株価チャート
2017/07/18~2017/12/11
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 |
12/11 | 606 | 614 | 605 | 614 | +1.66% | 10,061,200 | 1兆4270億 | +2.85% | 6.02 | 0.68 |
12/08 | 587 | 604 | 587 | 604 | +1.17% | 15,151,200 | 1兆4037億 | +1.17% | 5.92 | 0.67 |
12/07 | 600 | 603 | 593 | 597 | -0.17% | 14,074,700 | 1兆3874億 | -0.17% | 5.85 | 0.66 |
12/06 | 602 | 607 | 593 | 598 | -1.16% | 16,115,200 | 1兆3898億 | 0% | 5.86 | 0.66 |
12/05 | 597 | 608 | 596 | 605 | +1.17% | 10,164,900 | 1兆4060億 | +1% | 5.93 | 0.67 |
12/04 | 603 | 605 | 597 | 598 | -0.17% | 6,524,300 | 1兆3898億 | -0.33% | 5.86 | 0.66 |
12/01 | 602 | 604 | 595 | 599 | +0.5% | 10,242,500 | 1兆3921億 | -0.33% | 5.87 | 0.66 |
11/30 | 598 | 604 | 591 | 596 | +0.34% | 23,844,000 | 1兆3851億 | -0.83% | 5.84 | 0.66 |
11/29 | 587 | 597 | 586 | 594 | +2.95% | 16,113,100 | 1兆3805億 | -1.16% | 5.82 | 0.66 |
11/28 | 581 | 583 | 577 | 577 | -0.86% | 10,357,500 | 1兆3410億 | -3.99% | 5.65 | 0.64 |
11/27 | 587 | 588 | 581 | 582 | -0.68% | 9,008,300 | 1兆3526億 | -3.16% | 5.7 | 0.65 |
11/24 | 585 | 587 | 580 | 586 | -0.51% | 7,508,800 | 1兆3619億 | -2.66% | 5.74 | 0.65 |
11/22 | 585 | 592 | 582 | 589 | +0.51% | 9,434,000 | 1兆3689億 | -2.16% | 5.77 | 0.65 |
11/21 | 586 | 592 | 585 | 586 | +0.86% | 9,454,500 | 1兆3619億 | -2.66% | 5.74 | 0.65 |
11/20 | 586 | 588 | 576 | 581 | -1.36% | 9,690,000 | 1兆3503億 | -3.49% | 5.69 | 0.64 |
11/17 | 592 | 594 | 586 | 589 | 0% | 10,754,200 | 1兆3689億 | -2.16% | 5.77 | 0.65 |
11/16 | 587 | 595 | 586 | 589 | +0.17% | 9,249,400 | 1兆3689億 | -2% | 5.77 | 0.65 |
11/15 | 592 | 592 | 583 | 588 | -1.51% | 13,668,100 | 1兆3665億 | -2% | 5.76 | 0.65 |
11/14 | 600 | 602 | 595 | 597 | 0% | 8,598,600 | 1兆3874億 | -0.5% | 5.85 | 0.66 |
11/13 | 607 | 608 | 596 | 597 | -1.32% | 13,144,500 | 1兆3874億 | -0.33% | 5.85 | 0.66 |
11/10 | 600 | 608 | 599 | 605 | -0.17% | 9,929,400 | 1兆4060億 | +1.17% | 5.93 | 0.67 |
11/09 | 615 | 619 | 601 | 606 | -0.98% | 17,612,800 | 1兆4084億 | +1.51% | 5.94 | 0.67 |
11/08 | 610 | 612 | 605 | 612 | -0.81% | 8,723,300 | 1兆4223億 | +2.86% | 6 | 0.68 |
11/07 | 610 | 620 | 607 | 617 | +0.33% | 8,486,200 | 1兆4339億 | +3.87% | 6.04 | 0.68 |
11/06 | 621 | 622 | 609 | 615 | -1.28% | 12,385,500 | 1兆4293億 | +3.89% | 6.03 | 0.68 |
11/02 | 625 | 628 | 619 | 623 | +0.65% | 9,565,400 | 1兆4479億 | +5.41% | 6.1 | 0.69 |
11/01 | 616 | 622 | 611 | 619 | +1.81% | 14,878,400 | 1兆4386億 | +5.27% | 6.06 | 0.69 |
10/31 | 616 | 618 | 608 | 608 | -2.72% | 15,640,500 | 1兆4130億 | +3.75% | 5.96 | 0.67 |
10/30 | 619 | 628 | 618 | 625 | 0% | 20,463,000 | 1兆4525億 | +7.02% | 6.12 | 0.69 |
10/27 | 618 | 629 | 616 | 625 | +1.79% | 17,967,500 | 1兆4525億 | +7.39% | 6.12 | 0.69 |
10/26 | 615 | 617 | 612 | 614 | +0.49% | 12,762,800 | 1兆4270億 | +6.04% | 6.02 | 0.68 |
10/25 | 604 | 617 | 604 | 611 | +3.04% | 28,928,600 | 1兆4200億 | +5.89% | 5.99 | 0.68 |
10/24 | 586 | 595 | 586 | 593 | +0.85% | 9,413,600 | 1兆3782億 | +3.13% | 5.81 | 0.66 |
10/23 | 594 | 595 | 587 | 588 | +0.34% | 10,564,800 | 1兆3665億 | +2.62% | 5.76 | 0.65 |
10/20 | 587 | 588 | 582 | 586 | -1.01% | 12,306,400 | 1兆3619億 | +2.63% | 5.74 | 0.65 |
10/19 | 595 | 597 | 591 | 592 | +0.17% | 8,079,600 | 1兆3758億 | +4.04% | 5.8 | 0.66 |
10/18 | 598 | 602 | 590 | 591 | -0.84% | 10,008,300 | 1兆3735億 | +4.23% | 5.79 | 0.66 |
10/17 | 592 | 603 | 592 | 596 | +1.53% | 18,605,100 | 1兆3851億 | +5.67% | 5.84 | 0.66 |
10/16 | 571 | 591 | 569 | 587 | +3.16% | 21,848,200 | 1兆3642億 | +4.63% | 5.75 | 0.65 |
10/13 | 565 | 571 | 562 | 569 | +0.53% | 9,995,300 | 1兆3224億 | +1.79% | 5.57 | 0.63 |
10/12 | 572 | 574 | 564 | 566 | -1.22% | 11,066,800 | 1兆3154億 | +1.43% | 5.55 | 0.63 |
10/11 | 577 | 579 | 572 | 573 | -0.87% | 10,104,000 | 1兆3317億 | +2.87% | 5.61 | 0.64 |
10/10 | 579 | 580 | 574 | 578 | +0.17% | 11,209,000 | 1兆3433億 | +3.96% | 5.66 | 0.64 |
10/06 | 575 | 583 | 574 | 577 | +0.87% | 15,211,400 | 1兆3410億 | +3.96% | 5.65 | 0.64 |
10/05 | 573 | 575 | 570 | 572 | -0.17% | 6,289,200 | 1兆3293億 | +3.44% | 5.6 | 0.63 |
10/04 | 575 | 577 | 572 | 573 | +0.17% | 9,495,300 | 1兆3317億 | +3.8% | 5.61 | 0.64 |
10/03 | 577 | 579 | 570 | 572 | -0.17% | 11,434,100 | 1兆3293億 | +3.81% | 5.6 | 0.63 |
10/02 | 577 | 577 | 570 | 573 | -0.87% | 10,103,700 | 1兆3317億 | +4.18% | 5.61 | 0.64 |
09/29 | 571 | 578 | 570 | 578 | +0.7% | 13,329,200 | 1兆3433億 | +5.28% | 5.66 | 0.64 |
09/28 | 569 | 576 | 569 | 574 | +2.68% | 18,020,100 | 1兆3340億 | +4.94% | 5.62 | 0.64 |
09/27 | 556 | 560 | 556 | 559 | -1.58% | 9,121,000 | 1兆2991億 | +2.38% | 5.48 | 0.62 |
09/26 | 567 | 568 | 560 | 568 | +0.18% | 13,607,100 | 1兆3200億 | +4.03% | 5.56 | 0.63 |
09/25 | 570 | 571 | 565 | 567 | -0.18% | 11,921,100 | 1兆3177億 | +4.04% | 5.55 | 0.63 |
09/22 | 565 | 569 | 563 | 568 | +1.25% | 12,565,500 | 1兆3200億 | +4.41% | 5.56 | 0.63 |
09/21 | 565 | 569 | 561 | 561 | +0.54% | 13,987,600 | 1兆3038億 | +3.13% | 5.5 | 0.62 |
09/20 | 554 | 561 | 553 | 558 | +0.9% | 14,201,300 | 1兆2968億 | +2.57% | 5.47 | 0.62 |
09/19 | 553 | 555 | 549 | 553 | +1.84% | 11,791,400 | 1兆2852億 | +1.65% | 5.42 | 0.61 |
09/15 | 536 | 546 | 536 | 543 | +0.93% | 11,490,100 | 1兆2619億 | -0.18% | 5.32 | 0.6 |
09/14 | 541 | 545 | 538 | 538 | -0.37% | 8,570,000 | 1兆2503億 | -1.28% | 5.27 | 0.6 |
09/13 | 543 | 546 | 540 | 540 | +0.37% | 9,343,700 | 1兆2550億 | -1.1% | 5.29 | 0.6 |
09/12 | 538 | 542 | 537 | 538 | +1.89% | 9,111,000 | 1兆2503億 | -1.82% | 5.27 | 0.6 |
09/11 | 529 | 535 | 528 | 528 | +0.76% | 6,306,700 | 1兆2271億 | -3.83% | 5.17 | 0.59 |
09/08 | 527 | 528 | 521 | 524 | -1.5% | 15,044,200 | 1兆2178億 | -4.9% | 5.13 | 0.58 |
09/07 | 536 | 537 | 530 | 532 | -0.56% | 8,990,900 | 1兆2364億 | -3.8% | 5.21 | 0.59 |
09/06 | 535 | 536 | 528 | 535 | -1.29% | 10,274,300 | 1兆2434億 | -3.6% | 5.24 | 0.59 |
09/05 | 545 | 547 | 539 | 542 | -0.37% | 6,036,700 | 1兆2596億 | -2.52% | 5.31 | 0.6 |
09/04 | 546 | 551 | 543 | 544 | -0.73% | 7,347,300 | 1兆2643億 | -2.33% | 5.33 | 0.6 |
09/01 | 550 | 553 | 544 | 548 | -0.18% | 7,805,600 | 1兆2736億 | -1.79% | 5.37 | 0.61 |
08/31 | 546 | 554 | 545 | 549 | +1.48% | 12,228,700 | 1兆2759億 | -1.79% | 5.38 | 0.61 |
08/30 | 541 | 544 | 539 | 541 | +0.37% | 8,595,800 | 1兆2573億 | -3.39% | 5.3 | 0.6 |
08/29 | 538 | 541 | 533 | 539 | -0.74% | 8,050,000 | 1兆2526億 | -3.92% | 5.28 | 0.6 |
08/28 | 545 | 546 | 539 | 543 | -0.37% | 7,390,800 | 1兆2619億 | -3.38% | 5.32 | 0.6 |
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 |