株価チャート
2017/06/07~2017/10/30
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 |
10/30 | 2,750 | 2,759 | 2,743 | 2,754 | -0.22% | 6,152,300 | 10兆7393億 | +4.87% | 12.9 | 1.8 |
10/27 | 2,774 | 2,783 | 2,749 | 2,760 | +2.18% | 8,208,300 | 10兆7627億 | +5.38% | 12.93 | 1.8 |
10/26 | 2,696 | 2,702 | 2,685 | 2,701 | +0.19% | 3,320,600 | 10兆5327億 | +3.45% | 12.65 | 1.77 |
10/25 | 2,700 | 2,715 | 2,689 | 2,696 | -0.55% | 5,385,600 | 10兆5132億 | +3.45% | 12.63 | 1.76 |
10/24 | 2,692 | 2,711 | 2,690 | 2,711 | +1.42% | 5,172,100 | 10兆5717億 | +4.19% | 12.7 | 1.77 |
10/23 | 2,689 | 2,693 | 2,667 | 2,673 | 0% | 3,333,700 | 10兆4235億 | +3.01% | 12.52 | 1.75 |
10/20 | 2,656 | 2,674 | 2,647 | 2,673 | +0.41% | 4,790,900 | 10兆4235億 | +3.24% | 12.52 | 1.75 |
10/19 | 2,659 | 2,664 | 2,651 | 2,662 | +0.3% | 4,009,700 | 10兆3806億 | +3.06% | 12.47 | 1.74 |
10/18 | 2,650 | 2,655 | 2,643 | 2,654 | +0.68% | 3,946,500 | 10兆3494億 | +2.95% | 12.43 | 1.74 |
10/17 | 2,631 | 2,640 | 2,626 | 2,636 | +0.61% | 3,201,200 | 10兆2792億 | +2.49% | 12.35 | 1.72 |
10/16 | 2,624 | 2,637 | 2,619 | 2,620 | 0% | 4,990,000 | 10兆2168億 | +2.02% | 12.27 | 1.71 |
10/13 | 2,607 | 2,633 | 2,602 | 2,620 | +0.69% | 5,031,200 | 10兆2168億 | +2.18% | 12.27 | 1.71 |
10/12 | 2,594 | 2,607 | 2,587 | 2,602 | +0.62% | 3,869,300 | 10兆1466億 | +1.64% | 12.19 | 1.7 |
10/11 | 2,590 | 2,600 | 2,580 | 2,586 | +0.12% | 4,254,600 | 10兆842億 | +1.17% | 12.11 | 1.69 |
10/10 | 2,570 | 2,585 | 2,567 | 2,583 | +0.82% | 3,440,900 | 10兆725億 | +1.18% | 12.1 | 1.69 |
10/06 | 2,573 | 2,575 | 2,560 | 2,562 | -0.23% | 2,991,300 | 9兆9906億 | +0.43% | 12 | 1.68 |
10/05 | 2,569 | 2,571 | 2,563 | 2,568 | -0.08% | 2,390,300 | 10兆140億 | +0.71% | 12.03 | 1.68 |
10/04 | 2,570 | 2,572 | 2,561 | 2,570 | +0.39% | 2,917,100 | 10兆218億 | +0.82% | 12.04 | 1.68 |
10/03 | 2,562 | 2,568 | 2,555 | 2,560 | 0% | 2,792,400 | 9兆9828億 | +0.47% | 11.99 | 1.67 |
10/02 | 2,563 | 2,569 | 2,554 | 2,560 | -0.43% | 2,767,400 | 9兆9828億 | +0.55% | 11.99 | 1.67 |
09/29 | 2,564 | 2,574 | 2,557 | 2,571 | +0.19% | 3,252,800 | 10兆257億 | +1.02% | 12.04 | 1.68 |
09/28 | 2,572 | 2,574 | 2,552 | 2,566 | 0% | 3,538,600 | 10兆62億 | +0.86% | 12.02 | 1.68 |
09/27 | 2,555 | 2,567 | 2,552 | 2,566 | -1.38% | 3,506,800 | 10兆62億 | +0.83% | 12.02 | 1.68 |
09/26 | 2,587 | 2,603 | 2,586 | 2,602 | +0.58% | 5,883,900 | 10兆1466億 | +2.28% | 12.19 | 1.7 |
09/25 | 2,594 | 2,598 | 2,583 | 2,587 | +0.31% | 4,232,100 | 10兆881億 | +1.77% | 12.12 | 1.69 |
09/22 | 2,582 | 2,583 | 2,574 | 2,579 | +0.16% | 3,323,700 | 10兆569億 | +1.5% | 12.08 | 1.69 |
09/21 | 2,588 | 2,590 | 2,575 | 2,575 | -0.16% | 4,401,800 | 10兆413億 | +1.34% | 12.06 | 1.68 |
09/20 | 2,600 | 2,602 | 2,578 | 2,579 | -0.19% | 5,464,900 | 10兆569億 | +1.5% | 12.08 | 1.69 |
09/19 | 2,569 | 2,592 | 2,559 | 2,584 | +1.73% | 8,687,400 | 10兆764億 | +1.69% | 12.1 | 1.69 |
09/15 | 2,525 | 2,540 | 2,525 | 2,540 | +0.55% | 6,812,600 | 9兆9048億 | 0% | 11.9 | 1.66 |
09/14 | 2,527 | 2,537 | 2,523 | 2,526 | +0.16% | 4,130,800 | 9兆8502億 | -0.59% | 11.83 | 1.65 |
09/13 | 2,536 | 2,536 | 2,522 | 2,522 | -0.08% | 3,250,300 | 9兆8346億 | -0.83% | 11.81 | 1.65 |
09/12 | 2,532 | 2,533 | 2,522 | 2,524 | +0.16% | 3,826,800 | 9兆8424億 | -0.86% | 11.82 | 1.65 |
09/11 | 2,530 | 2,532 | 2,519 | 2,520 | +0.12% | 2,577,700 | 9兆8268億 | -1.14% | 11.8 | 1.65 |
09/08 | 2,525 | 2,526 | 2,511 | 2,517 | -0.12% | 4,720,300 | 9兆8152億 | -1.37% | 11.79 | 1.65 |
09/07 | 2,526 | 2,532 | 2,518 | 2,520 | 0% | 3,299,400 | 9兆8268億 | -1.37% | 11.8 | 1.65 |
09/06 | 2,509 | 2,523 | 2,502 | 2,520 | +0.48% | 4,339,600 | 9兆8268億 | -1.49% | 11.8 | 1.65 |
09/05 | 2,520 | 2,521 | 2,504 | 2,508 | -0.16% | 2,943,500 | 9兆7801億 | -2.11% | 11.75 | 1.64 |
09/04 | 2,532 | 2,537 | 2,510 | 2,512 | -0.79% | 3,799,300 | 9兆7957億 | -2.03% | 11.77 | 1.64 |
09/01 | 2,556 | 2,557 | 2,531 | 2,532 | -0.86% | 3,939,700 | 9兆8736億 | -1.33% | 11.86 | 1.66 |
08/31 | 2,555 | 2,556 | 2,546 | 2,554 | +0.55% | 5,555,700 | 9兆9594億 | -0.55% | 11.96 | 1.67 |
08/30 | 2,550 | 2,552 | 2,538 | 2,540 | +0.36% | 3,192,000 | 9兆9048億 | -1.13% | 11.9 | 1.66 |
08/29 | 2,520 | 2,537 | 2,517 | 2,531 | +0.24% | 3,014,700 | 9兆8697億 | -1.52% | 11.86 | 1.66 |
08/28 | 2,536 | 2,538 | 2,520 | 2,525 | -0.43% | 4,598,400 | 9兆8463億 | -1.9% | 11.83 | 1.65 |
08/25 | 2,545 | 2,545 | 2,536 | 2,536 | -0.35% | 3,478,500 | 9兆8892億 | -1.63% | 11.88 | 1.66 |
08/24 | 2,558 | 2,560 | 2,545 | 2,545 | -1.2% | 3,694,000 | 9兆9243億 | -1.43% | 11.92 | 1.66 |
08/23 | 2,569 | 2,582 | 2,561 | 2,576 | +1.5% | 3,943,700 | 10兆452億 | -0.39% | 12.07 | 1.68 |
08/22 | 2,565 | 2,569 | 2,535 | 2,538 | -1.01% | 4,922,100 | 9兆8970億 | -1.93% | 11.89 | 1.66 |
08/21 | 2,573 | 2,585 | 2,561 | 2,564 | -0.04% | 2,611,500 | 9兆9984億 | -1.08% | 12.01 | 1.68 |
08/18 | 2,552 | 2,567 | 2,550 | 2,565 | -0.5% | 3,388,300 | 10兆23億 | -1.16% | 12.02 | 1.68 |
08/17 | 2,569 | 2,584 | 2,562 | 2,578 | +0.12% | 2,214,000 | 10兆530億 | -0.77% | 12.08 | 1.69 |
08/16 | 2,576 | 2,580 | 2,569 | 2,575 | -0.16% | 1,925,000 | 10兆413億 | -1% | 12.06 | 1.68 |
08/15 | 2,579 | 2,592 | 2,565 | 2,579 | +1.34% | 3,769,800 | 10兆569億 | -0.88% | 12.08 | 1.69 |
08/14 | 2,550 | 2,560 | 2,535 | 2,545 | -0.66% | 5,241,900 | 9兆9243億 | -2.3% | 11.92 | 1.66 |
08/10 | 2,585 | 2,588 | 2,562 | 2,562 | -0.62% | 4,246,100 | 9兆9906億 | -1.8% | 12 | 1.68 |
08/09 | 2,595 | 2,598 | 2,566 | 2,578 | -0.77% | 4,025,200 | 10兆530億 | -1.38% | 12.08 | 1.69 |
08/08 | 2,604 | 2,605 | 2,592 | 2,598 | -0.23% | 2,902,900 | 10兆1310億 | -0.73% | 12.17 | 1.7 |
08/07 | 2,610 | 2,614 | 2,598 | 2,604 | +0.35% | 2,356,000 | 10兆1544億 | -0.57% | 12.2 | 1.7 |
08/04 | 2,600 | 2,606 | 2,592 | 2,595 | -0.19% | 2,573,600 | 10兆1193億 | -0.95% | 12.16 | 1.7 |
08/03 | 2,599 | 2,607 | 2,591 | 2,600 | +0.04% | 2,877,400 | 10兆1388億 | -0.91% | 12.18 | 1.7 |
08/02 | 2,616 | 2,625 | 2,599 | 2,599 | -0.04% | 4,606,600 | 10兆1349億 | -1.14% | 12.17 | 1.7 |
08/01 | 2,568 | 2,606 | 2,563 | 2,600 | +1.44% | 4,576,800 | 10兆1388億 | -1.29% | 12.18 | 1.7 |
07/31 | 2,561 | 2,578 | 2,561 | 2,563 | +0.08% | 4,891,200 | 9兆9945億 | -2.88% | 12.01 | 1.68 |
07/28 | 2,570 | 2,577 | 2,561 | 2,561 | -0.81% | 6,695,700 | 9兆9867億 | -3.25% | 12 | 1.67 |
07/27 | 2,580 | 2,591 | 2,578 | 2,582 | +0.23% | 4,741,500 | 10兆686億 | -2.75% | 12.1 | 1.69 |
07/26 | 2,580 | 2,582 | 2,569 | 2,576 | -0.35% | 5,967,300 | 10兆452億 | -3.23% | 12.07 | 1.68 |
07/25 | 2,602 | 2,604 | 2,585 | 2,585 | -1.45% | 6,150,600 | 10兆803億 | -3.15% | 12.11 | 1.69 |
07/24 | 2,626 | 2,631 | 2,616 | 2,623 | -0.34% | 3,170,600 | 10兆2285億 | -1.94% | 12.29 | 1.72 |
07/21 | 2,633 | 2,644 | 2,631 | 2,632 | -0.23% | 3,009,500 | 10兆2636億 | -1.75% | 12.33 | 1.72 |
07/20 | 2,637 | 2,653 | 2,633 | 2,638 | +0.23% | 3,914,000 | 10兆2870億 | -1.64% | 12.36 | 1.73 |
07/19 | 2,615 | 2,636 | 2,615 | 2,632 | +0.46% | 3,189,600 | 10兆2636億 | -1.9% | 12.33 | 1.72 |
07/18 | 2,631 | 2,637 | 2,609 | 2,620 | -0.8% | 6,443,900 | 10兆2168億 | -2.46% | 12.27 | 1.71 |
07/14 | 2,643 | 2,648 | 2,636 | 2,641 | -0.26% | 4,157,000 | 10兆2987億 | -1.79% | 12.37 | 1.73 |
07/13 | 2,650 | 2,663 | 2,646 | 2,648 | +0.42% | 3,872,100 | 10兆3260億 | -1.63% | 12.4 | 1.73 |
07/12 | 2,640 | 2,651 | 2,630 | 2,637 | -0.15% | 4,243,000 | 10兆2831億 | -2.12% | 12.35 | 1.72 |
07/11 | 2,625 | 2,647 | 2,623 | 2,641 | +0.69% | 4,007,800 | 10兆2987億 | -2.08% | 12.37 | 1.73 |
07/10 | 2,624 | 2,642 | 2,607 | 2,623 | -1.02% | 6,056,800 | 10兆2285億 | -2.85% | 12.29 | 1.72 |
07/07 | 2,650 | 2,655 | 2,646 | 2,650 | +0.08% | 3,898,300 | 10兆3338億 | -2.03% | 12.41 | 1.73 |
07/06 | 2,650 | 2,653 | 2,635 | 2,648 | -0.64% | 4,553,600 | 10兆3260億 | -2.22% | 12.4 | 1.73 |
07/05 | 2,660 | 2,665 | 2,641 | 2,665 | +0.41% | 3,496,100 | 10兆3923億 | -1.7% | 12.48 | 1.74 |
07/04 | 2,662 | 2,667 | 2,646 | 2,654 | +0.3% | 3,622,700 | 10兆3494億 | -2.17% | 12.43 | 1.74 |
07/03 | 2,652 | 2,654 | 2,640 | 2,646 | -0.23% | 4,880,800 | 10兆3182億 | -2.58% | 12.39 | 1.73 |
06/30 | 2,670 | 2,673 | 2,646 | 2,652 | -1.41% | 7,748,500 | 10兆3416億 | -2.46% | 12.42 | 1.73 |
06/29 | 2,722 | 2,722 | 2,689 | 2,690 | -0.96% | 5,299,100 | 10兆4898億 | -1.14% | 12.6 | 1.76 |
06/28 | 2,725 | 2,727 | 2,710 | 2,716 | -0.18% | 2,894,000 | 10兆5912億 | -0.26% | 12.72 | 1.78 |
06/27 | 2,742 | 2,744 | 2,710 | 2,721 | -0.66% | 4,168,800 | 10兆6107億 | -0.07% | 12.75 | 1.78 |
06/26 | 2,745 | 2,747 | 2,731 | 2,739 | -0.44% | 2,452,500 | 10兆6809億 | +0.59% | 12.83 | 1.79 |
06/23 | 2,760 | 2,762 | 2,739 | 2,751 | -0.11% | 2,950,600 | 10兆7276億 | +1.03% | 12.89 | 1.8 |
06/22 | 2,766 | 2,767 | 2,751 | 2,754 | -0.4% | 2,532,700 | 10兆7393億 | +1.18% | 12.9 | 1.8 |
06/21 | 2,748 | 2,766 | 2,743 | 2,765 | +0.69% | 3,230,900 | 10兆7822億 | +1.62% | 12.95 | 1.81 |
06/20 | 2,750 | 2,769 | 2,745 | 2,746 | +0.26% | 3,808,200 | 10兆7081億 | +0.96% | 12.86 | 1.8 |
06/19 | 2,720 | 2,748 | 2,720 | 2,739 | +0.33% | 2,140,300 | 10兆6809億 | +0.7% | 12.83 | 1.79 |
06/16 | 2,731 | 2,734 | 2,715 | 2,730 | +0.85% | 5,418,500 | 10兆6458億 | +0.37% | 12.79 | 1.79 |
06/15 | 2,680 | 2,713 | 2,680 | 2,707 | +1.35% | 4,719,200 | 10兆5561億 | -0.48% | 12.68 | 1.77 |
06/14 | 2,688 | 2,689 | 2,662 | 2,671 | -1% | 6,167,700 | 10兆4157億 | -1.8% | 12.51 | 1.75 |
06/13 | 2,699 | 2,710 | 2,691 | 2,698 | -0.18% | 2,606,300 | 10兆5210億 | -0.88% | 12.64 | 1.76 |
06/12 | 2,688 | 2,708 | 2,679 | 2,703 | -0.07% | 3,271,300 | 10兆5405億 | -0.73% | 12.66 | 1.77 |
06/09 | 2,700 | 2,707 | 2,684 | 2,705 | -0.04% | 4,830,300 | 10兆5483億 | -0.66% | 12.67 | 1.77 |
06/08 | 2,724 | 2,724 | 2,699 | 2,706 | -0.26% | 3,874,400 | 10兆5522億 | -0.59% | 12.68 | 1.77 |
06/07 | 2,722 | 2,728 | 2,706 | 2,713 | -0.26% | 3,864,300 | 10兆5795億 | -0.29% | 12.71 | 1.77 |