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 | 2,937 | 2,941 | 2,917 | 2,930 | -0.37% | 781,800 | 1兆8190億 | -1.31% | 33.1 | 4.51 |
| 12/28 | 2,948 | 2,960 | 2,935 | 2,941 | -0.24% | 741,900 | 1兆8258億 | -0.88% | 33.23 | 4.52 |
| 12/27 | 2,953 | 2,970 | 2,935 | 2,948 | -0.3% | 842,000 | 1兆8302億 | -0.44% | 33.3 | 4.53 |
| 12/26 | 2,973 | 2,975 | 2,952 | 2,957 | -0.47% | 796,800 | 1兆8358億 | +0.1% | 33.41 | 4.55 |
| 12/25 | 2,946 | 2,976 | 2,922 | 2,971 | +0.61% | 1,089,500 | 1兆8444億 | +0.85% | 33.56 | 4.57 |
| 12/22 | 2,958 | 2,966 | 2,947 | 2,953 | -0.74% | 660,100 | 1兆8333億 | +0.51% | 33.36 | 4.54 |
| 12/21 | 2,977 | 2,978 | 2,950 | 2,975 | -0.34% | 762,300 | 1兆8469億 | +1.4% | 33.61 | 4.58 |
| 12/20 | 3,000 | 3,011 | 2,967 | 2,985 | +0.57% | 1,292,400 | 1兆8531億 | +1.98% | 33.72 | 4.59 |
| 12/19 | 2,977 | 2,980 | 2,923 | 2,968 | -0.3% | 910,000 | 1兆8426億 | +1.57% | 33.53 | 4.57 |
| 12/18 | 2,990 | 2,994 | 2,970 | 2,977 | +0.2% | 1,113,300 | 1兆8482億 | +2.02% | 33.63 | 4.58 |
| 12/15 | 2,969 | 2,988 | 2,956 | 2,971 | -0.07% | 1,393,300 | 1兆8444億 | +2.06% | 33.56 | 4.57 |
| 12/14 | 3,022 | 3,023 | 2,968 | 2,973 | -1.49% | 1,379,700 | 1兆8457億 | +2.59% | 33.59 | 4.57 |
| 12/13 | 2,990 | 3,023 | 2,985 | 3,018 | +0.87% | 1,396,800 | 1兆8736億 | +4.57% | 34.1 | 4.64 |
| 12/12 | 2,979 | 2,999 | 2,964 | 2,992 | +0.03% | 1,287,000 | 1兆8575億 | +4.21% | 33.8 | 4.6 |
| 12/11 | 3,025 | 3,034 | 2,969 | 2,991 | -0.96% | 1,473,900 | 1兆8569億 | +4.76% | 33.79 | 4.6 |
| 12/08 | 2,954 | 3,028 | 2,954 | 3,020 | -0.13% | 1,836,400 | 1兆8749億 | +6.38% | 34.12 | 4.65 |
| 12/07 | 3,000 | 3,029 | 2,995 | 3,024 | +1.51% | 1,386,200 | 1兆8774億 | +7.16% | 34.16 | 4.65 |
| 12/06 | 3,002 | 3,021 | 2,975 | 2,979 | -1.26% | 2,311,400 | 1兆8494億 | +6.24% | 33.65 | 4.58 |
| 12/05 | 2,940 | 3,036 | 2,936 | 3,017 | +3.36% | 3,608,500 | 1兆8730億 | +8.17% | 34.08 | 4.64 |
| 12/04 | 2,976 | 2,985 | 2,909 | 2,919 | -1.72% | 1,495,500 | 1兆8122億 | +5.3% | 32.98 | 4.49 |
| 12/01 | 2,966 | 2,992 | 2,950 | 2,970 | +0.92% | 1,446,400 | 1兆8438億 | +7.65% | 33.55 | 4.57 |
| 11/30 | 2,960 | 2,964 | 2,923 | 2,943 | -0.34% | 1,901,300 | 1兆8271億 | +7.25% | 33.25 | 4.53 |
| 11/29 | 2,934 | 2,959 | 2,920 | 2,953 | +0.72% | 1,342,400 | 1兆8333億 | +8.13% | 33.36 | 4.54 |
| 11/28 | 2,914 | 2,936 | 2,903 | 2,932 | +0.62% | 1,521,400 | 1兆8202億 | +7.83% | 33.12 | 4.51 |
| 11/27 | 2,917 | 2,931 | 2,897 | 2,914 | +1.04% | 2,983,700 | 1兆8091億 | +7.61% | 32.92 | 4.48 |
| 11/24 | 2,793 | 2,892 | 2,778 | 2,884 | +3.37% | 2,944,500 | 1兆7904億 | +6.93% | 32.58 | 4.44 |
| 11/22 | 2,799 | 2,804 | 2,761 | 2,790 | +0.79% | 1,587,300 | 1兆7321億 | +3.79% | 31.52 | 4.29 |
| 11/21 | 2,789 | 2,802 | 2,762 | 2,768 | -0.11% | 1,145,000 | 1兆7184億 | +3.21% | 31.27 | 4.26 |
| 11/20 | 2,753 | 2,775 | 2,712 | 2,771 | +0.18% | 3,288,000 | 1兆7203億 | +3.43% | 31.3 | 4.26 |
| 11/17 | 2,854 | 2,855 | 2,758 | 2,766 | -2.54% | 4,295,400 | 1兆7172億 | +3.36% | 31.25 | 4.25 |
| 11/16 | 2,812 | 2,851 | 2,804 | 2,838 | +0.64% | 1,896,400 | 1兆7619億 | +6.21% | 32.06 | 4.37 |
| 11/15 | 2,840 | 2,868 | 2,819 | 2,820 | -1.3% | 2,825,800 | 1兆7507億 | +5.78% | 31.86 | 4.34 |
| 11/14 | 2,885 | 2,890 | 2,851 | 2,857 | -0.31% | 2,382,200 | 1兆7737億 | +7.49% | 32.28 | 4.39 |
| 11/13 | 2,850 | 2,900 | 2,847 | 2,866 | +2.47% | 5,261,300 | 1兆7793億 | +8.19% | 32.38 | 4.41 |
| 11/10 | 2,625 | 2,915 | 2,625 | 2,797 | +5.71% | 7,308,100 | 1兆7364億 | +6.03% | 31.6 | 4.3 |
| 11/09 | 2,702 | 2,705 | 2,633 | 2,646 | -1.27% | 1,991,000 | 1兆6427億 | +0.65% | 29.89 | 4.07 |
| 11/08 | 2,634 | 2,691 | 2,624 | 2,680 | +2.06% | 2,232,700 | 1兆6638億 | +2.1% | 30.28 | 4.12 |
| 11/07 | 2,596 | 2,632 | 2,589 | 2,626 | +1% | 1,866,000 | 1兆6303億 | +0.23% | 29.67 | 4.04 |
| 11/06 | 2,601 | 2,609 | 2,597 | 2,600 | +0.08% | 1,579,700 | 1兆6141億 | -0.69% | 29.37 | 4 |
| 11/02 | 2,616 | 2,621 | 2,594 | 2,598 | -0.23% | 1,092,300 | 1兆6129億 | -0.73% | 29.35 | 4 |
| 11/01 | 2,598 | 2,619 | 2,586 | 2,604 | +1.2% | 2,031,900 | 1兆6166億 | -0.46% | 29.42 | 4.01 |
| 10/31 | 2,584 | 2,594 | 2,559 | 2,573 | -0.43% | 1,576,900 | 1兆5974億 | -1.61% | 29.07 | 3.96 |
| 10/30 | 2,592 | 2,597 | 2,575 | 2,584 | -0.42% | 1,558,000 | 1兆6042億 | -1.19% | 29.19 | 3.97 |
| 10/27 | 2,601 | 2,605 | 2,586 | 2,595 | +0.27% | 1,273,700 | 1兆6110億 | -0.73% | 29.32 | 3.99 |
| 10/26 | 2,595 | 2,599 | 2,582 | 2,588 | -0.54% | 854,600 | 1兆6067億 | -0.99% | 29.24 | 3.98 |
| 10/25 | 2,644 | 2,644 | 2,596 | 2,602 | -1.14% | 1,446,200 | 1兆6154億 | -0.5% | 29.4 | 4 |
| 10/24 | 2,649 | 2,658 | 2,623 | 2,632 | -0.72% | 1,405,600 | 1兆6340億 | +0.65% | 29.73 | 4.05 |
| 10/23 | 2,675 | 2,675 | 2,644 | 2,651 | +0.04% | 1,040,700 | 1兆6458億 | +1.49% | 29.95 | 4.08 |
| 10/20 | 2,639 | 2,650 | 2,637 | 2,650 | 0% | 749,800 | 1兆6452億 | +1.57% | 29.94 | 4.08 |
| 10/19 | 2,650 | 2,653 | 2,637 | 2,650 | -0.04% | 877,800 | 1兆6452億 | +1.69% | 29.94 | 4.08 |
| 10/18 | 2,644 | 2,671 | 2,643 | 2,651 | +0.45% | 1,434,500 | 1兆6458億 | +1.84% | 29.95 | 4.08 |
| 10/17 | 2,703 | 2,705 | 2,635 | 2,639 | -2.04% | 2,136,100 | 1兆6383億 | +1.54% | 29.81 | 4.06 |
| 10/16 | 2,703 | 2,716 | 2,692 | 2,694 | +0.19% | 1,016,400 | 1兆6725億 | +3.78% | 30.43 | 4.14 |
| 10/13 | 2,674 | 2,697 | 2,673 | 2,689 | +0.56% | 1,255,800 | 1兆6694億 | +3.78% | 30.38 | 4.14 |
| 10/12 | 2,697 | 2,702 | 2,666 | 2,674 | -0.37% | 1,362,700 | 1兆6601億 | +3.4% | 30.21 | 4.11 |
| 10/11 | 2,646 | 2,705 | 2,638 | 2,684 | +1.98% | 1,746,900 | 1兆6663億 | +3.99% | 30.32 | 4.13 |
| 10/10 | 2,639 | 2,639 | 2,614 | 2,632 | +0.46% | 1,844,600 | 1兆6340億 | +2.13% | 29.73 | 4.05 |
| 10/06 | 2,620 | 2,628 | 2,608 | 2,620 | +0.77% | 1,431,500 | 1兆6265億 | +1.71% | 29.6 | 4.03 |
| 10/05 | 2,576 | 2,616 | 2,575 | 2,600 | +1.84% | 1,789,000 | 1兆6141億 | +1.01% | 29.37 | 4 |
| 10/04 | 2,555 | 2,562 | 2,537 | 2,553 | -0.31% | 1,492,300 | 1兆5849億 | -0.85% | 28.84 | 3.93 |
| 10/03 | 2,566 | 2,568 | 2,554 | 2,561 | +0.12% | 1,069,700 | 1兆5899億 | -0.62% | 28.93 | 3.94 |
| 10/02 | 2,583 | 2,585 | 2,554 | 2,558 | -0.7% | 1,086,900 | 1兆5880億 | -0.81% | 28.9 | 3.93 |
| 09/29 | 2,570 | 2,592 | 2,569 | 2,576 | +0.23% | 1,398,700 | 1兆5992億 | -0.19% | 28.59 | 3.89 |
| 09/28 | 2,580 | 2,581 | 2,552 | 2,570 | 0% | 1,241,300 | 1兆5955億 | -0.46% | 28.53 | 3.88 |
| 09/27 | 2,580 | 2,583 | 2,545 | 2,570 | +0.12% | 1,003,400 | 1兆5955億 | -0.54% | 28.53 | 3.88 |
| 09/26 | 2,577 | 2,591 | 2,566 | 2,567 | -0.39% | 1,303,500 | 1兆5936億 | -0.77% | 28.49 | 3.88 |
| 09/25 | 2,576 | 2,603 | 2,574 | 2,577 | +0.55% | 1,174,700 | 1兆5998億 | -0.46% | 28.6 | 3.89 |
| 09/22 | 2,597 | 2,608 | 2,563 | 2,563 | -1.39% | 1,159,800 | 1兆5911億 | -1.08% | 28.45 | 3.87 |
| 09/21 | 2,629 | 2,629 | 2,599 | 2,599 | -0.12% | 1,955,500 | 1兆6135億 | +0.19% | 28.85 | 3.93 |
| 09/20 | 2,617 | 2,618 | 2,594 | 2,602 | 0% | 1,518,800 | 1兆6154億 | +0.12% | 28.88 | 3.93 |
| 09/19 | 2,587 | 2,610 | 2,577 | 2,602 | +1.21% | 2,079,800 | 1兆6154億 | -0.08% | 28.88 | 3.93 |
| 09/15 | 2,575 | 2,582 | 2,560 | 2,571 | -0.35% | 1,613,200 | 1兆5961億 | -1.42% | 28.54 | 3.89 |
| 09/14 | 2,580 | 2,586 | 2,576 | 2,580 | +0.04% | 857,600 | 1兆6017億 | -1.34% | 28.64 | 3.9 |
| 09/13 | 2,583 | 2,586 | 2,576 | 2,579 | +0.12% | 899,800 | 1兆6011億 | -1.68% | 28.63 | 3.9 |
| 09/12 | 2,581 | 2,583 | 2,568 | 2,576 | +1.18% | 1,044,800 | 1兆5992億 | -2.13% | 28.59 | 3.89 |
| 09/11 | 2,577 | 2,581 | 2,543 | 2,546 | -0.39% | 875,100 | 1兆5806億 | -3.67% | 28.26 | 3.85 |
| 09/08 | 2,567 | 2,569 | 2,545 | 2,556 | -0.51% | 1,146,400 | 1兆5868億 | -3.73% | 28.37 | 3.86 |
| 09/07 | 2,564 | 2,587 | 2,564 | 2,569 | +0.39% | 1,425,100 | 1兆5949億 | -3.71% | 28.51 | 3.88 |
| 09/06 | 2,550 | 2,568 | 2,532 | 2,559 | 0% | 1,341,100 | 1兆5887億 | -4.55% | 28.4 | 3.87 |
| 09/05 | 2,591 | 2,600 | 2,553 | 2,559 | -0.89% | 1,397,500 | 1兆5887億 | -4.98% | 28.4 | 3.87 |
| 09/04 | 2,601 | 2,605 | 2,573 | 2,582 | -0.54% | 1,246,000 | 1兆6029億 | -4.51% | 28.66 | 3.9 |
| 09/01 | 2,610 | 2,610 | 2,586 | 2,596 | +0.35% | 1,925,400 | 1兆6116億 | -4.35% | 28.81 | 3.92 |
| 08/31 | 2,610 | 2,610 | 2,587 | 2,587 | -0.73% | 2,746,600 | 1兆6060億 | -5.03% | 28.71 | 3.91 |
| 08/30 | 2,617 | 2,622 | 2,606 | 2,606 | +0.12% | 1,740,700 | 1兆6178億 | -4.65% | 28.92 | 3.94 |
| 08/29 | 2,600 | 2,619 | 2,597 | 2,603 | -0.57% | 1,050,200 | 1兆6160億 | -5.14% | 28.89 | 3.93 |
| 08/28 | 2,629 | 2,629 | 2,606 | 2,618 | +0.27% | 1,088,000 | 1兆6253億 | -4.97% | 29.06 | 3.96 |
| 08/25 | 2,629 | 2,629 | 2,605 | 2,611 | -0.04% | 1,086,500 | 1兆6209億 | -5.6% | 28.98 | 3.95 |
| 08/24 | 2,606 | 2,620 | 2,602 | 2,612 | -0.34% | 791,800 | 1兆6216億 | -6.01% | 28.99 | 3.95 |
| 08/23 | 2,642 | 2,642 | 2,615 | 2,621 | -0.3% | 814,500 | 1兆6272億 | -6.12% | 29.09 | 3.96 |
| 08/22 | 2,640 | 2,644 | 2,627 | 2,629 | -0.08% | 771,400 | 1兆6321億 | -6.31% | 29.18 | 3.97 |
| 08/21 | 2,630 | 2,647 | 2,630 | 2,631 | +0.04% | 844,800 | 1兆6334億 | -6.6% | 29.2 | 3.98 |
| 08/18 | 2,624 | 2,644 | 2,605 | 2,630 | -0.11% | 1,360,200 | 1兆6327億 | -6.97% | 29.19 | 3.97 |
| 08/17 | 2,703 | 2,709 | 2,632 | 2,633 | -2.98% | 3,062,200 | 1兆6346億 | -7.16% | 29.22 | 3.98 |
| 08/16 | 2,723 | 2,740 | 2,712 | 2,714 | -0.73% | 1,294,100 | 1兆6849億 | -4.57% | 30.12 | 4.1 |
| 08/15 | 2,708 | 2,743 | 2,700 | 2,734 | +1.75% | 1,529,600 | 1兆6973億 | -4.04% | 30.35 | 4.13 |
| 08/14 | 2,715 | 2,742 | 2,682 | 2,687 | -2.57% | 2,606,600 | 1兆6681億 | -5.82% | 29.82 | 4.06 |
| 08/10 | 2,772 | 2,841 | 2,700 | 2,758 | -0.43% | 3,369,900 | 1兆7122億 | -3.5% | 30.61 | 4.17 |
| 08/09 | 2,800 | 2,811 | 2,754 | 2,770 | -1.53% | 1,382,200 | 1兆7197億 | -3.15% | 30.75 | 4.19 |
| 08/08 | 2,845 | 2,849 | 2,799 | 2,813 | -1.06% | 824,100 | 1兆7464億 | -1.68% | 31.22 | 4.25 |
| 08/07 | 2,863 | 2,874 | 2,835 | 2,843 | -0.49% | 764,400 | 1兆7650億 | -0.63% | 31.56 | 4.3 |
