株価チャート
2017/03/31～2017/08/24
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 |
| 08/24 | 4,032 | 4,077 | 4,027 | 4,028 | -0.44% | 4,119,900 | 5兆6973億 | -3.66% | 7.74 | 0.55 |
| 08/23 | 4,094 | 4,098 | 4,041 | 4,046 | -0.1% | 5,180,700 | 5兆7228億 | -3.46% | 7.77 | 0.55 |
| 08/22 | 4,055 | 4,074 | 4,047 | 4,050 | -0.42% | 5,285,300 | 5兆7284億 | -3.57% | 7.78 | 0.55 |
| 08/21 | 4,098 | 4,099 | 4,061 | 4,067 | -0.73% | 4,530,000 | 5兆7525億 | -3.4% | 7.81 | 0.55 |
| 08/18 | 4,087 | 4,102 | 4,075 | 4,097 | -1.23% | 7,252,000 | 5兆7949億 | -2.87% | 7.87 | 0.56 |
| 08/17 | 4,146 | 4,164 | 4,126 | 4,148 | -0.07% | 4,788,800 | 5兆8671億 | -1.87% | 7.97 | 0.56 |
| 08/16 | 4,155 | 4,162 | 4,137 | 4,151 | -0.24% | 4,484,200 | 5兆8713億 | -2.03% | 7.97 | 0.56 |
| 08/15 | 4,160 | 4,212 | 4,155 | 4,161 | +1.46% | 6,532,700 | 5兆8854億 | -2% | 7.99 | 0.56 |
| 08/14 | 4,060 | 4,132 | 4,050 | 4,101 | -1.39% | 7,918,100 | 5兆8006億 | -3.6% | 7.88 | 0.56 |
| 08/10 | 4,195 | 4,195 | 4,146 | 4,159 | -1.09% | 7,678,300 | 5兆8826億 | -2.53% | 7.99 | 0.56 |
| 08/09 | 4,235 | 4,247 | 4,196 | 4,205 | -1.27% | 5,673,600 | 5兆9477億 | -1.71% | 8.08 | 0.57 |
| 08/08 | 4,271 | 4,283 | 4,231 | 4,259 | -0.14% | 4,522,700 | 6兆241億 | -0.63% | 8.18 | 0.58 |
| 08/07 | 4,288 | 4,304 | 4,265 | 4,265 | +0.26% | 3,294,800 | 6兆326億 | -0.61% | 8.19 | 0.58 |
| 08/04 | 4,250 | 4,262 | 4,234 | 4,254 | -0.56% | 3,571,600 | 6兆170億 | -0.98% | 8.17 | 0.58 |
| 08/03 | 4,304 | 4,312 | 4,256 | 4,278 | -0.72% | 5,286,800 | 6兆509億 | -0.51% | 8.22 | 0.58 |
| 08/02 | 4,326 | 4,340 | 4,290 | 4,309 | +0.37% | 6,533,200 | 6兆948億 | +0.19% | 8.28 | 0.58 |
| 08/01 | 4,255 | 4,323 | 4,254 | 4,293 | +2.34% | 9,764,800 | 6兆722億 | -0.12% | 8.25 | 0.58 |
| 07/31 | 4,188 | 4,217 | 4,171 | 4,195 | +0.17% | 4,880,800 | 5兆9335億 | -2.31% | 8.06 | 0.57 |
| 07/28 | 4,195 | 4,212 | 4,181 | 4,188 | -0.48% | 4,050,800 | 5兆9236億 | -2.54% | 8.04 | 0.57 |
| 07/27 | 4,200 | 4,227 | 4,188 | 4,208 | -0.61% | 5,445,100 | 5兆9503億 | -2.14% | 8.08 | 0.57 |
| 07/26 | 4,248 | 4,261 | 4,229 | 4,234 | +1.15% | 5,625,800 | 5兆9871億 | -1.56% | 8.13 | 0.57 |
| 07/25 | 4,193 | 4,216 | 4,179 | 4,186 | -0.05% | 3,520,900 | 5兆9192億 | -2.7% | 8.04 | 0.57 |
| 07/24 | 4,170 | 4,197 | 4,144 | 4,188 | -0.73% | 5,037,000 | 5兆9220億 | -2.7% | 8.04 | 0.57 |
| 07/21 | 4,229 | 4,231 | 4,205 | 4,219 | -0.5% | 4,762,900 | 5兆9659億 | -2% | 8.1 | 0.57 |
| 07/20 | 4,260 | 4,264 | 4,234 | 4,240 | -0.75% | 7,080,700 | 5兆9955億 | -1.49% | 8.14 | 0.58 |
| 07/19 | 4,240 | 4,278 | 4,226 | 4,272 | +0.09% | 4,302,100 | 6兆408億 | -0.77% | 8.2 | 0.58 |
| 07/18 | 4,260 | 4,275 | 4,225 | 4,268 | -0.58% | 5,563,100 | 6兆351億 | -0.86% | 8.2 | 0.58 |
| 07/14 | 4,314 | 4,317 | 4,280 | 4,293 | +0.26% | 5,221,400 | 6兆705億 | -0.26% | 8.24 | 0.58 |
| 07/13 | 4,330 | 4,336 | 4,260 | 4,282 | -1.11% | 6,241,200 | 6兆549億 | -0.49% | 8.22 | 0.58 |
| 07/12 | 4,350 | 4,351 | 4,315 | 4,330 | -1.1% | 5,091,000 | 6兆1228億 | +0.67% | 8.31 | 0.59 |
| 07/11 | 4,379 | 4,395 | 4,363 | 4,378 | +0.11% | 4,214,700 | 6兆1907億 | +1.93% | 8.41 | 0.59 |
| 07/10 | 4,380 | 4,382 | 4,338 | 4,373 | +0.02% | 5,800,300 | 6兆1836億 | +2.05% | 8.4 | 0.59 |
| 07/07 | 4,390 | 4,416 | 4,365 | 4,372 | -1.02% | 7,643,100 | 6兆1822億 | +2.27% | 8.4 | 0.59 |
| 07/06 | 4,440 | 4,440 | 4,390 | 4,417 | -0.72% | 6,044,100 | 6兆2458億 | +3.52% | 8.48 | 0.6 |
| 07/05 | 4,386 | 4,449 | 4,372 | 4,449 | +1.21% | 7,308,700 | 6兆2911億 | +4.66% | 8.54 | 0.6 |
| 07/04 | 4,436 | 4,450 | 4,391 | 4,396 | +0.18% | 7,433,600 | 6兆2161億 | +3.88% | 8.44 | 0.6 |
| 07/03 | 4,377 | 4,397 | 4,345 | 4,388 | +0.21% | 6,039,800 | 6兆2048億 | +4.01% | 8.43 | 0.6 |
| 06/30 | 4,368 | 4,388 | 4,347 | 4,379 | +0.3% | 7,440,100 | 6兆1921億 | +4.14% | 8.41 | 0.59 |
| 06/29 | 4,427 | 4,448 | 4,363 | 4,366 | +1.21% | 11,336,100 | 6兆1737億 | +4.18% | 8.38 | 0.59 |
| 06/28 | 4,290 | 4,327 | 4,284 | 4,314 | +2.18% | 12,333,800 | 6兆1002億 | +3.23% | 8.28 | 0.59 |
| 06/27 | 4,223 | 4,245 | 4,219 | 4,222 | +0.5% | 4,757,800 | 5兆9701億 | +1.27% | 8.11 | 0.57 |
| 06/26 | 4,242 | 4,245 | 4,196 | 4,201 | -1.38% | 6,231,400 | 5兆9404億 | +0.94% | 8.07 | 0.57 |
| 06/23 | 4,254 | 4,272 | 4,231 | 4,260 | -0.07% | 4,262,200 | 6兆238億 | +2.48% | 8.18 | 0.58 |
| 06/22 | 4,256 | 4,292 | 4,245 | 4,263 | +0.73% | 7,248,200 | 6兆281億 | +2.75% | 8.19 | 0.58 |
| 06/21 | 4,260 | 4,265 | 4,199 | 4,232 | -0.7% | 6,694,600 | 5兆9842億 | +2.27% | 8.13 | 0.57 |
| 06/20 | 4,280 | 4,305 | 4,262 | 4,262 | +0.88% | 6,711,600 | 6兆267億 | +3.12% | 8.18 | 0.58 |
| 06/19 | 4,213 | 4,250 | 4,201 | 4,225 | -0.14% | 4,092,800 | 5兆9743億 | +2.33% | 8.11 | 0.57 |
| 06/16 | 4,228 | 4,247 | 4,175 | 4,231 | +0.86% | 7,913,900 | 5兆9828億 | +2.52% | 8.12 | 0.57 |
| 06/15 | 4,217 | 4,261 | 4,187 | 4,195 | -1.18% | 7,431,700 | 5兆9319億 | +1.67% | 8.06 | 0.57 |
| 06/14 | 4,300 | 4,318 | 4,238 | 4,245 | -0.89% | 7,467,400 | 6兆26億 | +2.83% | 8.15 | 0.58 |
| 06/13 | 4,263 | 4,299 | 4,238 | 4,283 | +0.63% | 5,932,500 | 6兆564億 | +3.81% | 8.22 | 0.58 |
| 06/12 | 4,310 | 4,340 | 4,247 | 4,256 | -0.26% | 8,992,600 | 6兆182億 | +3.2% | 8.17 | 0.58 |
| 06/09 | 4,286 | 4,290 | 4,244 | 4,267 | +0.9% | 11,399,300 | 6兆337億 | +3.49% | 8.19 | 0.58 |
| 06/08 | 4,209 | 4,284 | 4,198 | 4,229 | +1.12% | 12,193,200 | 5兆9800億 | +2.67% | 8.12 | 0.57 |
| 06/07 | 4,131 | 4,185 | 4,122 | 4,182 | +1.26% | 7,613,200 | 5兆9135億 | +1.65% | 8.03 | 0.57 |
| 06/06 | 4,110 | 4,166 | 4,103 | 4,130 | +0.22% | 7,944,900 | 5兆8400億 | +0.44% | 7.93 | 0.56 |
| 06/05 | 4,140 | 4,169 | 4,119 | 4,121 | -1.1% | 6,201,400 | 5兆8273億 | +0.15% | 7.91 | 0.56 |
| 06/02 | 4,079 | 4,180 | 4,076 | 4,167 | +3.55% | 10,848,300 | 5兆8923億 | +1.19% | 8 | 0.57 |
| 06/01 | 3,959 | 4,029 | 3,952 | 4,024 | +1.26% | 6,728,400 | 5兆6901億 | -2.21% | 7.73 | 0.55 |
| 05/31 | 4,012 | 4,019 | 3,974 | 3,974 | -1.83% | 7,899,700 | 5兆6194億 | -3.47% | 7.63 | 0.54 |
| 05/30 | 4,041 | 4,052 | 4,024 | 4,048 | +0.17% | 4,500,100 | 5兆7240億 | -1.7% | 7.77 | 0.55 |
| 05/29 | 4,029 | 4,067 | 4,020 | 4,041 | +0.17% | 3,916,400 | 5兆7141億 | -1.75% | 7.76 | 0.55 |
| 05/26 | 4,042 | 4,059 | 4,031 | 4,034 | -0.64% | 4,080,100 | 5兆7043億 | -1.78% | 7.75 | 0.55 |
| 05/25 | 4,074 | 4,089 | 4,042 | 4,060 | -0.59% | 5,300,600 | 5兆7410億 | -0.95% | 7.8 | 0.55 |
| 05/24 | 4,087 | 4,121 | 4,065 | 4,084 | +0.96% | 5,999,700 | 5兆7750億 | -0.12% | 7.84 | 0.55 |
| 05/23 | 4,040 | 4,066 | 4,021 | 4,045 | -0.52% | 4,256,600 | 5兆7198億 | -0.83% | 7.77 | 0.55 |
| 05/22 | 4,070 | 4,086 | 4,056 | 4,066 | +0.35% | 4,346,300 | 5兆7495億 | -0.1% | 7.81 | 0.55 |
| 05/19 | 4,011 | 4,079 | 4,006 | 4,052 | +1.45% | 7,779,000 | 5兆7297億 | -0.25% | 7.78 | 0.55 |
| 05/18 | 4,000 | 4,020 | 3,984 | 3,994 | -2.85% | 10,929,200 | 5兆6477億 | -1.53% | 7.67 | 0.54 |
| 05/17 | 4,110 | 4,123 | 4,062 | 4,111 | -1.25% | 7,932,300 | 5兆8131億 | +1.41% | 7.89 | 0.56 |
| 05/16 | 4,239 | 4,242 | 4,147 | 4,163 | -0.19% | 6,172,000 | 5兆8867億 | +2.92% | 7.99 | 0.56 |
| 05/15 | 4,168 | 4,178 | 4,126 | 4,171 | -0.81% | 5,125,600 | 5兆8980億 | +3.4% | 8.01 | 0.57 |
| 05/12 | 4,222 | 4,235 | 4,169 | 4,205 | -1.08% | 5,331,100 | 5兆9461億 | +4.47% | 8.07 | 0.57 |
| 05/11 | 4,216 | 4,254 | 4,181 | 4,251 | +1.12% | 7,055,900 | 6兆111億 | +5.85% | 8.16 | 0.58 |
| 05/10 | 4,228 | 4,232 | 4,192 | 4,204 | -0.33% | 4,611,600 | 5兆9446億 | +4.94% | 8.07 | 0.57 |
| 05/09 | 4,245 | 4,255 | 4,213 | 4,218 | -0.54% | 4,987,400 | 5兆9644億 | +5.45% | 8.1 | 0.57 |
| 05/08 | 4,210 | 4,256 | 4,207 | 4,241 | +2.12% | 9,683,200 | 5兆9970億 | +6.13% | 8.14 | 0.58 |
| 05/02 | 4,137 | 4,168 | 4,132 | 4,153 | +0.73% | 4,566,400 | 5兆8725億 | +4.06% | 7.97 | 0.56 |
| 05/01 | 4,076 | 4,127 | 4,066 | 4,123 | -0.02% | 4,410,200 | 5兆8301億 | +3.26% | 7.92 | 0.56 |
| 04/28 | 4,156 | 4,176 | 4,104 | 4,124 | -1.79% | 6,353,000 | 5兆8315億 | +3.23% | 7.92 | 0.56 |
| 04/27 | 4,182 | 4,200 | 4,146 | 4,199 | -0.02% | 7,075,100 | 5兆9376億 | +5.03% | 8.06 | 0.57 |
| 04/26 | 4,139 | 4,200 | 4,128 | 4,200 | +2.41% | 9,745,000 | 5兆9390億 | +5.11% | 8.06 | 0.57 |
| 04/25 | 4,050 | 4,113 | 4,050 | 4,101 | +1.21% | 7,491,300 | 5兆7990億 | +2.68% | 7.87 | 0.56 |
| 04/24 | 4,070 | 4,078 | 4,026 | 4,052 | +1.3% | 7,395,800 | 5兆7297億 | +1.3% | 7.78 | 0.55 |
| 04/21 | 4,000 | 4,026 | 3,984 | 4,000 | +1.65% | 9,084,600 | 5兆6562億 | -0.25% | 7.68 | 0.54 |
| 04/20 | 3,888 | 3,977 | 3,877 | 3,935 | +1.47% | 8,444,600 | 5兆5643億 | -2.19% | 7.56 | 0.53 |
| 04/19 | 3,820 | 3,934 | 3,796 | 3,878 | +0.81% | 10,914,500 | 5兆4837億 | -4.01% | 7.45 | 0.53 |
| 04/18 | 3,875 | 3,904 | 3,839 | 3,847 | +0.81% | 6,458,400 | 5兆4398億 | -5.22% | 7.39 | 0.52 |
| 04/17 | 3,800 | 3,819 | 3,760 | 3,816 | -0.16% | 5,760,600 | 5兆3960億 | -6.47% | 7.33 | 0.52 |
| 04/14 | 3,795 | 3,843 | 3,782 | 3,822 | -0.16% | 5,147,300 | 5兆4045億 | -6.85% | 7.34 | 0.52 |
| 04/13 | 3,804 | 3,844 | 3,792 | 3,828 | -0.73% | 7,182,200 | 5兆4130億 | -7.15% | 7.35 | 0.52 |
| 04/12 | 3,850 | 3,859 | 3,825 | 3,856 | -1.31% | 6,599,400 | 5兆4525億 | -6.93% | 7.4 | 0.52 |
| 04/11 | 3,917 | 3,917 | 3,882 | 3,907 | -0.71% | 5,210,900 | 5兆5247億 | -6.13% | 7.5 | 0.53 |
| 04/10 | 3,929 | 3,953 | 3,913 | 3,935 | +1.08% | 5,252,000 | 5兆5643億 | -5.86% | 7.56 | 0.53 |
| 04/07 | 3,908 | 3,956 | 3,874 | 3,893 | -0.05% | 11,870,400 | 5兆5049億 | -7.33% | 7.48 | 0.53 |
| 04/06 | 3,894 | 3,923 | 3,878 | 3,895 | -1.32% | 8,829,100 | 5兆5077億 | -7.79% | 7.48 | 0.53 |
| 04/05 | 3,984 | 3,988 | 3,921 | 3,947 | -0.5% | 7,539,600 | 5兆5812億 | -7.04% | 7.58 | 0.54 |
| 04/04 | 3,975 | 3,987 | 3,942 | 3,967 | -1.2% | 7,652,700 | 5兆6095億 | -6.94% | 7.62 | 0.54 |
| 04/03 | 4,044 | 4,045 | 3,983 | 4,015 | -0.74% | 8,031,300 | 5兆6774億 | -6.17% | 7.71 | 0.54 |
| 03/31 | 4,149 | 4,162 | 4,045 | 4,045 | -1.63% | 8,761,300 | 5兆7198億 | -5.86% | 8.07 | 0.59 |
