,440 | 14,470 | -1.83% | 225,400 | 1兆3416億 | -6.75% | 34.89 | 3.12 |
09/04 | 14,840 | 14,840 | 14,580 | 14,740 | -1.01% | 195,900 | 1兆3666億 | -5.43% | 35.54 | 3.18 |
09/01 | 15,020 | 15,020 | 14,850 | 14,890 | +0.2% | 143,100 | 1兆3806億 | -4.84% | 35.91 | 3.21 |
08/31 | 14,980 | 15,000 | 14,820 | 14,860 | +0.41% | 237,100 | 1兆3778億 | -5.39% | 35.83 | 3.2 |
08/30 | 14,840 | 14,980 | 14,770 | 14,800 | +0.2% | 275,900 | 1兆3722億 | -6.11% | 35.69 | 3.19 |
08/29 | 14,810 | 14,860 | 14,710 | 14,770 | -1.07% | 239,700 | 1兆3694億 | -7.07% | 35.62 | 3.18 |
08/28 | 15,050 | 15,070 | 14,840 | 14,930 | -0.6% | 326,900 | 1兆3843億 | -6.82% | 36 | 3.22 |
08/25 | 15,150 | 15,190 | 14,980 | 15,020 | -0.73% | 229,900 | 1兆3926億 | -6.99% | 36.22 | 3.24 |
08/24 | 15,080 | 15,250 | 15,030 | 15,130 | +0.33% | 397,700 | 1兆4028億 | -7.03% | 36.49 | 3.26 |
08/23 | 15,330 | 15,380 | 15,060 | 15,080 | -1.95% | 442,300 | 1兆3982億 | -7.98% | 36.36 | 3.25 |
08/22 | 15,320 | 15,450 | 15,290 | 15,380 | +0.65% | 161,600 | 1兆4260億 | -6.82% | 37.09 | 3.31 |
08/21 | 15,460 | 15,470 | 15,200 | 15,280 | -1.48% | 260,100 | 1兆4167億 | -8.01% | 36.85 | 3.29 |
08/18 | 15,600 | 15,620 | 15,440 | 15,510 | -1.34% | 209,400 | 1兆4380億 | -7.24% | 37.4 | 3.34 |
08/17 | 15,810 | 15,820 | 15,700 | 15,720 | -0.32% | 182,300 | 1兆4575億 | -6.54% | 37.91 | 3.39 |
08/16 | 15,810 | 15,840 | 15,660 | 15,770 | -0.25% | 310,000 | 1兆4621億 | -6.76% | 38.03 | 3.4 |
08/15 | 15,850 | 15,880 | 15,760 | 15,810 | -0.25% | 378,300 | 1兆4659億 | -7% | 38.12 | 3.41 |
08/14 | 15,940 | 16,030 | 15,840 | 15,850 | -1% | 285,600 | 1兆4696億 | -7.21% | 38.22 | 3.41 |
08/10 | 15,950 | 16,030 | 15,850 | 16,010 | -0.25% | 225,000 | 1兆4844億 | -6.73% | 38.61 | 3.45 |
08/09 | 16,140 | 16,210 | 15,940 | 16,050 | -0.86% | 257,700 | 1兆4881億 | -6.88% | 38.7 | 3.46 |
08/08 | 16,240 | 16,320 | 16,150 | 16,190 | +0.31% | 160,900 | 1兆5011億 | -6.41% | 39.04 | 3.49 |
08/07 | 16,290 | 16,300 | 16,120 | 16,140 | -0.92% | 226,800 | 1兆4965億 | -7% | 38.92 | 3.48 |