株価チャート
2016/09/01～2017/01/31
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 |
| 01/31 | 1,835 | 1,838 | 1,822 | 1,829 | -1.3% | 3,045,200 | 1兆2980億 | -5.09% | 10.36 | 1.14 |
| 01/30 | 1,852 | 1,857 | 1,843 | 1,853 | +0.32% | 2,455,900 | 1兆3150億 | -4.09% | 10.49 | 1.16 |
| 01/27 | 1,851 | 1,860 | 1,847 | 1,847 | -1.86% | 3,765,400 | 1兆3107億 | -4.55% | 10.46 | 1.16 |
| 01/26 | 1,883 | 1,888 | 1,869 | 1,882 | +0.53% | 7,430,200 | 1兆3356億 | -2.94% | 10.66 | 1.18 |
| 01/25 | 1,886 | 1,895 | 1,865 | 1,872 | +0.32% | 3,310,500 | 1兆3285億 | -3.51% | 10.6 | 1.17 |
| 01/24 | 1,876 | 1,885 | 1,861 | 1,866 | -0.8% | 3,302,300 | 1兆3242億 | -3.86% | 10.57 | 1.17 |
| 01/23 | 1,905 | 1,905 | 1,881 | 1,881 | -1.78% | 3,952,900 | 1兆3349億 | -3.19% | 10.65 | 1.18 |
| 01/20 | 1,917 | 1,926 | 1,911 | 1,915 | -0.05% | 2,808,600 | 1兆3590億 | -1.59% | 10.84 | 1.2 |
| 01/19 | 1,940 | 1,945 | 1,909 | 1,916 | -0.42% | 3,068,400 | 1兆3597億 | -1.54% | 10.85 | 1.2 |
| 01/18 | 1,899 | 1,929 | 1,895 | 1,924 | +0.89% | 2,863,600 | 1兆3654億 | -1.18% | 10.9 | 1.2 |
| 01/17 | 1,940 | 1,940 | 1,905 | 1,907 | -2% | 2,915,900 | 1兆3533億 | -2% | 10.8 | 1.19 |
| 01/16 | 1,970 | 1,972 | 1,944 | 1,946 | -1.62% | 2,818,600 | 1兆3810億 | +0.15% | 11.02 | 1.22 |
| 01/13 | 1,955 | 1,978 | 1,945 | 1,978 | +1.23% | 2,961,300 | 1兆4037億 | +2.01% | 11.2 | 1.24 |
| 01/12 | 1,964 | 1,969 | 1,938 | 1,954 | -0.71% | 3,522,300 | 1兆3867億 | +1.09% | 11.07 | 1.22 |
| 01/11 | 1,978 | 1,978 | 1,964 | 1,968 | +0.15% | 2,471,800 | 1兆3966億 | +2.02% | 11.15 | 1.23 |
| 01/10 | 1,994 | 1,994 | 1,962 | 1,965 | -1.31% | 3,677,300 | 1兆3945億 | +2.08% | 11.13 | 1.23 |
| 01/06 | 1,977 | 1,999 | 1,974 | 1,991 | +0.66% | 2,741,100 | 1兆4129億 | +3.64% | 11.28 | 1.25 |
| 01/05 | 1,992 | 1,998 | 1,975 | 1,978 | -0.45% | 3,041,100 | 1兆4037億 | +3.24% | 11.2 | 1.24 |
| 01/04 | 1,963 | 1,989 | 1,963 | 1,987 | +2.11% | 3,070,500 | 1兆4101億 | +3.92% | 11.25 | 1.24 |
| 2016 |
| 12/30 | 1,940 | 1,954 | 1,931 | 1,946 | 0% | 2,002,600 | 1兆3810億 | +2.1% | 11.02 | 1.22 |
| 12/29 | 1,953 | 1,954 | 1,934 | 1,946 | -0.76% | 2,821,100 | 1兆3810億 | +2.37% | 11.02 | 1.22 |
| 12/28 | 1,956 | 1,962 | 1,948 | 1,961 | +0.67% | 1,868,700 | 1兆3916億 | +3.54% | 11.11 | 1.23 |
| 12/27 | 1,950 | 1,964 | 1,942 | 1,948 | -0.41% | 1,965,000 | 1兆3824億 | +3.23% | 11.03 | 1.22 |
| 12/26 | 1,971 | 1,974 | 1,953 | 1,956 | -0.25% | 2,126,500 | 1兆3881億 | +4.1% | 11.08 | 1.22 |
| 12/22 | 1,963 | 1,963 | 1,946 | 1,961 | +0.93% | 2,649,600 | 1兆3916億 | +4.81% | 11.11 | 1.23 |
| 12/21 | 1,962 | 1,964 | 1,934 | 1,943 | -0.26% | 2,946,600 | 1兆3789億 | +4.35% | 11 | 1.22 |
| 12/20 | 1,944 | 1,953 | 1,937 | 1,948 | +1.19% | 2,469,300 | 1兆3824億 | +5.13% | 11.03 | 1.22 |
| 12/19 | 1,901 | 1,929 | 1,901 | 1,925 | +0.42% | 1,927,300 | 1兆3661億 | +4.39% | 10.9 | 1.2 |
| 12/16 | 1,930 | 1,939 | 1,910 | 1,917 | +0.79% | 3,479,500 | 1兆3604億 | +4.47% | 10.86 | 1.2 |
| 12/15 | 1,920 | 1,932 | 1,901 | 1,902 | -0.83% | 3,745,500 | 1兆3498億 | +4.16% | 10.77 | 1.19 |
| 12/14 | 1,943 | 1,943 | 1,917 | 1,918 | -1.59% | 2,875,900 | 1兆3611億 | +5.67% | 10.86 | 1.2 |
| 12/13 | 1,918 | 1,950 | 1,906 | 1,949 | +1.78% | 3,309,300 | 1兆3831億 | +7.92% | 11.04 | 1.22 |
| 12/12 | 1,943 | 1,954 | 1,910 | 1,915 | -0.83% | 3,708,700 | 1兆3590億 | +6.57% | 10.84 | 1.2 |
| 12/09 | 1,945 | 1,945 | 1,917 | 1,931 | +1.69% | 5,477,400 | 1兆3703億 | +8.06% | 10.94 | 1.21 |
| 12/08 | 1,870 | 1,899 | 1,867 | 1,899 | +2.7% | 3,641,100 | 1兆3476億 | +6.75% | 10.75 | 1.19 |
| 12/07 | 1,863 | 1,864 | 1,834 | 1,849 | +0.16% | 2,451,700 | 1兆3122億 | +4.29% | 10.47 | 1.16 |
| 12/06 | 1,854 | 1,861 | 1,844 | 1,846 | +1.21% | 2,928,300 | 1兆3100億 | +4.41% | 10.45 | 1.15 |
| 12/05 | 1,834 | 1,846 | 1,819 | 1,824 | -1.35% | 2,564,400 | 1兆2944億 | +3.4% | 10.33 | 1.14 |
| 12/02 | 1,863 | 1,875 | 1,839 | 1,849 | -1.49% | 3,634,700 | 1兆3122億 | +5.12% | 10.47 | 1.16 |
| 12/01 | 1,895 | 1,896 | 1,872 | 1,877 | +0.37% | 3,884,300 | 1兆3320億 | +7.01% | 10.63 | 1.17 |
| 11/30 | 1,871 | 1,881 | 1,863 | 1,870 | +0.43% | 3,382,800 | 1兆3271億 | +7.1% | 10.59 | 1.17 |
| 11/29 | 1,860 | 1,875 | 1,856 | 1,862 | -0.21% | 2,568,200 | 1兆3214億 | +7.13% | 10.54 | 1.16 |
| 11/28 | 1,850 | 1,873 | 1,846 | 1,866 | +1.52% | 4,235,000 | 1兆3242億 | +7.86% | 10.57 | 1.17 |
| 11/25 | 1,836 | 1,846 | 1,826 | 1,838 | +1.21% | 2,958,200 | 1兆3043億 | +6.74% | 10.41 | 1.15 |
| 11/24 | 1,800 | 1,819 | 1,799 | 1,816 | +2.31% | 3,341,500 | 1兆2887億 | +5.95% | 10.28 | 1.14 |
| 11/22 | 1,776 | 1,786 | 1,766 | 1,775 | -0.45% | 2,338,900 | 1兆2596億 | +4.04% | 10.05 | 1.11 |
| 11/21 | 1,770 | 1,784 | 1,766 | 1,783 | +1.36% | 2,749,700 | 1兆2653億 | +4.88% | 10.1 | 1.12 |
| 11/18 | 1,765 | 1,772 | 1,758 | 1,759 | +0.29% | 2,680,400 | 1兆2483億 | +3.84% | 9.96 | 1.1 |
| 11/17 | 1,742 | 1,761 | 1,736 | 1,754 | +1.15% | 3,043,200 | 1兆2447億 | +3.91% | 9.93 | 1.1 |
| 11/16 | 1,732 | 1,743 | 1,722 | 1,734 | +0.7% | 2,382,600 | 1兆2305億 | +3.03% | 9.82 | 1.08 |
| 11/15 | 1,723 | 1,737 | 1,711 | 1,722 | -0.17% | 1,927,500 | 1兆2220億 | +2.56% | 9.75 | 1.08 |
| 11/14 | 1,711 | 1,729 | 1,701 | 1,725 | +1.83% | 2,403,900 | 1兆2242億 | +2.92% | 9.77 | 1.08 |
| 11/11 | 1,730 | 1,742 | 1,689 | 1,694 | -0.53% | 3,820,300 | 1兆2022億 | +1.19% | 9.59 | 1.06 |
| 11/10 | 1,694 | 1,713 | 1,689 | 1,703 | +5.45% | 4,084,400 | 1兆2085億 | +1.73% | 9.64 | 1.07 |
| 11/09 | 1,710 | 1,722 | 1,597 | 1,615 | -5.11% | 5,815,300 | 1兆1461億 | -3.52% | 9.15 | 1.01 |
| 11/08 | 1,713 | 1,720 | 1,697 | 1,702 | -0.58% | 1,825,700 | 1兆2078億 | +1.43% | 9.64 | 1.06 |
| 11/07 | 1,710 | 1,715 | 1,696 | 1,712 | +1.84% | 2,500,400 | 1兆2149億 | +2.03% | 9.7 | 1.07 |
| 11/04 | 1,715 | 1,716 | 1,672 | 1,681 | -1.87% | 2,511,500 | 1兆1929億 | +0.12% | 9.52 | 1.05 |
| 11/02 | 1,720 | 1,727 | 1,703 | 1,713 | -1.95% | 1,907,300 | 1兆2156億 | +1.96% | 9.7 | 1.07 |
| 11/01 | 1,735 | 1,748 | 1,723 | 1,747 | +0.58% | 2,171,900 | 1兆2398億 | +3.99% | 9.89 | 1.09 |
| 10/31 | 1,733 | 1,741 | 1,721 | 1,737 | -0.4% | 2,320,500 | 1兆2327億 | +3.45% | 9.84 | 1.09 |
| 10/28 | 1,714 | 1,746 | 1,713 | 1,744 | +2.17% | 5,171,900 | 1兆2376億 | +3.87% | 9.88 | 1.09 |
| 10/27 | 1,720 | 1,726 | 1,703 | 1,707 | -0.18% | 1,955,700 | 1兆2114億 | +1.73% | 9.67 | 1.07 |
| 10/26 | 1,684 | 1,712 | 1,684 | 1,710 | +1.12% | 2,752,000 | 1兆2135億 | +1.97% | 9.68 | 1.07 |
| 10/25 | 1,684 | 1,698 | 1,683 | 1,691 | +1.38% | 2,681,200 | 1兆2000億 | +0.89% | 9.58 | 1.06 |
| 10/24 | 1,660 | 1,670 | 1,650 | 1,668 | +0.48% | 2,185,500 | 1兆1837億 | -0.54% | 9.45 | 1.04 |
| 10/21 | 1,672 | 1,680 | 1,658 | 1,660 | -0.12% | 2,641,600 | 1兆1780億 | -1.13% | 9.4 | 1.04 |
| 10/20 | 1,630 | 1,669 | 1,628 | 1,662 | +2.28% | 3,127,700 | 1兆1794億 | -1.19% | 9.41 | 1.04 |
| 10/19 | 1,631 | 1,635 | 1,618 | 1,625 | -0.37% | 2,924,900 | 1兆1532億 | -3.5% | 9.2 | 1.02 |
| 10/18 | 1,610 | 1,632 | 1,608 | 1,631 | +0.62% | 3,040,300 | 1兆1574億 | -3.38% | 9.24 | 1.02 |
| 10/17 | 1,619 | 1,628 | 1,611 | 1,621 | -0.06% | 2,216,200 | 1兆1503億 | -4.2% | 9.18 | 1.01 |
| 10/14 | 1,626 | 1,626 | 1,610 | 1,622 | +0.12% | 2,484,600 | 1兆1511億 | -4.42% | 9.19 | 1.01 |
| 10/13 | 1,626 | 1,637 | 1,614 | 1,620 | -0.25% | 2,397,200 | 1兆1496億 | -4.71% | 9.17 | 1.01 |
| 10/12 | 1,622 | 1,648 | 1,619 | 1,624 | -0.67% | 2,689,900 | 1兆1525億 | -4.69% | 9.2 | 1.02 |
| 10/11 | 1,643 | 1,655 | 1,632 | 1,635 | -0.91% | 2,947,700 | 1兆1603億 | -4.22% | 9.26 | 1.02 |
| 10/07 | 1,675 | 1,675 | 1,641 | 1,650 | -2.14% | 3,836,800 | 1兆1709億 | -3.45% | 9.34 | 1.03 |
| 10/06 | 1,690 | 1,694 | 1,682 | 1,686 | +0.06% | 3,098,400 | 1兆1965億 | -1.4% | 9.55 | 1.05 |
| 10/05 | 1,714 | 1,714 | 1,684 | 1,685 | -1.17% | 2,703,400 | 1兆1958億 | -1.4% | 9.54 | 1.05 |
| 10/04 | 1,720 | 1,720 | 1,698 | 1,705 | -0.23% | 2,308,800 | 1兆2100億 | -0.23% | 9.66 | 1.07 |
| 10/03 | 1,723 | 1,724 | 1,704 | 1,709 | -0.12% | 2,493,200 | 1兆2128億 | +0.23% | 9.68 | 1.07 |
| 09/30 | 1,708 | 1,720 | 1,694 | 1,711 | -0.98% | 2,414,500 | 1兆2142億 | +0.53% | 9.69 | 1.07 |
| 09/29 | 1,708 | 1,737 | 1,708 | 1,728 | +1.53% | 2,182,300 | 1兆2263億 | +1.65% | 9.79 | 1.08 |
| 09/28 | 1,701 | 1,710 | 1,690 | 1,702 | -1.33% | 2,546,500 | 1兆2078億 | +0.41% | 9.64 | 1.06 |
| 09/27 | 1,699 | 1,726 | 1,682 | 1,725 | +0.29% | 2,741,100 | 1兆2242億 | +2.01% | 9.77 | 1.08 |
| 09/26 | 1,740 | 1,748 | 1,715 | 1,720 | -0.75% | 2,178,700 | 1兆2206億 | +2.08% | 9.74 | 1.08 |
| 09/23 | 1,708 | 1,736 | 1,694 | 1,733 | +0.41% | 2,764,400 | 1兆2298億 | +3.22% | 9.81 | 1.08 |
| 09/21 | 1,671 | 1,727 | 1,667 | 1,726 | +3.17% | 4,292,300 | 1兆2249億 | +3.04% | 9.77 | 1.08 |
| 09/20 | 1,689 | 1,702 | 1,672 | 1,673 | -1.36% | 3,242,600 | 1兆1873億 | +0.12% | 9.47 | 1.05 |
| 09/16 | 1,704 | 1,708 | 1,686 | 1,696 | -0.06% | 2,605,600 | 1兆2036億 | +1.44% | 9.6 | 1.06 |
| 09/15 | 1,706 | 1,711 | 1,682 | 1,697 | -1.57% | 2,020,200 | 1兆2043億 | +1.56% | 9.61 | 1.06 |
| 09/14 | 1,721 | 1,738 | 1,719 | 1,724 | -0.23% | 1,801,800 | 1兆2234億 | +3.23% | 9.76 | 1.08 |
| 09/13 | 1,732 | 1,747 | 1,718 | 1,728 | +0.76% | 3,187,400 | 1兆2263億 | +3.54% | 9.79 | 1.08 |
| 09/12 | 1,700 | 1,719 | 1,681 | 1,715 | -0.64% | 2,116,200 | 1兆2171億 | +2.94% | 9.71 | 1.07 |
| 09/09 | 1,737 | 1,768 | 1,726 | 1,726 | -0.69% | 4,827,200 | 1兆2249億 | +3.85% | 9.77 | 1.08 |
| 09/08 | 1,735 | 1,744 | 1,723 | 1,738 | +0.12% | 2,677,700 | 1兆2334億 | +4.83% | 9.84 | 1.09 |
| 09/07 | 1,718 | 1,740 | 1,713 | 1,736 | +1.05% | 3,004,200 | 1兆2320億 | +5.02% | 9.83 | 1.09 |
| 09/06 | 1,700 | 1,719 | 1,698 | 1,718 | +0.94% | 1,871,900 | 1兆2192億 | +4.06% | 9.73 | 1.07 |
| 09/05 | 1,730 | 1,730 | 1,699 | 1,702 | -0.12% | 1,352,600 | 1兆2078億 | +3.15% | 9.64 | 1.06 |
| 09/02 | 1,700 | 1,720 | 1,699 | 1,704 | +0.95% | 2,185,200 | 1兆2093億 | +3.21% | 9.65 | 1.07 |
| 09/01 | 1,664 | 1,695 | 1,652 | 1,688 | +1.32% | 1,947,000 | 1兆1979億 | +2.12% | 9.56 | 1.06 |
