株価チャート
2017/04/25～2017/09/19
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 |
| 09/19 | 1,525 | 1,544 | 1,519 | 1,541 | +1.38% | 2,048,300 | 1兆4465億 | +1.05% | 9.06 | 0.95 |
| 09/15 | 1,533 | 1,539 | 1,516 | 1,520 | -0.72% | 3,389,400 | 1兆4268億 | -0.26% | 8.94 | 0.93 |
| 09/14 | 1,538 | 1,542 | 1,528 | 1,531 | +0.07% | 1,544,500 | 1兆4372億 | +0.53% | 9.01 | 0.94 |
| 09/13 | 1,535 | 1,535 | 1,521 | 1,530 | -0.97% | 1,503,600 | 1兆4362億 | +0.59% | 9 | 0.94 |
| 09/12 | 1,555 | 1,559 | 1,542 | 1,545 | +0.65% | 1,910,600 | 1兆4503億 | +1.58% | 9.09 | 0.95 |
| 09/11 | 1,525 | 1,543 | 1,523 | 1,535 | +1.66% | 1,591,800 | 1兆4409億 | +1.05% | 9.03 | 0.94 |
| 09/08 | 1,527 | 1,528 | 1,508 | 1,510 | -1.11% | 2,046,600 | 1兆4174億 | -0.46% | 8.88 | 0.93 |
| 09/07 | 1,537 | 1,547 | 1,525 | 1,527 | -0.26% | 1,847,700 | 1兆4334億 | +0.66% | 8.98 | 0.94 |
| 09/06 | 1,509 | 1,533 | 1,509 | 1,531 | +1.66% | 2,117,900 | 1兆4372億 | +1.06% | 9.01 | 0.94 |
| 09/05 | 1,520 | 1,523 | 1,497 | 1,506 | -0.99% | 1,654,000 | 1兆4137億 | -0.46% | 8.86 | 0.93 |
| 09/04 | 1,530 | 1,545 | 1,515 | 1,521 | -0.85% | 1,710,400 | 1兆4278億 | +0.6% | 8.95 | 0.93 |
| 09/01 | 1,547 | 1,548 | 1,527 | 1,534 | -0.39% | 2,104,700 | 1兆4400億 | +1.52% | 9.02 | 0.94 |
| 08/31 | 1,506 | 1,544 | 1,505 | 1,540 | +1.65% | 3,484,000 | 1兆4456億 | +2.05% | 9.06 | 0.95 |
| 08/30 | 1,530 | 1,534 | 1,502 | 1,515 | -0.79% | 10,198,500 | 1兆4221億 | +0.6% | 8.91 | 0.93 |
| 08/29 | 1,518 | 1,532 | 1,515 | 1,527 | 0% | 1,751,200 | 1兆4334億 | +1.53% | 8.98 | 0.94 |
| 08/28 | 1,534 | 1,542 | 1,522 | 1,527 | +0.13% | 1,588,000 | 1兆4334億 | +1.66% | 8.98 | 0.94 |
| 08/25 | 1,520 | 1,532 | 1,515 | 1,525 | +0.13% | 1,481,600 | 1兆4315億 | +1.6% | 8.97 | 0.94 |
| 08/24 | 1,521 | 1,537 | 1,518 | 1,523 | -0.07% | 1,853,800 | 1兆4296億 | +1.6% | 8.96 | 0.94 |
| 08/23 | 1,540 | 1,544 | 1,521 | 1,524 | -0.39% | 1,839,300 | 1兆4306億 | +1.8% | 8.96 | 0.94 |
| 08/22 | 1,529 | 1,539 | 1,523 | 1,530 | +0.53% | 1,605,000 | 1兆4362億 | +2.34% | 9 | 0.94 |
| 08/21 | 1,505 | 1,524 | 1,504 | 1,522 | +2.15% | 1,749,400 | 1兆4287億 | +1.94% | 8.95 | 0.94 |
| 08/18 | 1,500 | 1,508 | 1,486 | 1,490 | -1.52% | 2,150,400 | 1兆3987億 | 0% | 8.76 | 0.92 |
| 08/17 | 1,520 | 1,522 | 1,502 | 1,513 | -0.66% | 1,541,600 | 1兆4203億 | +1.68% | 8.9 | 0.93 |
| 08/16 | 1,526 | 1,532 | 1,521 | 1,523 | -0.07% | 1,899,700 | 1兆4296億 | +2.49% | 8.96 | 0.94 |
| 08/15 | 1,525 | 1,532 | 1,517 | 1,524 | +0.59% | 1,772,800 | 1兆4306億 | +2.63% | 8.96 | 0.94 |
| 08/14 | 1,499 | 1,529 | 1,497 | 1,515 | +1.27% | 2,467,800 | 1兆4221億 | +2.09% | 8.91 | 0.93 |
| 08/10 | 1,497 | 1,506 | 1,492 | 1,496 | 0% | 1,327,500 | 1兆4043億 | +0.81% | 8.8 | 0.92 |
| 08/09 | 1,506 | 1,519 | 1,490 | 1,496 | -1.25% | 1,709,000 | 1兆4043億 | +0.74% | 8.8 | 0.92 |
| 08/08 | 1,510 | 1,524 | 1,507 | 1,515 | +0.93% | 1,922,300 | 1兆4221億 | +1.88% | 8.91 | 0.93 |
| 08/07 | 1,493 | 1,508 | 1,488 | 1,501 | +1.15% | 1,386,700 | 1兆4090億 | +0.87% | 8.83 | 0.92 |
| 08/04 | 1,505 | 1,509 | 1,480 | 1,484 | -1.59% | 1,778,600 | 1兆3930億 | -0.4% | 8.73 | 0.91 |
| 08/03 | 1,498 | 1,523 | 1,494 | 1,508 | +1.21% | 2,436,300 | 1兆4156億 | +0.94% | 8.87 | 0.93 |
| 08/02 | 1,499 | 1,503 | 1,481 | 1,490 | +0.2% | 1,733,400 | 1兆3987億 | -0.47% | 8.76 | 0.92 |
| 08/01 | 1,479 | 1,489 | 1,447 | 1,487 | +0.41% | 3,246,200 | 1兆3958億 | -0.87% | 8.75 | 0.91 |
| 07/31 | 1,461 | 1,490 | 1,461 | 1,481 | -0.2% | 3,052,100 | 1兆3902億 | -1.46% | 8.71 | 0.91 |
| 07/28 | 1,472 | 1,489 | 1,468 | 1,484 | +0.41% | 2,199,600 | 1兆3930億 | -1.53% | 8.73 | 0.91 |
| 07/27 | 1,462 | 1,487 | 1,455 | 1,478 | +0.89% | 2,485,000 | 1兆3874億 | -2.12% | 8.69 | 0.91 |
| 07/26 | 1,482 | 1,482 | 1,457 | 1,465 | -1.15% | 2,122,800 | 1兆3752億 | -3.3% | 8.62 | 0.9 |
| 07/25 | 1,475 | 1,500 | 1,474 | 1,482 | +0.75% | 2,084,300 | 1兆3912億 | -2.44% | 8.72 | 0.91 |
| 07/24 | 1,473 | 1,475 | 1,462 | 1,471 | -1.14% | 1,588,900 | 1兆3808億 | -3.41% | 8.65 | 0.9 |
| 07/21 | 1,479 | 1,490 | 1,469 | 1,488 | +0.61% | 2,207,000 | 1兆3968億 | -2.55% | 8.75 | 0.91 |
| 07/20 | 1,481 | 1,489 | 1,470 | 1,479 | -0.4% | 2,140,800 | 1兆3883億 | -3.46% | 8.7 | 0.91 |
| 07/19 | 1,470 | 1,488 | 1,464 | 1,485 | +1.09% | 1,932,300 | 1兆3940億 | -3.38% | 8.74 | 0.91 |
| 07/18 | 1,472 | 1,507 | 1,464 | 1,469 | -0.07% | 2,506,500 | 1兆3789億 | -4.61% | 8.64 | 0.9 |
| 07/14 | 1,457 | 1,472 | 1,454 | 1,470 | +1.8% | 2,225,200 | 1兆3799億 | -4.85% | 8.65 | 0.9 |
| 07/13 | 1,465 | 1,470 | 1,441 | 1,444 | -0.89% | 2,509,400 | 1兆3555億 | -6.78% | 8.49 | 0.89 |
| 07/12 | 1,475 | 1,478 | 1,457 | 1,457 | -0.88% | 2,236,100 | 1兆3677億 | -6.3% | 8.57 | 0.9 |
| 07/11 | 1,466 | 1,481 | 1,444 | 1,470 | -1.21% | 3,258,400 | 1兆3799億 | -5.89% | 8.65 | 0.9 |
| 07/10 | 1,472 | 1,492 | 1,466 | 1,488 | +0.2% | 2,417,300 | 1兆3968億 | -5.04% | 8.75 | 0.91 |
| 07/07 | 1,509 | 1,512 | 1,483 | 1,485 | -2.69% | 2,978,400 | 1兆3940億 | -5.59% | 8.74 | 0.91 |
| 07/06 | 1,531 | 1,531 | 1,515 | 1,526 | +0.07% | 1,937,200 | 1兆4325億 | -3.36% | 8.98 | 0.94 |
| 07/05 | 1,519 | 1,526 | 1,503 | 1,525 | -0.39% | 2,103,900 | 1兆4315億 | -3.6% | 8.97 | 0.94 |
| 07/04 | 1,554 | 1,556 | 1,526 | 1,531 | -1.61% | 1,423,500 | 1兆4372億 | -3.28% | 9.01 | 0.94 |
| 07/03 | 1,556 | 1,557 | 1,547 | 1,556 | +0.58% | 1,845,000 | 1兆4606億 | -1.77% | 9.15 | 0.96 |
| 06/30 | 1,560 | 1,567 | 1,538 | 1,547 | -2.15% | 3,445,500 | 1兆4522億 | -2.34% | 9.1 | 0.95 |
| 06/29 | 1,595 | 1,598 | 1,579 | 1,581 | -0.44% | 2,179,800 | 1兆4841億 | -0.19% | 9.3 | 0.97 |
| 06/28 | 1,572 | 1,596 | 1,570 | 1,588 | +1.15% | 2,680,100 | 1兆4907億 | +0.25% | 9.34 | 0.98 |
| 06/27 | 1,570 | 1,572 | 1,559 | 1,570 | +0.32% | 1,396,400 | 1兆4738億 | -0.76% | 9.24 | 0.96 |
| 06/26 | 1,573 | 1,575 | 1,558 | 1,565 | -0.45% | 1,481,300 | 1兆4691億 | -0.95% | 9.21 | 0.96 |
| 06/23 | 1,559 | 1,573 | 1,551 | 1,572 | +0.83% | 1,819,500 | 1兆4756億 | -0.38% | 9.25 | 0.97 |
| 06/22 | 1,582 | 1,583 | 1,559 | 1,559 | -1.95% | 1,800,200 | 1兆4634億 | -1.14% | 9.17 | 0.96 |
| 06/21 | 1,594 | 1,595 | 1,576 | 1,590 | +0.82% | 2,665,800 | 1兆4925億 | +0.89% | 9.35 | 0.98 |
| 06/20 | 1,597 | 1,597 | 1,577 | 1,577 | -0.38% | 2,458,400 | 1兆4803億 | +0.13% | 9.28 | 0.97 |
| 06/19 | 1,578 | 1,590 | 1,572 | 1,583 | +0.32% | 1,384,800 | 1兆4860億 | +0.57% | 9.31 | 0.97 |
| 06/16 | 1,608 | 1,608 | 1,570 | 1,578 | -1.38% | 3,201,100 | 1兆4813億 | +0.32% | 9.28 | 0.97 |
| 06/15 | 1,597 | 1,605 | 1,579 | 1,600 | +0.06% | 1,795,400 | 1兆5019億 | +1.78% | 9.41 | 0.98 |
| 06/14 | 1,583 | 1,608 | 1,582 | 1,599 | +1.2% | 2,480,300 | 1兆5010億 | +1.78% | 9.41 | 0.98 |
| 06/13 | 1,567 | 1,599 | 1,563 | 1,580 | +0.06% | 1,940,100 | 1兆4831億 | +0.77% | 9.29 | 0.97 |
| 06/12 | 1,580 | 1,589 | 1,567 | 1,579 | -0.38% | 2,370,400 | 1兆4822億 | +0.83% | 9.29 | 0.97 |
| 06/09 | 1,584 | 1,607 | 1,579 | 1,585 | -0.5% | 2,888,400 | 1兆4878億 | +1.34% | 9.32 | 0.97 |
| 06/08 | 1,625 | 1,627 | 1,593 | 1,593 | -1.55% | 3,104,700 | 1兆4954億 | +1.98% | 9.37 | 0.98 |
| 06/07 | 1,620 | 1,623 | 1,608 | 1,618 | +0.5% | 3,321,000 | 1兆5188億 | +3.85% | 9.52 | 0.99 |
| 06/06 | 1,649 | 1,650 | 1,602 | 1,610 | -1.83% | 3,295,700 | 1兆5113億 | +3.6% | 9.47 | 0.99 |
| 06/05 | 1,617 | 1,643 | 1,605 | 1,640 | +1.36% | 2,636,400 | 1兆5395億 | +5.94% | 9.65 | 1.01 |
| 06/02 | 1,600 | 1,625 | 1,586 | 1,618 | +1.13% | 3,189,900 | 1兆5188億 | +5.06% | 9.52 | 0.99 |
| 06/01 | 1,563 | 1,603 | 1,559 | 1,600 | +3.16% | 4,233,200 | 1兆5019億 | +4.3% | 9.41 | 0.98 |
| 05/31 | 1,553 | 1,561 | 1,546 | 1,551 | -0.7% | 3,005,200 | 1兆4559億 | +1.51% | 9.12 | 0.95 |
| 05/30 | 1,559 | 1,565 | 1,553 | 1,562 | +0.06% | 1,567,800 | 1兆4663億 | +2.43% | 9.19 | 0.96 |
| 05/29 | 1,558 | 1,571 | 1,550 | 1,561 | +0.71% | 1,812,900 | 1兆4653億 | +2.76% | 9.18 | 0.96 |
| 05/26 | 1,559 | 1,567 | 1,540 | 1,550 | -0.96% | 3,097,500 | 1兆4550億 | +2.38% | 9.12 | 0.95 |
| 05/25 | 1,542 | 1,567 | 1,532 | 1,565 | +0.9% | 2,497,000 | 1兆4691億 | +3.71% | 9.21 | 0.96 |
| 05/24 | 1,526 | 1,558 | 1,526 | 1,551 | +2.92% | 3,464,000 | 1兆4559億 | +3.19% | 9.12 | 0.95 |
| 05/23 | 1,527 | 1,531 | 1,502 | 1,507 | -1.76% | 2,550,200 | 1兆4146億 | +0.74% | 8.86 | 0.93 |
| 05/22 | 1,527 | 1,536 | 1,517 | 1,534 | +0.39% | 2,207,000 | 1兆4400億 | +2.75% | 9.02 | 0.94 |
| 05/19 | 1,536 | 1,538 | 1,514 | 1,528 | -1.36% | 3,849,100 | 1兆4343億 | +2.76% | 8.99 | 0.94 |
| 05/18 | 1,542 | 1,561 | 1,541 | 1,549 | -0.26% | 2,422,900 | 1兆4540億 | +4.52% | 9.11 | 0.95 |
| 05/17 | 1,558 | 1,565 | 1,543 | 1,553 | -0.77% | 2,451,100 | 1兆4578億 | +5.29% | 9.14 | 0.95 |
| 05/16 | 1,563 | 1,566 | 1,554 | 1,565 | +0.64% | 2,109,300 | 1兆4691億 | +6.54% | 9.21 | 0.96 |
| 05/15 | 1,546 | 1,561 | 1,545 | 1,555 | 0% | 1,791,300 | 1兆4597億 | +6.43% | 9.15 | 0.96 |
| 05/12 | 1,563 | 1,588 | 1,545 | 1,555 | 0% | 4,312,000 | 1兆4597億 | +6.8% | 9.15 | 0.96 |
| 05/11 | 1,550 | 1,569 | 1,542 | 1,555 | +0.58% | 3,320,400 | 1兆4597億 | +7.32% | 9.15 | 0.96 |
| 05/10 | 1,538 | 1,548 | 1,531 | 1,546 | +1.64% | 3,408,800 | 1兆4512億 | +7.14% | 9.09 | 0.95 |
| 05/09 | 1,530 | 1,537 | 1,509 | 1,521 | -0.65% | 4,066,600 | 1兆4278億 | +5.99% | 8.95 | 0.93 |
| 05/08 | 1,545 | 1,549 | 1,527 | 1,531 | +0.39% | 5,638,200 | 1兆4372億 | +6.99% | 9.01 | 0.94 |
| 05/02 | 1,520 | 1,534 | 1,514 | 1,525 | +1.67% | 4,019,000 | 1兆4315億 | +7.02% | 8.97 | 0.94 |
| 05/01 | 1,469 | 1,503 | 1,460 | 1,500 | -0.46% | 5,675,100 | 1兆4080億 | +6.01% | 8.82 | 0.92 |
| 04/28 | 1,489 | 1,529 | 1,488 | 1,507 | +2.73% | 6,471,400 | 1兆4146億 | +7.18% | 8.86 | 0.93 |
| 04/27 | 1,462 | 1,482 | 1,458 | 1,467 | +0.76% | 5,774,600 | 1兆3771億 | +4.94% | 8.63 | 0.9 |
| 04/26 | 1,480 | 1,480 | 1,442 | 1,456 | -0.55% | 3,922,400 | 1兆3667億 | +4.82% | 8.56 | 0.89 |
| 04/25 | 1,448 | 1,471 | 1,444 | 1,464 | +0.69% | 4,011,400 | 1兆3743億 | +6.01% | 8.61 | 0.9 |
