株価チャート
2017/07/12~2017/12/06
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 |
12/06 | 2,840 | 2,864 | 2,835 | 2,849 | -0.35% | 3,451,900 | 11兆1098億 | +0.78% | 13.35 | 1.86 |
12/05 | 2,859 | 2,867 | 2,842 | 2,859 | -0.14% | 3,235,700 | 11兆1488億 | +1.28% | 13.39 | 1.87 |
12/04 | 2,891 | 2,895 | 2,858 | 2,863 | -0.9% | 3,580,200 | 11兆1644億 | +1.56% | 13.41 | 1.87 |
12/01 | 2,900 | 2,905 | 2,864 | 2,889 | -0.65% | 6,291,200 | 11兆2658億 | +2.7% | 13.53 | 1.89 |
11/30 | 2,870 | 2,908 | 2,856 | 2,908 | +1.47% | 8,159,800 | 11兆3399億 | +3.67% | 13.62 | 1.9 |
11/29 | 2,860 | 2,866 | 2,847 | 2,866 | +0.53% | 3,109,500 | 11兆1761億 | +2.47% | 13.43 | 1.87 |
11/28 | 2,873 | 2,877 | 2,843 | 2,851 | -0.24% | 3,336,200 | 11兆1176億 | +2.22% | 13.36 | 1.86 |
11/27 | 2,860 | 2,862 | 2,837 | 2,858 | -0.03% | 3,124,800 | 11兆1449億 | +2.73% | 13.39 | 1.87 |
11/24 | 2,848 | 2,859 | 2,829 | 2,859 | +0.25% | 3,094,200 | 11兆1488億 | +3.06% | 13.39 | 1.87 |
11/22 | 2,858 | 2,876 | 2,825 | 2,852 | +0.25% | 4,957,600 | 11兆1215億 | +3.11% | 13.36 | 1.87 |
11/21 | 2,828 | 2,854 | 2,822 | 2,845 | +1.46% | 4,945,300 | 11兆942億 | +3.19% | 13.33 | 1.86 |
11/20 | 2,795 | 2,810 | 2,779 | 2,804 | +0.25% | 3,280,900 | 10兆9343億 | +2.04% | 13.14 | 1.83 |
11/17 | 2,811 | 2,825 | 2,787 | 2,797 | -0.04% | 5,374,200 | 10兆9070億 | +2.04% | 13.1 | 1.83 |
11/16 | 2,784 | 2,820 | 2,780 | 2,798 | +0.36% | 5,824,300 | 10兆9109億 | +2.38% | 13.11 | 1.83 |
11/15 | 2,816 | 2,820 | 2,782 | 2,788 | -1.66% | 5,223,500 | 10兆8719億 | +2.31% | 13.06 | 1.82 |
11/14 | 2,830 | 2,845 | 2,815 | 2,835 | -0.07% | 4,631,200 | 11兆552億 | +4.34% | 13.28 | 1.85 |
11/13 | 2,839 | 2,859 | 2,836 | 2,837 | +0.07% | 3,954,200 | 11兆630億 | +4.84% | 13.29 | 1.86 |
11/10 | 2,800 | 2,839 | 2,798 | 2,835 | +0.25% | 3,687,300 | 11兆552億 | +5.19% | 13.28 | 1.85 |
11/09 | 2,808 | 2,862 | 2,796 | 2,828 | +0.35% | 6,539,000 | 11兆279億 | +5.37% | 13.25 | 1.85 |
11/08 | 2,804 | 2,818 | 2,795 | 2,818 | +0.39% | 3,572,500 | 10兆9889億 | +5.39% | 13.2 | 1.84 |
11/07 | 2,780 | 2,808 | 2,767 | 2,807 | +1.04% | 5,591,600 | 10兆9460億 | +5.41% | 13.15 | 1.84 |
11/06 | 2,760 | 2,780 | 2,757 | 2,778 | +0.94% | 4,378,200 | 10兆8329億 | +4.67% | 13.01 | 1.82 |
11/02 | 2,744 | 2,764 | 2,740 | 2,752 | -0.04% | 4,097,700 | 10兆7315億 | +4.05% | 12.89 | 1.8 |
11/01 | 2,751 | 2,765 | 2,747 | 2,753 | +0.44% | 3,878,200 | 10兆7354億 | +4.36% | 12.9 | 1.8 |
10/31 | 2,753 | 2,754 | 2,738 | 2,741 | -0.47% | 4,571,300 | 10兆6887億 | +4.14% | 12.84 | 1.79 |
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 |