株価チャート
2017/06/08～2017/10/31
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 |
| 10/31 | 4,550 | 4,551 | 4,496 | 4,517 | -1.74% | 7,049,300 | 6兆3890億 | +2.99% | 8.68 | 0.61 |
| 10/30 | 4,610 | 4,618 | 4,562 | 4,597 | -0.48% | 11,369,700 | 6兆5021億 | +5% | 8.83 | 0.62 |
| 10/27 | 4,545 | 4,643 | 4,536 | 4,619 | +2.19% | 13,609,500 | 6兆5333億 | +5.79% | 8.87 | 0.63 |
| 10/26 | 4,495 | 4,524 | 4,485 | 4,520 | +0.42% | 7,213,900 | 6兆3932億 | +3.84% | 8.68 | 0.61 |
| 10/25 | 4,490 | 4,550 | 4,482 | 4,501 | +1.01% | 12,747,500 | 6兆3664億 | +3.64% | 8.65 | 0.61 |
| 10/24 | 4,416 | 4,458 | 4,408 | 4,456 | +0.77% | 6,575,700 | 6兆3027億 | +2.79% | 8.56 | 0.6 |
| 10/23 | 4,455 | 4,459 | 4,415 | 4,422 | +0.8% | 6,640,600 | 6兆2546億 | +2.29% | 8.49 | 0.6 |
| 10/20 | 4,383 | 4,402 | 4,370 | 4,387 | -0.68% | 5,456,600 | 6兆2051億 | +1.74% | 8.43 | 0.6 |
| 10/19 | 4,450 | 4,453 | 4,405 | 4,417 | +0.62% | 7,083,200 | 6兆2475億 | +2.65% | 8.48 | 0.6 |
| 10/18 | 4,399 | 4,405 | 4,376 | 4,390 | +0.09% | 5,116,600 | 6兆2094億 | +2.31% | 8.43 | 0.6 |
| 10/17 | 4,419 | 4,437 | 4,368 | 4,386 | -0.25% | 8,120,300 | 6兆2037億 | +2.57% | 8.42 | 0.6 |
| 10/16 | 4,330 | 4,425 | 4,321 | 4,397 | +1.59% | 11,674,500 | 6兆2193億 | +3.19% | 8.45 | 0.6 |
| 10/13 | 4,307 | 4,331 | 4,278 | 4,328 | +0.49% | 6,885,200 | 6兆1217億 | +1.93% | 8.31 | 0.59 |
| 10/12 | 4,350 | 4,356 | 4,303 | 4,307 | -0.44% | 5,093,600 | 6兆920億 | +1.75% | 8.27 | 0.58 |
| 10/11 | 4,323 | 4,339 | 4,313 | 4,326 | +0.12% | 4,080,700 | 6兆1188億 | +2.41% | 8.31 | 0.59 |
| 10/10 | 4,336 | 4,337 | 4,295 | 4,321 | -0.67% | 6,182,100 | 6兆1118億 | +2.54% | 8.3 | 0.59 |
| 10/06 | 4,318 | 4,364 | 4,309 | 4,350 | +1.19% | 9,057,200 | 6兆1528億 | +3.42% | 8.36 | 0.59 |
| 10/05 | 4,290 | 4,300 | 4,282 | 4,299 | +0.05% | 4,685,700 | 6兆806億 | +2.45% | 8.26 | 0.58 |
| 10/04 | 4,309 | 4,320 | 4,290 | 4,297 | -0.16% | 4,966,200 | 6兆778億 | +2.65% | 8.25 | 0.58 |
| 10/03 | 4,306 | 4,315 | 4,292 | 4,304 | +0.19% | 6,346,500 | 6兆877億 | +3.09% | 8.27 | 0.58 |
| 10/02 | 4,326 | 4,330 | 4,281 | 4,296 | -0.56% | 4,987,900 | 6兆764億 | +3.17% | 8.25 | 0.58 |
| 09/29 | 4,279 | 4,320 | 4,277 | 4,320 | +0.23% | 5,504,500 | 6兆1103億 | +4% | 8.3 | 0.59 |
| 09/28 | 4,333 | 4,336 | 4,290 | 4,310 | +0.94% | 7,800,000 | 6兆962億 | +4.03% | 8.28 | 0.59 |
| 09/27 | 4,257 | 4,288 | 4,250 | 4,270 | -0.97% | 4,942,500 | 6兆396億 | +3.34% | 8.2 | 0.58 |
| 09/26 | 4,290 | 4,315 | 4,282 | 4,312 | +0.14% | 6,517,200 | 6兆990億 | +4.58% | 8.28 | 0.59 |
| 09/25 | 4,347 | 4,351 | 4,303 | 4,306 | -0.3% | 6,724,500 | 6兆905億 | +4.67% | 8.27 | 0.58 |
| 09/22 | 4,332 | 4,340 | 4,290 | 4,319 | +0.58% | 5,990,200 | 6兆1089億 | +5.21% | 8.3 | 0.59 |
| 09/21 | 4,332 | 4,355 | 4,291 | 4,294 | +0.59% | 8,894,500 | 6兆736億 | +4.78% | 8.25 | 0.58 |
| 09/20 | 4,262 | 4,295 | 4,254 | 4,269 | -0.44% | 7,099,100 | 6兆382億 | +4.3% | 8.2 | 0.58 |
| 09/19 | 4,248 | 4,289 | 4,230 | 4,288 | +3.05% | 10,361,200 | 6兆651億 | +4.89% | 8.24 | 0.58 |
| 09/15 | 4,112 | 4,184 | 4,107 | 4,161 | +0.24% | 7,676,700 | 5兆8854億 | +1.96% | 7.99 | 0.56 |
| 09/14 | 4,186 | 4,193 | 4,148 | 4,151 | -0.36% | 5,914,300 | 5兆8713億 | +1.72% | 7.97 | 0.56 |
| 09/13 | 4,150 | 4,185 | 4,150 | 4,166 | +1.51% | 6,198,800 | 5兆8925億 | +2.03% | 8 | 0.57 |
| 09/12 | 4,098 | 4,117 | 4,090 | 4,104 | +1.89% | 6,865,900 | 5兆8048億 | +0.42% | 7.88 | 0.56 |
| 09/11 | 4,040 | 4,074 | 4,025 | 4,028 | +0.7% | 7,806,500 | 5兆6973億 | -1.59% | 7.74 | 0.55 |
| 09/08 | 4,011 | 4,021 | 3,996 | 4,000 | -0.37% | 7,199,800 | 5兆6577億 | -2.49% | 7.68 | 0.54 |
| 09/07 | 4,028 | 4,034 | 4,010 | 4,015 | -0.22% | 5,197,000 | 5兆6789億 | -2.38% | 7.71 | 0.55 |
| 09/06 | 4,000 | 4,027 | 3,998 | 4,024 | -1.08% | 5,065,800 | 5兆6917億 | -2.45% | 7.73 | 0.55 |
| 09/05 | 4,079 | 4,088 | 4,057 | 4,068 | -0.17% | 3,877,900 | 5兆7539億 | -1.64% | 7.81 | 0.55 |
| 09/04 | 4,090 | 4,111 | 4,064 | 4,075 | -1.09% | 5,002,200 | 5兆7638億 | -1.59% | 7.83 | 0.55 |
| 09/01 | 4,165 | 4,168 | 4,107 | 4,120 | +0.15% | 5,645,000 | 5兆8275億 | -0.6% | 7.91 | 0.56 |
| 08/31 | 4,074 | 4,137 | 4,067 | 4,114 | +2.03% | 8,964,300 | 5兆8190億 | -0.84% | 7.9 | 0.56 |
| 08/30 | 4,047 | 4,057 | 4,015 | 4,032 | +0.05% | 6,777,000 | 5兆7030億 | -2.94% | 7.74 | 0.55 |
| 08/29 | 3,999 | 4,034 | 3,973 | 4,030 | +0.05% | 5,859,400 | 5兆7002億 | -3.13% | 7.74 | 0.55 |
| 08/28 | 4,048 | 4,054 | 4,012 | 4,028 | -0.69% | 5,846,200 | 5兆6973億 | -3.31% | 7.74 | 0.55 |
| 08/25 | 4,053 | 4,084 | 4,048 | 4,056 | +0.7% | 5,032,900 | 5兆7369億 | -2.83% | 7.79 | 0.55 |
| 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 |
