株価チャート
2017/04/03~2017/08/25
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 |
08/25 | 541 | 547 | 541 | 545 | +0.37% | 5,205,600 | 1兆2666億 | -3.2% | 5.34 | 0.6 |
08/24 | 545 | 549 | 542 | 543 | -0.55% | 7,961,900 | 1兆2619億 | -3.89% | 5.32 | 0.6 |
08/23 | 552 | 552 | 546 | 546 | -0.18% | 6,813,100 | 1兆2689億 | -3.53% | 5.35 | 0.61 |
08/22 | 548 | 550 | 544 | 547 | -0.18% | 7,138,800 | 1兆2712億 | -3.7% | 5.36 | 0.61 |
08/21 | 555 | 556 | 547 | 548 | -0.9% | 7,695,600 | 1兆2736億 | -3.69% | 5.37 | 0.61 |
08/18 | 552 | 555 | 550 | 553 | -0.9% | 9,874,400 | 1兆2852億 | -3.15% | 5.42 | 0.61 |
08/17 | 559 | 559 | 556 | 558 | -0.71% | 5,411,800 | 1兆2968億 | -2.62% | 5.47 | 0.62 |
08/16 | 565 | 566 | 559 | 562 | -0.35% | 5,728,100 | 1兆3061億 | -2.26% | 5.51 | 0.62 |
08/15 | 564 | 569 | 562 | 564 | +1.81% | 11,891,800 | 1兆3108億 | -2.08% | 5.52 | 0.63 |
08/14 | 555 | 557 | 549 | 554 | -1.6% | 12,954,600 | 1兆2875億 | -4.15% | 5.43 | 0.61 |
08/10 | 573 | 574 | 560 | 563 | -1.75% | 19,014,100 | 1兆3084億 | -3.1% | 5.51 | 0.62 |
08/09 | 575 | 578 | 568 | 573 | -0.35% | 10,357,100 | 1兆3317億 | -1.72% | 5.61 | 0.64 |
08/08 | 577 | 579 | 572 | 575 | -0.35% | 6,550,400 | 1兆3363億 | -1.71% | 5.63 | 0.64 |
08/07 | 579 | 581 | 576 | 577 | +0.7% | 8,792,800 | 1兆3410億 | -1.7% | 5.65 | 0.64 |
08/04 | 573 | 575 | 570 | 573 | -0.17% | 8,018,300 | 1兆3317億 | -2.72% | 5.61 | 0.64 |
08/03 | 574 | 575 | 567 | 574 | 0% | 9,567,600 | 1兆3340億 | -2.88% | 5.62 | 0.64 |
08/02 | 578 | 580 | 569 | 574 | 0% | 10,136,000 | 1兆3340億 | -3.04% | 5.62 | 0.64 |
08/01 | 571 | 578 | 568 | 574 | +1.06% | 14,936,500 | 1兆3340億 | -3.04% | 5.62 | 0.64 |
07/31 | 568 | 575 | 567 | 568 | +0.18% | 15,107,800 | 1兆3200億 | -4.22% | 5.56 | 0.63 |
07/28 | 565 | 569 | 564 | 567 | 0% | 12,886,900 | 1兆3177億 | -4.55% | 5.55 | 0.63 |
07/27 | 566 | 569 | 564 | 567 | -1.05% | 11,843,700 | 1兆3177億 | -4.55% | 5.55 | 0.63 |
07/26 | 576 | 580 | 572 | 573 | +0.7% | 9,505,500 | 1兆3317億 | -3.7% | 5.61 | 0.64 |
07/25 | 569 | 575 | 568 | 569 | +0.53% | 9,829,100 | 1兆3224億 | -4.53% | 5.57 | 0.63 |
07/24 | 570 | 570 | 563 | 566 | -1.39% | 14,882,000 | 1兆3154億 | -5.19% | 5.54 | 0.63 |
07/21 | 574 | 575 | 570 | 574 | -0.17% | 9,114,300 | 1兆3340億 | -4.01% | 5.62 | 0.64 |
07/20 | 579 | 579 | 574 | 575 | -0.69% | 12,275,300 | 1兆3363億 | -4.01% | 5.63 | 0.64 |
07/19 | 580 | 581 | 576 | 579 | -1.03% | 10,256,000 | 1兆3456億 | -3.5% | 5.67 | 0.64 |
07/18 | 585 | 587 | 578 | 585 | -0.85% | 9,933,500 | 1兆3596億 | -2.5% | 5.73 | 0.65 |
07/14 | 592 | 593 | 587 | 590 | 0% | 11,009,100 | 1兆3712億 | -1.83% | 5.78 | 0.65 |
07/13 | 596 | 597 | 590 | 590 | -1.17% | 11,420,900 | 1兆3712億 | -1.83% | 5.78 | 0.65 |
07/12 | 601 | 601 | 596 | 597 | -0.83% | 10,083,300 | 1兆3874億 | -0.67% | 5.85 | 0.66 |
07/11 | 606 | 607 | 599 | 602 | -0.5% | 8,960,500 | 1兆3991億 | +0.33% | 5.9 | 0.67 |
07/10 | 609 | 611 | 600 | 605 | -0.82% | 11,520,100 | 1兆4060億 | +1% | 5.93 | 0.67 |
07/07 | 613 | 616 | 608 | 610 | -0.97% | 12,135,400 | 1兆4177億 | +2.01% | 5.98 | 0.68 |
07/06 | 628 | 628 | 614 | 616 | -2.07% | 14,935,400 | 1兆4316億 | +3.18% | 6.03 | 0.68 |
07/05 | 623 | 629 | 620 | 629 | +0.48% | 9,965,000 | 1兆4618億 | +5.54% | 6.16 | 0.7 |
07/04 | 634 | 642 | 625 | 626 | +0.32% | 11,874,100 | 1兆4548億 | +5.56% | 6.13 | 0.69 |
07/03 | 617 | 624 | 614 | 624 | +0.81% | 11,882,400 | 1兆4502億 | +5.58% | 6.11 | 0.69 |
06/30 | 612 | 625 | 612 | 619 | +0.98% | 18,853,400 | 1兆4386億 | +5.27% | 6.06 | 0.69 |
06/29 | 615 | 621 | 611 | 613 | +1.32% | 14,731,000 | 1兆4246億 | +4.61% | 6 | 0.68 |
06/28 | 592 | 606 | 592 | 605 | +3.42% | 19,449,200 | 1兆4060億 | +3.42% | 5.93 | 0.67 |
06/27 | 585 | 590 | 582 | 585 | +0.34% | 9,772,500 | 1兆3596億 | +0.17% | 5.73 | 0.65 |
06/26 | 586 | 588 | 581 | 583 | -1.19% | 9,944,500 | 1兆3549億 | 0% | 5.71 | 0.65 |
06/23 | 583 | 591 | 581 | 590 | +1.03% | 7,214,800 | 1兆3712億 | +1.37% | 5.78 | 0.65 |
06/22 | 590 | 592 | 584 | 584 | -1.02% | 12,337,800 | 1兆3572億 | +0.52% | 5.72 | 0.65 |
06/21 | 592 | 592 | 587 | 590 | -0.67% | 13,340,600 | 1兆3712億 | +1.72% | 5.78 | 0.65 |
06/20 | 603 | 607 | 593 | 594 | -0.34% | 14,305,200 | 1兆3805億 | +2.59% | 5.82 | 0.66 |
06/19 | 590 | 597 | 586 | 596 | +0.68% | 7,247,700 | 1兆3851億 | +3.11% | 5.84 | 0.66 |
06/16 | 593 | 600 | 590 | 592 | +0.85% | 13,709,700 | 1兆3758億 | +2.42% | 5.8 | 0.66 |
06/15 | 592 | 596 | 587 | 587 | -2.33% | 13,060,900 | 1兆3642億 | +1.56% | 5.75 | 0.65 |
06/14 | 599 | 605 | 597 | 601 | +0.67% | 15,501,300 | 1兆3967億 | +3.62% | 5.89 | 0.67 |
06/13 | 588 | 599 | 586 | 597 | +0.34% | 13,913,000 | 1兆3874億 | +2.93% | 5.85 | 0.66 |
06/12 | 598 | 608 | 595 | 595 | 0% | 9,737,100 | 1兆3828億 | +2.41% | 5.83 | 0.66 |
06/09 | 591 | 596 | 587 | 595 | +0.85% | 19,217,300 | 1兆3828億 | +2.41% | 5.83 | 0.66 |
06/08 | 581 | 599 | 580 | 590 | +2.08% | 15,808,000 | 1兆3712億 | +1.37% | 5.78 | 0.65 |
06/07 | 574 | 579 | 572 | 578 | +0.35% | 10,352,200 | 1兆3433億 | -0.69% | 5.66 | 0.64 |
06/06 | 575 | 586 | 573 | 576 | -1.37% | 10,389,000 | 1兆3386億 | -1.2% | 5.64 | 0.64 |
06/05 | 585 | 588 | 580 | 584 | -0.34% | 10,890,100 | 1兆3572億 | -0.34% | 5.72 | 0.65 |
06/02 | 572 | 588 | 572 | 586 | +2.99% | 17,674,700 | 1兆3619億 | -0.34% | 5.74 | 0.65 |
06/01 | 567 | 572 | 563 | 569 | +0.35% | 12,526,300 | 1兆3224億 | -3.4% | 5.57 | 0.63 |
05/31 | 564 | 567 | 560 | 567 | +0.35% | 17,138,400 | 1兆3177億 | -3.9% | 5.55 | 0.63 |
05/30 | 568 | 569 | 560 | 565 | -0.53% | 6,687,800 | 1兆3131億 | -4.4% | 5.53 | 0.63 |
05/29 | 571 | 573 | 566 | 568 | -0.7% | 6,632,700 | 1兆3200億 | -3.89% | 5.56 | 0.63 |
05/26 | 573 | 575 | 567 | 572 | -0.52% | 10,234,500 | 1兆3293億 | -3.21% | 5.6 | 0.63 |
05/25 | 569 | 577 | 566 | 575 | +0.88% | 12,486,100 | 1兆3363億 | -2.71% | 5.63 | 0.64 |
05/24 | 571 | 574 | 566 | 570 | +1.42% | 14,301,800 | 1兆3247億 | -3.39% | 5.58 | 0.63 |
05/23 | 567 | 568 | 558 | 562 | -1.06% | 14,852,400 | 1兆3061億 | -4.75% | 5.5 | 0.62 |
05/22 | 572 | 574 | 564 | 568 | 0% | 15,131,400 | 1兆3200億 | -3.57% | 5.56 | 0.63 |
05/19 | 561 | 570 | 554 | 568 | +2.34% | 17,090,800 | 1兆3200億 | -3.57% | 5.56 | 0.63 |
05/18 | 551 | 557 | 550 | 555 | -1.42% | 29,699,900 | 1兆2898億 | -5.77% | 5.44 | 0.62 |
05/17 | 572 | 574 | 563 | 563 | -2.26% | 15,934,200 | 1兆3084億 | -4.58% | 5.51 | 0.62 |
05/16 | 585 | 585 | 572 | 576 | -1.37% | 17,857,100 | 1兆3386億 | -2.37% | 5.64 | 0.64 |
05/15 | 580 | 588 | 578 | 584 | -3.95% | 21,730,400 | 1兆3572億 | -0.85% | 5.72 | 0.65 |
05/12 | 614 | 615 | 604 | 608 | -1.3% | 8,155,700 | 1兆4130億 | +3.4% | 5.95 | 0.67 |
05/11 | 611 | 619 | 605 | 616 | +0.98% | 11,598,800 | 1兆4316億 | +4.94% | 6.03 | 0.68 |
05/10 | 615 | 616 | 608 | 610 | -0.97% | 9,813,400 | 1兆4177億 | +4.1% | 5.97 | 0.68 |
05/09 | 616 | 619 | 612 | 616 | 0% | 8,325,800 | 1兆4316億 | +5.3% | 6.03 | 0.68 |
05/08 | 609 | 620 | 605 | 616 | +3.01% | 13,384,900 | 1兆4316億 | +5.3% | 6.03 | 0.68 |
05/02 | 599 | 602 | 596 | 598 | +0.84% | 11,437,800 | 1兆3898億 | +2.22% | 5.86 | 0.66 |
05/01 | 593 | 604 | 588 | 593 | -4.35% | 26,819,000 | 1兆3782億 | +1.37% | 5.81 | 0.66 |
04/28 | 630 | 631 | 619 | 620 | -1.9% | 9,997,100 | 1兆4409億 | +5.8% | 6.07 | 0.69 |
04/27 | 624 | 634 | 622 | 632 | +0.16% | 13,703,800 | 1兆4688億 | +8.03% | 6.19 | 0.7 |
04/26 | 619 | 631 | 617 | 631 | +3.1% | 18,048,700 | 1兆4665億 | +8.05% | 6.18 | 0.7 |
04/25 | 594 | 615 | 594 | 612 | +2.86% | 16,024,400 | 1兆4223億 | +4.79% | 5.99 | 0.68 |
04/24 | 602 | 603 | 593 | 595 | +0.51% | 9,371,000 | 1兆3828億 | +1.71% | 5.83 | 0.66 |
04/21 | 586 | 596 | 586 | 592 | +2.6% | 14,009,100 | 1兆3758億 | +0.85% | 5.8 | 0.66 |
04/20 | 570 | 584 | 567 | 577 | +1.58% | 14,964,500 | 1兆3410億 | -2.04% | 5.65 | 0.64 |
04/19 | 560 | 573 | 552 | 568 | +1.43% | 17,381,000 | 1兆3200億 | -4.05% | 5.56 | 0.63 |
04/18 | 565 | 572 | 560 | 560 | +0.36% | 10,200,400 | 1兆3015億 | -6.04% | 5.48 | 0.62 |
04/17 | 557 | 559 | 549 | 558 | -0.71% | 9,486,500 | 1兆2968億 | -7% | 5.46 | 0.62 |
04/14 | 553 | 567 | 549 | 562 | +0.54% | 9,080,000 | 1兆3061億 | -6.95% | 5.5 | 0.62 |
04/13 | 555 | 560 | 553 | 559 | -0.71% | 9,442,400 | 1兆2991億 | -7.91% | 5.47 | 0.62 |
04/12 | 563 | 564 | 555 | 563 | -0.71% | 9,613,200 | 1兆3084億 | -7.86% | 5.51 | 0.62 |
04/11 | 563 | 567 | 560 | 567 | -0.53% | 10,639,000 | 1兆3177億 | -7.65% | 5.55 | 0.63 |
04/10 | 562 | 572 | 561 | 570 | +2.33% | 8,235,100 | 1兆3247億 | -7.77% | 5.58 | 0.63 |
04/07 | 560 | 566 | 554 | 557 | -0.36% | 13,964,400 | 1兆2945億 | -10.31% | 5.46 | 0.62 |
04/06 | 563 | 566 | 555 | 559 | -1.93% | 12,940,600 | 1兆2991億 | -10.42% | 5.47 | 0.62 |
04/05 | 583 | 584 | 564 | 570 | -0.87% | 13,213,100 | 1兆3247億 | -9.09% | 5.58 | 0.63 |
04/04 | 580 | 580 | 570 | 575 | -1.88% | 16,050,800 | 1兆3363億 | -8.59% | 5.63 | 0.64 |
04/03 | 597 | 597 | 581 | 586 | -2.01% | 14,878,900 | 1兆3619億 | -7.13% | 5.74 | 0.65 |