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 | 1,012 | 1,013 | 1,000 | 1,009 | -0.69% | 4,863,900 | 7516億1628万 | -11.02% | - | 0.8 |
11/01 | 1,042 | 1,045 | 1,010 | 1,016 | -2.87% | 8,480,000 | 7568億3067万 | -10.72% | - | 0.81 |
10/31 | 1,050 | 1,060 | 1,031 | 1,046 | -7.27% | 11,202,800 | 7791億7803万 | -8.25% | - | 0.83 |
10/30 | 1,112 | 1,147 | 1,105 | 1,128 | -4.08% | 8,231,100 | 8402億6082万 | -1.23% | - | 0.9 |
10/27 | 1,182 | 1,182 | 1,170 | 1,176 | -0.42% | 2,256,000 | 8760億1660万 | +3.16% | - | 0.94 |
10/26 | 1,168 | 1,182 | 1,161 | 1,181 | +1.11% | 2,009,900 | 8797億4116万 | +3.96% | - | 0.94 |
10/25 | 1,180 | 1,182 | 1,167 | 1,168 | -1.02% | 2,376,200 | 8700億5730万 | +3.09% | - | 0.93 |
10/24 | 1,159 | 1,180 | 1,157 | 1,180 | +1.72% | 3,085,600 | 8789億9625万 | +4.42% | - | 0.94 |
10/23 | 1,154 | 1,171 | 1,154 | 1,160 | +0.09% | 3,242,100 | 8640億9801万 | +3.02% | - | 0.92 |
10/20 | 1,156 | 1,164 | 1,155 | 1,159 | 0% | 1,991,000 | 8633億5309万 | +3.3% | - | 0.92 |
10/19 | 1,176 | 1,178 | 1,156 | 1,159 | -1.53% | 3,113,300 | 8633億5309万 | +3.57% | - | 0.92 |
10/18 | 1,169 | 1,177 | 1,159 | 1,177 | +0.43% | 2,414,600 | 8767億6151万 | +5.47% | - | 0.94 |
10/17 | 1,177 | 1,180 | 1,169 | 1,172 | 0% | 2,030,500 | 8730億3695万 | +5.4% | - | 0.93 |
10/16 | 1,163 | 1,181 | 1,163 | 1,172 | +1.38% | 2,510,200 | 8730億3695万 | +5.78% | - | 0.93 |
10/13 | 1,154 | 1,166 | 1,150 | 1,156 | +0.17% | 2,686,000 | 8611億1836万 | +4.71% | - | 0.92 |
10/12 | 1,158 | 1,162 | 1,149 | 1,154 | -0.17% | 2,528,700 | 8596億2853万 | +4.72% | - | 0.92 |
10/11 | 1,151 | 1,164 | 1,143 | 1,156 | +0.26% | 2,983,500 | 8611億1836万 | +5.28% | - | 0.92 |
10/10 | 1,155 | 1,168 | 1,152 | 1,153 | +1.5% | 3,883,000 | 8588億8362万 | +5.3% | - | 0.92 |
10/06 | 1,130 | 1,144 | 1,128 | 1,136 | +1.16% | 2,929,500 | 8462億2012万 | +3.93% | - | 0.91 |
10/05 | 1,130 | 1,137 | 1,123 | 1,123 | +0.54% | 2,229,600 | 8365億3626万 | +2.84% | - | 0.89 |
10/04 | 1,121 | 1,128 | 1,114 | 1,117 | -0.36% | 2,273,100 | 8320億6679万 | +2.38% | - | 0.89 |
10/03 | 1,113 | 1,123 | 1,108 | 1,121 | +1.26% | 2,863,800 | 8350億4643万 | +2.84% | - | 0.89 |
10/02 | 1,094 | 1,113 | 1,089 | 1,107 | +1.19% | 3,187,800 | 8246億1767万 | +1.65% | - | 0.88 |
09/29 | 1,120 | 1,126 | 1,087 | 1,094 | -2.32% | 4,072,200 | 8149億3381万 | +0.55% | - | 0.87 |
09/28 | 1,119 | 1,122 | 1,111 | 1,120 | +1.17% | 3,259,000 | 8343億152万 | +2.94% | - | 0.89 |
09/27 | 1,083 | 1,110 | 1,081 | 1,107 | +2.69% | 3,514,000 | 8246億1767万 | +1.84% | - | 0.88 |
09/26 | 1,086 | 1,087 | 1,074 | 1,078 | -0.65% | 1,713,100 | 8030億1522万 | -0.74% | - | 0.86 |
09/25 | 1,091 | 1,099 | 1,084 | 1,085 | -0.09% | 1,531,400 | 8082億2960万 | -0.09% | - | 0.86 |
09/22 | 1,093 | 1,094 | 1,079 | 1,086 | -0.09% | 1,794,500 | 8089億7451万 | 0% | - | 0.87 |
09/21 | 1,099 | 1,102 | 1,081 | 1,087 | -0.82% | 2,438,500 | 8097億1942万 | +0.18% | - | 0.87 |
09/20 | 1,092 | 1,100 | 1,090 | 1,096 | -0.36% | 2,135,700 | 8164億2363万 | +1.11% | - | 0.87 |
09/19 | 1,088 | 1,103 | 1,088 | 1,100 | +2.42% | 2,837,300 | 8194億328万 | +1.66% | - | 0.88 |
09/15 | 1,072 | 1,079 | 1,068 | 1,074 | +0.19% | 2,869,800 | 8000億3557万 | -0.46% | - | 0.86 |
09/14 | 1,080 | 1,085 | 1,070 | 1,072 | -0.56% | 2,268,200 | 7985億4574万 | -0.46% | - | 0.85 |
09/13 | 1,085 | 1,089 | 1,077 | 1,078 | -0.55% | 1,957,300 | 8030億1522万 | +0.28% | - | 0.86 |
09/12 | 1,083 | 1,090 | 1,081 | 1,084 | +1.03% | 2,220,100 | 8074億8469万 | +1.03% | - | 0.86 |
09/11 | 1,075 | 1,077 | 1,068 | 1,073 | +0.66% | 2,230,800 | 7992億9065万 | +0.19% | - | 0.86 |
09/08 | 1,068 | 1,081 | 1,063 | 1,066 | -1.75% | 4,157,100 | 7940億7627万 | -0.28% | - | 0.85 |
09/07 | 1,100 | 1,115 | 1,081 | 1,085 | -0.46% | 2,400,500 | 8082億2960万 | +1.69% | - | 0.86 |
09/06 | 1,073 | 1,098 | 1,071 | 1,090 | +1.58% | 3,808,400 | 8119億5416万 | +2.35% | - | 0.87 |
09/05 | 1,091 | 1,099 | 1,071 | 1,073 | -0.83% | 3,037,500 | 7992億9065万 | +1.04% | - | 0.86 |
09/04 | 1,094 | 1,094 | 1,080 | 1,082 | -1.64% | 2,057,800 | 8059億9486万 | +1.98% | - | 0.86 |
09/01 | 1,109 | 1,114 | 1,090 | 1,100 | -0.09% | 3,781,500 | 8194億328万 | +4.07% | - | 0.88 |
08/31 | 1,105 | 1,114 | 1,089 | 1,101 | +0.27% | 3,411,100 | 8201億4819万 | +4.66% | - | 0.88 |
08/30 | 1,088 | 1,102 | 1,085 | 1,098 | +1.2% | 2,493,400 | 8179億1346万 | +4.77% | - | 0.88 |
08/29 | 1,082 | 1,094 | 1,081 | 1,085 | -0.73% | 2,065,400 | 8082億2960万 | +4.03% | - | 0.86 |
08/28 | 1,092 | 1,099 | 1,090 | 1,093 | +0.18% | 1,869,500 | 8141億8890万 | +5.2% | - | 0.87 |
08/25 | 1,094 | 1,103 | 1,087 | 1,091 | +0.18% | 2,244,600 | 8126億9907万 | +5.51% | - | 0.87 |
08/24 | 1,090 | 1,103 | 1,086 | 1,089 | -0.55% | 2,110,100 | 8112億925万 | +5.73% | - | 0.87 |
08/23 | 1,096 | 1,109 | 1,091 | 1,095 | +0.27% | 3,481,800 | 8156億7872万 | +6.83% | - | 0.87 |
08/22 | 1,076 | 1,094 | 1,075 | 1,092 | +1.96% | 3,765,100 | 8134億4398万 | +6.95% | - | 0.87 |
08/21 | 1,086 | 1,095 | 1,071 | 1,071 | -1.11% | 3,579,000 | 7978億83万 | +5.31% | - | 0.85 |
08/18 | 1,065 | 1,089 | 1,064 | 1,083 | +0.65% | 4,715,800 | 8067億3978万 | +6.8% | - | 0.86 |
08/17 | 1,060 | 1,078 | 1,058 | 1,076 | +2.97% | 3,847,200 | 8015億2539万 | +6.53% | - | 0.86 |
08/16 | 1,051 | 1,058 | 1,045 | 1,045 | -1.14% | 2,106,200 | 7784億3312万 | +3.77% | - | 0.83 |
08/15 | 1,035 | 1,062 | 1,031 | 1,057 | +3.32% | 5,742,700 | 7873億7206万 | +5.28% | - | 0.84 |
08/14 | 1,010 | 1,025 | 1,004 | 1,023 | +0.39% | 2,865,700 | 7620億4505万 | +2.4% | - | 0.82 |
08/10 | 1,028 | 1,033 | 1,016 | 1,019 | -0.88% | 2,828,200 | 7590億6540万 | +2.21% | - | 0.81 |
08/09 | 1,034 | 1,037 | 1,018 | 1,028 | -0.48% | 2,475,500 | 7657億6961万 | +3.32% | - | 0.82 |
08/08 | 1,037 | 1,039 | 1,022 | 1,033 | -0.39% | 2,125,500 | 7694億9417万 | +4.03% | - | 0.82 |
08/07 | 1,035 | 1,047 | 1,032 | 1,037 | +1.37% | 3,763,300 | 7724億7382万 | +4.64% | - | 0.83 |
08/04 | 1,012 | 1,026 | 1,003 | 1,023 | +0.69% | 2,328,100 | 7620億4505万 | +3.44% | - | 0.82 |
08/03 | 1,019 | 1,026 | 1,011 | 1,016 | -0.97% | 2,066,500 | 7568億3067万 | +2.83% | - | 0.81 |
08/02 | 1,024 | 1,030 | 1,021 | 1,026 | +0.2% | 1,714,900 | 7642億7979万 | +4.06% | - | 0.82 |
08/01 | 1,035 | 1,039 | 1,017 | 1,024 | -1.25% | 4,032,700 | 7627億8996万 | +4.07% | - | 0.82 |
07/31 | 1,037 | 1,049 | 1,024 | 1,037 | +6.14% | 10,232,400 | 7724億7382万 | +5.71% | - | 0.83 |
07/28 | 981 | 994 | 973 | 977 | -0.41% | 3,921,400 | 7277億7910万 | 0% | - | 0.78 |
07/27 | 981 | 992 | 981 | 981 | -0.81% | 2,401,400 | 7307億5874万 | +0.51% | - | 0.78 |
07/26 | 986 | 998 | 984 | 989 | +1.02% | 2,177,800 | 7367億1804万 | +1.54% | - | 0.79 |
07/25 | 982 | 990 | 976 | 979 | -0.1% | 2,101,100 | 7292億6892万 | +0.72% | - | 0.78 |
07/24 | 972 | 983 | 968 | 980 | -0.1% | 2,473,800 | 7300億1383万 | +0.93% | - | 0.78 |
07/21 | 979 | 994 | 979 | 981 | +0.1% | 2,850,800 | 7307億5874万 | +1.03% | - | 0.78 |
07/20 | 973 | 985 | 969 | 980 | +0.93% | 2,483,800 | 7300億1383万 | +1.03% | - | 0.78 |
07/19 | 981 | 982 | 966 | 971 | -2.31% | 4,195,300 | 7233億962万 | +0.21% | - | 0.77 |
07/18 | 995 | 999 | 985 | 994 | -1% | 3,284,100 | 7404億4260万 | +2.58% | - | 0.79 |
07/14 | 999 | 1,005 | 995 | 1,004 | +1.31% | 3,539,700 | 7478億9172万 | +3.72% | - | 0.8 |
07/13 | 993 | 998 | 987 | 991 | +0.3% | 3,004,300 | 7382億786万 | +2.59% | - | 0.79 |
07/12 | 983 | 990 | 982 | 988 | +0.61% | 2,904,100 | 7359億7313万 | +2.38% | - | 0.79 |
07/11 | 970 | 983 | 970 | 982 | +1.34% | 2,192,400 | 7315億366万 | +1.87% | - | 0.78 |
07/10 | 961 | 972 | 961 | 969 | +1.68% | 1,832,000 | 7218億1980万 | +0.62% | - | 0.77 |
07/07 | 958 | 959 | 952 | 953 | -0.73% | 3,860,700 | 7099億121万 | -1.04% | - | 0.76 |
07/06 | 973 | 973 | 959 | 960 | -0.83% | 4,157,900 | 7151億1559万 | -0.41% | - | 0.77 |
07/05 | 968 | 975 | 959 | 968 | -0.82% | 3,401,600 | 7210億7489万 | +0.52% | - | 0.77 |
07/04 | 987 | 989 | 974 | 976 | -1.01% | 2,920,000 | 7270億3418万 | +1.46% | - | 0.78 |
07/03 | 987 | 992 | 982 | 986 | -0.6% | 3,071,000 | 7344億8330万 | +2.71% | - | 0.79 |
06/30 | 980 | 992 | 978 | 992 | +0.61% | 5,065,500 | 7389億5278万 | +3.44% | - | 0.79 |
06/29 | 980 | 989 | 968 | 986 | +1.96% | 4,142,200 | 7344億8330万 | +3.03% | - | 0.79 |
06/28 | 968 | 980 | 965 | 967 | -0.62% | 3,005,100 | 7203億2997万 | +1.26% | - | 0.77 |
06/27 | 964 | 975 | 964 | 973 | +2.1% | 5,002,200 | 7247億9945万 | +1.88% | - | 0.78 |
06/26 | 947 | 959 | 946 | 953 | +0.32% | 2,123,400 | 7099億121万 | 0% | - | 0.76 |
06/23 | 946 | 954 | 942 | 950 | +1.06% | 2,333,900 | 7076億6647万 | -0.21% | - | 0.76 |
06/22 | 928 | 942 | 928 | 940 | +1.08% | 3,085,700 | 7002億1735万 | -1.05% | - | 0.75 |
06/21 | 943 | 944 | 925 | 930 | -1.8% | 5,354,900 | 6927億6823万 | -1.9% | - | 0.74 |
06/20 | 965 | 965 | 947 | 947 | -1.15% | 4,437,300 | 7054億3173万 | -0.11% | - | 0.75 |
06/19 | 964 | 965 | 958 | 958 | -1.14% | 2,285,500 | 7136億2577万 | +1.16% | - | 0.76 |
06/16 | 968 | 973 | 965 | 969 | +1.36% | 3,038,700 | 7218億1980万 | +2.54% | - | 0.77 |
06/15 | 956 | 963 | 951 | 956 | -0.1% | 2,401,000 | 7121億3594万 | +1.38% | - | 0.76 |
06/14 | 971 | 971 | 954 | 957 | -1.03% | 2,435,800 | 7128億8085万 | +1.59% | - | 0.76 |
06/13 | 967 | 976 | 966 | 967 | -0.31% | 2,599,600 | 7203億2997万 | +2.76% | - | 0.77 |
06/12 | 967 | 978 | 967 | 970 | +0.21% | 3,012,900 | 7225億6471万 | +3.3% | - | 0.77 |