株価チャート
2017/04/07~2017/08/31
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 |
---|
2023 | 3/1, 株式分割 1→3 |
2017 |
08/31 | 10,377 | 10,550 | 10,370 | 10,490 | +1.35% | 1,443,600 | 3兆3381億 | -2.39% | 26.91 | 4.39 |
08/30 | 10,370 | 10,447 | 10,290 | 10,350 | +0.81% | 1,438,500 | 3兆2935億 | -3.93% | 26.55 | 4.33 |
08/29 | 10,220 | 10,320 | 10,153 | 10,267 | -1.94% | 2,072,400 | 3兆2670億 | -4.94% | 26.33 | 4.29 |
08/28 | 10,613 | 10,680 | 10,430 | 10,470 | -1.04% | 1,600,200 | 3兆3317億 | -3.33% | 26.86 | 4.38 |
08/25 | 10,527 | 10,617 | 10,487 | 10,580 | +0.51% | 1,325,100 | 3兆3667億 | -2.53% | 27.14 | 4.42 |
08/24 | 10,393 | 10,547 | 10,350 | 10,527 | +0.64% | 1,509,300 | 3兆3498億 | -3.24% | 27 | 4.4 |
08/23 | 10,407 | 10,473 | 10,387 | 10,460 | +1.52% | 1,758,600 | 3兆3285億 | -4.12% | 26.83 | 4.37 |
08/22 | 10,283 | 10,367 | 10,213 | 10,303 | -0.06% | 1,365,300 | 3兆2787億 | -5.85% | 26.43 | 4.31 |
08/21 | 10,463 | 10,490 | 10,303 | 10,310 | -1.34% | 1,385,400 | 3兆2808億 | -6.2% | 26.45 | 4.31 |
08/18 | 10,557 | 10,557 | 10,423 | 10,450 | -2.37% | 1,875,900 | 3兆3254億 | -5.54% | 26.8 | 4.37 |
08/17 | 10,733 | 10,737 | 10,673 | 10,703 | -0.31% | 1,099,200 | 3兆4060億 | -3.83% | 27.45 | 4.48 |
08/16 | 10,820 | 10,830 | 10,723 | 10,737 | -1.29% | 1,187,400 | 3兆4166億 | -4.08% | 27.54 | 4.49 |
08/15 | 10,817 | 10,943 | 10,817 | 10,877 | +1.49% | 1,480,500 | 3兆4611億 | -3.4% | 27.9 | 4.55 |
08/14 | 10,670 | 10,717 | 10,570 | 10,717 | -1.02% | 1,793,400 | 3兆4102億 | -5.29% | 27.49 | 4.48 |
08/10 | 10,940 | 10,953 | 10,783 | 10,827 | -0.37% | 1,647,900 | 3兆4452億 | -4.84% | 27.77 | 4.53 |
08/09 | 11,000 | 11,027 | 10,790 | 10,867 | -1.27% | 2,160,300 | 3兆4580億 | -5.02% | 27.87 | 4.54 |
08/08 | 11,043 | 11,060 | 11,003 | 11,007 | -0.42% | 1,218,000 | 3兆5025億 | -4.36% | 28.23 | 4.6 |
08/07 | 11,053 | 11,130 | 11,053 | 11,053 | +0.15% | 921,900 | 3兆5174億 | -4.44% | 28.35 | 4.62 |
08/04 | 11,067 | 11,070 | 11,007 | 11,037 | -0.81% | 1,160,400 | 3兆5120億 | -5.05% | 28.31 | 4.61 |
08/03 | 11,157 | 11,250 | 11,120 | 11,127 | +0.24% | 1,644,600 | 3兆5407億 | -4.78% | 28.54 | 4.65 |
08/02 | 11,170 | 11,180 | 11,100 | 11,100 | -0.48% | 1,163,400 | 3兆5322億 | -5.47% | 28.47 | 4.64 |
08/01 | 11,003 | 11,200 | 11,003 | 11,153 | +1.03% | 1,500,000 | 3兆5492億 | -5.47% | 28.61 | 4.66 |
07/31 | 11,033 | 11,070 | 10,980 | 11,040 | -0.57% | 1,787,700 | 3兆5131億 | -6.81% | 28.32 | 4.62 |
07/28 | 11,110 | 11,120 | 11,037 | 11,103 | -0.06% | 1,284,900 | 3兆5333億 | -6.67% | 28.48 | 4.64 |
07/27 | 11,083 | 11,143 | 11,007 | 11,110 | -0.33% | 1,880,100 | 3兆5354億 | -6.97% | 28.5 | 4.65 |
07/26 | 11,107 | 11,197 | 11,060 | 11,147 | +1.06% | 1,595,700 | 3兆5471億 | -7.02% | 28.59 | 4.66 |
07/25 | 11,093 | 11,153 | 11,013 | 11,030 | -0.03% | 1,707,600 | 3兆5099億 | -8.37% | 28.29 | 4.61 |
07/24 | 11,000 | 11,040 | 10,947 | 11,033 | -0.45% | 1,691,100 | 3兆5110億 | -8.7% | 28.3 | 4.61 |
07/21 | 11,070 | 11,110 | 11,023 | 11,083 | -0.75% | 1,778,100 | 3兆5269億 | -8.67% | 28.43 | 4.63 |
07/20 | 11,293 | 11,293 | 11,060 | 11,167 | -1.27% | 3,406,500 | 3兆5534億 | -8.33% | 28.64 | 4.67 |
07/19 | 11,293 | 11,347 | 11,247 | 11,310 | +0.15% | 1,778,400 | 3兆5990億 | -7.46% | 29.01 | 4.73 |
07/18 | 11,500 | 11,507 | 11,293 | 11,293 | -2% | 2,838,000 | 3兆5937億 | -7.88% | 28.97 | 4.72 |
07/14 | 11,793 | 11,817 | 11,500 | 11,523 | -4.56% | 5,392,500 | 3兆6669億 | -6.31% | 29.56 | 4.82 |
07/13 | 12,187 | 12,193 | 12,067 | 12,073 | -0.58% | 1,128,900 | 3兆8419億 | -2.2% | 30.97 | 5.05 |
07/12 | 12,200 | 12,233 | 12,133 | 12,143 | -0.92% | 1,269,000 | 3兆8642億 | -1.75% | 31.15 | 5.08 |
07/11 | 12,357 | 12,360 | 12,227 | 12,257 | -1.1% | 1,210,500 | 3兆9003億 | -0.94% | 31.44 | 5.12 |
07/10 | 12,357 | 12,453 | 12,317 | 12,393 | +0.98% | 1,348,200 | 3兆9438億 | +0.06% | 31.79 | 5.18 |
07/07 | 12,193 | 12,277 | 12,127 | 12,273 | +0.08% | 1,455,000 | 3兆9056億 | -1.01% | 31.48 | 5.13 |
07/06 | 12,367 | 12,383 | 12,237 | 12,263 | -1.39% | 1,344,300 | 3兆9024億 | -1.24% | 31.46 | 5.13 |
07/05 | 12,603 | 12,693 | 12,320 | 12,437 | -0.85% | 1,359,900 | 3兆9576億 | +0.13% | 31.9 | 5.2 |
07/04 | 12,597 | 12,743 | 12,507 | 12,543 | +0.51% | 1,760,100 | 3兆9915億 | +1.01% | 32.17 | 5.24 |
07/03 | 12,497 | 12,557 | 12,477 | 12,480 | +0.05% | 1,088,700 | 3兆9713億 | +0.57% | 32.01 | 5.22 |
06/30 | 12,513 | 12,523 | 12,393 | 12,473 | -0.8% | 1,461,000 | 3兆9692億 | +0.54% | 31.99 | 5.22 |
06/29 | 12,540 | 12,593 | 12,507 | 12,573 | +0.27% | 1,107,900 | 4兆10億 | +1.41% | 32.25 | 5.26 |
06/28 | 12,467 | 12,543 | 12,430 | 12,540 | +0.11% | 1,283,100 | 3兆9904億 | +1.19% | 32.16 | 5.24 |
06/27 | 12,417 | 12,573 | 12,393 | 12,527 | +1.43% | 1,409,100 | 3兆9862億 | +1.13% | 32.13 | 5.24 |
06/26 | 12,257 | 12,367 | 12,230 | 12,350 | +0.52% | 1,221,600 | 3兆9300億 | -0.25% | 31.68 | 5.16 |
06/23 | 12,280 | 12,307 | 12,230 | 12,287 | +0.41% | 903,900 | 3兆9098億 | -0.79% | 31.52 | 5.14 |
06/22 | 12,280 | 12,307 | 12,223 | 12,237 | -0.27% | 1,062,300 | 3兆8939億 | -1.25% | 31.39 | 5.12 |
06/21 | 12,297 | 12,367 | 12,240 | 12,270 | -0.86% | 1,115,700 | 3兆9045億 | -1.06% | 31.47 | 5.13 |
06/20 | 12,283 | 12,480 | 12,277 | 12,377 | +1.39% | 1,758,000 | 3兆9385億 | -0.28% | 31.75 | 5.17 |
06/19 | 12,300 | 12,320 | 12,197 | 12,207 | -0.62% | 1,239,300 | 3兆8844億 | -1.75% | 31.31 | 5.1 |
06/16 | 12,333 | 12,340 | 12,213 | 12,283 | +0.41% | 1,780,800 | 3兆9088億 | -1.28% | 31.51 | 5.14 |
06/15 | 12,197 | 12,350 | 12,157 | 12,233 | +0.3% | 1,269,000 | 3兆8929億 | -1.85% | 31.38 | 5.11 |
06/14 | 12,243 | 12,297 | 12,167 | 12,197 | -0.33% | 1,114,200 | 3兆8812億 | -2.34% | 31.28 | 5.1 |
06/13 | 12,220 | 12,290 | 12,127 | 12,237 | -0.49% | 1,477,500 | 3兆8939億 | -2.22% | 31.39 | 5.12 |
06/12 | 12,567 | 12,663 | 12,283 | 12,297 | -3.07% | 2,169,600 | 3兆9130億 | -1.85% | 31.54 | 5.14 |
06/09 | 12,507 | 12,817 | 12,460 | 12,687 | +2.06% | 3,405,900 | 4兆371億 | +1.19% | 32.54 | 5.3 |
06/08 | 12,567 | 12,633 | 12,393 | 12,430 | -0.35% | 1,743,600 | 3兆9554億 | -0.64% | 31.88 | 5.2 |
06/07 | 12,567 | 12,590 | 12,453 | 12,473 | -0.8% | 1,240,200 | 3兆9692億 | -0.12% | 31.99 | 5.22 |
06/06 | 12,733 | 12,763 | 12,517 | 12,573 | -1.05% | 1,755,000 | 4兆10億 | +0.8% | 32.25 | 5.26 |
06/05 | 12,793 | 12,863 | 12,697 | 12,707 | -0.31% | 1,432,200 | 4兆435億 | +2.02% | 32.59 | 5.31 |
06/02 | 12,463 | 12,903 | 12,450 | 12,747 | +3.16% | 3,498,000 | 4兆562億 | +2.49% | 32.7 | 5.33 |
06/01 | 12,340 | 12,470 | 12,333 | 12,357 | -0.08% | 1,402,800 | 3兆9321億 | -0.49% | 31.69 | 5.17 |
05/31 | 12,323 | 12,373 | 12,240 | 12,367 | +0.35% | 1,083,300 | 3兆9353億 | -0.33% | 31.72 | 5.17 |
05/30 | 12,380 | 12,410 | 12,270 | 12,323 | -0.62% | 941,400 | 3兆9215億 | -0.47% | 31.61 | 5.15 |
05/29 | 12,223 | 12,423 | 12,220 | 12,400 | +1.09% | 849,000 | 3兆9459億 | +0.36% | 31.8 | 5.18 |
05/26 | 12,400 | 12,420 | 12,260 | 12,267 | -1.29% | 1,094,700 | 3兆9035億 | -0.5% | 31.46 | 5.13 |
05/25 | 12,393 | 12,473 | 12,347 | 12,427 | +0.03% | 1,427,400 | 3兆9544億 | +0.98% | 31.87 | 5.2 |
05/24 | 12,433 | 12,477 | 12,380 | 12,423 | +0.51% | 1,475,700 | 3兆9533億 | +1.2% | 31.86 | 5.19 |
05/23 | 12,380 | 12,443 | 12,350 | 12,360 | -0.75% | 929,100 | 3兆9332億 | +0.89% | 31.7 | 5.17 |
05/22 | 12,470 | 12,543 | 12,393 | 12,453 | -0.08% | 952,200 | 3兆9629億 | +1.9% | 31.94 | 5.21 |
05/19 | 12,507 | 12,553 | 12,423 | 12,463 | -0.27% | 1,549,500 | 3兆9660億 | +2.23% | 31.97 | 5.21 |
05/18 | 12,367 | 12,503 | 12,330 | 12,497 | -0.24% | 1,663,200 | 3兆9767億 | +2.76% | 32.05 | 5.22 |
05/17 | 12,597 | 12,600 | 12,490 | 12,527 | -1.11% | 1,756,200 | 3兆9862億 | +3.3% | 32.13 | 5.24 |
05/16 | 12,730 | 12,790 | 12,637 | 12,667 | -0.18% | 1,318,800 | 4兆307億 | +4.8% | 32.49 | 5.3 |
05/15 | 12,663 | 12,733 | 12,547 | 12,690 | -0.89% | 1,276,800 | 4兆382億 | +5.37% | 32.55 | 5.31 |
05/12 | 12,877 | 12,940 | 12,723 | 12,803 | -0.41% | 3,326,700 | 4兆742億 | +6.72% | 32.84 | 5.35 |
05/11 | 12,867 | 12,870 | 12,763 | 12,857 | +0.29% | 1,380,300 | 4兆912億 | +7.61% | 32.98 | 5.38 |
05/10 | 12,697 | 12,903 | 12,693 | 12,820 | +1.83% | 2,247,300 | 4兆795億 | +7.71% | 32.88 | 5.36 |
05/09 | 12,577 | 12,657 | 12,570 | 12,590 | +0.48% | 2,033,700 | 4兆64億 | +6.2% | 32.29 | 5.26 |
05/08 | 12,367 | 12,573 | 12,323 | 12,530 | +4.42% | 3,269,700 | 3兆9873億 | +6.09% | 32.14 | 5.24 |
05/02 | 11,920 | 12,000 | 11,853 | 12,000 | +0.95% | 1,578,300 | 3兆8186億 | +1.92% | 30.78 | 5.02 |
05/01 | 11,967 | 12,017 | 11,850 | 11,887 | -1.93% | 1,373,700 | 3兆7825億 | +1.1% | 30.49 | 4.97 |
04/28 | 12,067 | 12,173 | 12,067 | 12,120 | +0.3% | 1,227,900 | 3兆8568億 | +3.18% | 31.09 | 5.07 |
04/27 | 12,147 | 12,190 | 12,067 | 12,083 | -1.49% | 1,489,500 | 3兆8451億 | +2.93% | 30.99 | 5.05 |
04/26 | 12,270 | 12,313 | 12,220 | 12,267 | +0.25% | 1,656,300 | 3兆9035億 | +4.6% | 31.46 | 5.13 |
04/25 | 12,137 | 12,267 | 12,070 | 12,237 | +0.82% | 2,000,400 | 3兆8939億 | +4.57% | 31.39 | 5.12 |
04/24 | 11,783 | 12,153 | 11,777 | 12,137 | +3.7% | 3,113,700 | 3兆8621億 | +3.81% | 31.13 | 5.07 |
04/21 | 11,707 | 11,757 | 11,633 | 11,703 | 0% | 2,376,000 | 3兆7242億 | +0.15% | 30.02 | 4.89 |
04/20 | 11,683 | 11,790 | 11,600 | 11,703 | +0.03% | 1,667,700 | 3兆7242億 | +0.05% | 30.02 | 4.89 |
04/19 | 11,657 | 11,720 | 11,563 | 11,700 | -0.03% | 1,911,000 | 3兆7231億 | -0.16% | 30.01 | 4.89 |
04/18 | 11,793 | 11,807 | 11,640 | 11,703 | +0.11% | 1,479,300 | 3兆7242億 | -0.31% | 30.02 | 4.89 |
04/17 | 11,747 | 11,750 | 11,517 | 11,690 | -0.74% | 2,056,200 | 3兆7200億 | -0.6% | 29.98 | 4.89 |
04/14 | 11,867 | 11,873 | 11,680 | 11,777 | +1.35% | 3,514,200 | 3兆7475億 | -0.05% | 30.21 | 4.92 |
04/13 | 11,703 | 11,760 | 11,567 | 11,620 | -0.97% | 1,446,900 | 3兆6977億 | -1.47% | 29.8 | 4.86 |
04/12 | 11,577 | 11,733 | 11,570 | 11,733 | +0.34% | 2,029,500 | 3兆7337億 | -0.61% | 30.09 | 4.91 |
04/11 | 11,617 | 11,697 | 11,600 | 11,693 | +0.37% | 1,590,600 | 3兆7210億 | -1% | 29.99 | 4.89 |
04/10 | 11,573 | 11,770 | 11,570 | 11,650 | +1.3% | 1,733,700 | 3兆7072億 | -1.5% | 29.88 | 4.87 |
04/07 | 11,600 | 11,677 | 11,457 | 11,500 | -0.75% | 3,132,300 | 3兆6595億 | -3.01% | 29.5 | 4.81 |