株価チャート
2016/11/04～2017/03/31
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 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 4,710 | 4,725 | 4,635 | 4,635 | -0.96% | 1,402,200 | 1兆4153億 | +0.17% | 22.34 | 3.02 |
| 03/30 | 4,780 | 4,795 | 4,670 | 4,680 | -2.9% | 1,238,400 | 1兆4291億 | +1.34% | 22.55 | 3.05 |
| 03/29 | 4,820 | 4,830 | 4,775 | 4,820 | -0.1% | 1,118,800 | 1兆4718億 | +4.67% | 23.23 | 3.15 |
| 03/28 | 4,800 | 4,840 | 4,785 | 4,825 | +1.05% | 1,472,600 | 1兆4733億 | +5.21% | 23.25 | 3.15 |
| 03/27 | 4,750 | 4,790 | 4,750 | 4,775 | 0% | 1,101,600 | 1兆4581億 | +4.58% | 23.01 | 3.12 |
| 03/24 | 4,710 | 4,780 | 4,705 | 4,775 | +1.38% | 1,441,400 | 1兆4581億 | +4.97% | 23.01 | 3.12 |
| 03/23 | 4,665 | 4,710 | 4,645 | 4,710 | +0.75% | 1,160,200 | 1兆4382億 | +3.93% | 22.7 | 3.07 |
| 03/22 | 4,675 | 4,690 | 4,655 | 4,675 | 0% | 1,244,000 | 1兆4275億 | +3.45% | 22.53 | 3.05 |
| 03/21 | 4,665 | 4,690 | 4,665 | 4,675 | +0.21% | 594,000 | 1兆4275億 | +3.7% | 22.53 | 3.05 |
| 03/17 | 4,650 | 4,670 | 4,645 | 4,665 | 0% | 745,200 | 1兆4245億 | +3.64% | 22.48 | 3.04 |
| 03/16 | 4,665 | 4,675 | 4,645 | 4,665 | -0.21% | 723,600 | 1兆4245億 | +3.9% | 22.48 | 3.04 |
| 03/15 | 4,695 | 4,710 | 4,670 | 4,675 | -0.32% | 851,400 | 1兆4275億 | +4.38% | 22.53 | 3.05 |
| 03/14 | 4,650 | 4,695 | 4,645 | 4,690 | +0.97% | 998,800 | 1兆4321億 | +5.04% | 22.6 | 3.06 |
| 03/13 | 4,620 | 4,665 | 4,610 | 4,645 | +0.76% | 895,400 | 1兆4184億 | +4.34% | 22.38 | 3.03 |
| 03/10 | 4,555 | 4,635 | 4,550 | 4,610 | +2.1% | 1,717,400 | 1兆4077億 | +3.81% | 22.22 | 3.01 |
| 03/09 | 4,510 | 4,525 | 4,495 | 4,515 | +0.11% | 771,800 | 1兆3787億 | +1.85% | 21.76 | 2.95 |
| 03/08 | 4,530 | 4,545 | 4,505 | 4,510 | -0.55% | 976,200 | 1兆3772億 | +1.85% | 21.73 | 2.94 |
| 03/07 | 4,515 | 4,560 | 4,510 | 4,535 | +0.44% | 924,400 | 1兆3848億 | +2.51% | 21.85 | 2.96 |
| 03/06 | 4,505 | 4,530 | 4,485 | 4,515 | -0.11% | 708,200 | 1兆3787億 | +2.22% | 21.76 | 2.95 |
| 03/03 | 4,550 | 4,590 | 4,500 | 4,520 | -0.55% | 1,350,400 | 1兆3802億 | +2.42% | 21.78 | 2.95 |
| 03/02 | 4,545 | 4,570 | 4,510 | 4,545 | +0.55% | 1,188,800 | 1兆3878億 | +3.08% | 21.9 | 2.97 |
| 03/01 | 4,490 | 4,535 | 4,480 | 4,520 | +0.67% | 901,200 | 1兆3802億 | +2.66% | 21.78 | 2.95 |
| 02/28 | 4,535 | 4,550 | 4,490 | 4,490 | -0.99% | 1,133,000 | 1兆3710億 | +2.12% | 21.64 | 2.93 |
| 02/27 | 4,470 | 4,550 | 4,465 | 4,535 | +1.34% | 1,521,600 | 1兆3848億 | +3.26% | 21.85 | 2.96 |
| 02/24 | 4,445 | 4,530 | 4,440 | 4,475 | +1.7% | 2,298,800 | 1兆3665億 | +2.08% | 21.57 | 2.92 |
| 02/23 | 4,365 | 4,400 | 4,355 | 4,400 | +1.15% | 791,000 | 1兆3436億 | +0.46% | 21.2 | 2.87 |
| 02/22 | 4,355 | 4,365 | 4,335 | 4,350 | 0% | 561,400 | 1兆3283億 | -0.71% | 20.96 | 2.84 |
| 02/21 | 4,335 | 4,365 | 4,330 | 4,350 | +0.35% | 520,000 | 1兆3283億 | -0.78% | 20.96 | 2.84 |
| 02/20 | 4,345 | 4,350 | 4,320 | 4,335 | -0.23% | 634,800 | 1兆3237億 | -1.23% | 20.89 | 2.83 |
| 02/17 | 4,340 | 4,360 | 4,305 | 4,345 | +0.12% | 1,091,400 | 1兆3268億 | -1.23% | 20.94 | 2.84 |
| 02/16 | 4,395 | 4,395 | 4,335 | 4,340 | -1.25% | 1,078,400 | 1兆3252億 | -1.52% | 20.91 | 2.83 |
| 02/15 | 4,440 | 4,450 | 4,380 | 4,395 | -0.23% | 788,200 | 1兆3420億 | -0.43% | 21.18 | 2.87 |
| 02/14 | 4,485 | 4,495 | 4,405 | 4,405 | -1.78% | 1,042,600 | 1兆3451億 | -0.34% | 21.23 | 2.87 |
| 02/13 | 4,435 | 4,515 | 4,430 | 4,485 | +1.93% | 1,439,000 | 1兆3695億 | +1.31% | 21.61 | 2.93 |
| 02/10 | 4,415 | 4,425 | 4,390 | 4,400 | +0.46% | 1,038,200 | 1兆3436億 | -0.77% | 21.2 | 2.87 |
| 02/09 | 4,350 | 4,395 | 4,345 | 4,380 | +0.92% | 973,000 | 1兆3375億 | -1.37% | 21.11 | 2.86 |
| 02/08 | 4,450 | 4,470 | 4,335 | 4,340 | -0.69% | 2,209,400 | 1兆3252億 | -2.47% | 20.91 | 2.83 |
| 02/07 | 4,355 | 4,380 | 4,335 | 4,370 | +0.23% | 680,200 | 1兆3344億 | -2.02% | 21.06 | 2.85 |
| 02/06 | 4,420 | 4,430 | 4,355 | 4,360 | -1.25% | 715,600 | 1兆3313億 | -2.42% | 21.01 | 2.85 |
| 02/03 | 4,385 | 4,425 | 4,380 | 4,415 | +0.91% | 895,600 | 1兆3481億 | -1.38% | 21.28 | 2.88 |
| 02/02 | 4,390 | 4,405 | 4,370 | 4,375 | -0.79% | 764,800 | 1兆3359億 | -2.41% | 21.08 | 2.85 |
| 02/01 | 4,375 | 4,425 | 4,375 | 4,410 | +0.92% | 895,800 | 1兆3466億 | -1.83% | 21.25 | 2.88 |
| 01/31 | 4,390 | 4,415 | 4,370 | 4,370 | -0.79% | 897,600 | 1兆3344億 | -2.82% | 21.06 | 2.85 |
| 01/30 | 4,420 | 4,430 | 4,375 | 4,405 | -0.34% | 764,800 | 1兆3451億 | -2.22% | 21.23 | 2.87 |
| 01/27 | 4,405 | 4,435 | 4,395 | 4,420 | +0.34% | 989,400 | 1兆3497億 | -2.02% | 21.3 | 2.88 |
| 01/26 | 4,375 | 4,410 | 4,360 | 4,405 | +0.8% | 1,211,600 | 1兆3451億 | -2.44% | 21.23 | 2.87 |
| 01/25 | 4,415 | 4,425 | 4,355 | 4,370 | -0.11% | 926,800 | 1兆3344億 | -3.28% | 21.06 | 2.85 |
| 01/24 | 4,350 | 4,410 | 4,345 | 4,375 | +1.16% | 1,211,600 | 1兆3359億 | -3.27% | 21.08 | 2.85 |
| 01/23 | 4,375 | 4,390 | 4,315 | 4,325 | -1.37% | 1,303,200 | 1兆3207億 | -4.48% | 20.84 | 2.82 |
| 01/20 | 4,415 | 4,435 | 4,375 | 4,385 | -0.45% | 1,456,200 | 1兆3390億 | -3.33% | 21.13 | 2.86 |
| 01/19 | 4,450 | 4,505 | 4,405 | 4,405 | -0.56% | 1,500,200 | 1兆3451億 | -2.91% | 21.23 | 2.87 |
| 01/18 | 4,495 | 4,505 | 4,415 | 4,430 | -1.34% | 1,043,600 | 1兆3527億 | -2.25% | 21.35 | 2.89 |
| 01/17 | 4,580 | 4,580 | 4,490 | 4,490 | -1.64% | 894,600 | 1兆3710億 | -0.82% | 21.64 | 2.93 |
| 01/16 | 4,565 | 4,590 | 4,545 | 4,565 | +0.11% | 788,600 | 1兆3939億 | +0.97% | 22 | 2.98 |
| 01/13 | 4,520 | 4,600 | 4,510 | 4,560 | +1.33% | 1,369,000 | 1兆3924億 | +1.02% | 21.97 | 2.98 |
| 01/12 | 4,580 | 4,585 | 4,490 | 4,500 | -1.1% | 1,432,400 | 1兆3741億 | -0.2% | 21.69 | 2.94 |
| 01/11 | 4,585 | 4,600 | 4,550 | 4,550 | -0.76% | 865,800 | 1兆3894億 | +0.98% | 21.93 | 2.97 |
| 01/10 | 4,650 | 4,660 | 4,570 | 4,585 | -1.5% | 1,352,000 | 1兆4001億 | +1.78% | 22.1 | 2.99 |
| 01/06 | 4,600 | 4,675 | 4,590 | 4,655 | +1.64% | 1,231,200 | 1兆4214億 | +3.35% | 22.43 | 3.04 |
| 01/05 | 4,590 | 4,610 | 4,565 | 4,580 | -0.65% | 799,400 | 1兆3985億 | +1.8% | 22.07 | 2.99 |
| 01/04 | 4,600 | 4,620 | 4,565 | 4,610 | +0.66% | 917,200 | 1兆4077億 | +2.49% | 22.22 | 3.01 |
| 2016 |
| 12/30 | 4,570 | 4,610 | 4,545 | 4,580 | 0% | 845,600 | 1兆3985億 | +1.91% | 22.18 | 3 |
| 12/29 | 4,590 | 4,610 | 4,560 | 4,580 | 0% | 774,400 | 1兆3985億 | +1.91% | 22.18 | 3 |
| 12/28 | 4,595 | 4,600 | 4,565 | 4,580 | +0.22% | 584,000 | 1兆3985億 | +1.89% | 22.18 | 3 |
| 12/27 | 4,600 | 4,620 | 4,565 | 4,570 | -0.33% | 564,400 | 1兆3955億 | +1.74% | 22.14 | 3 |
| 12/26 | 4,540 | 4,595 | 4,520 | 4,585 | +0.77% | 685,000 | 1兆4001億 | +2.21% | 22.21 | 3.01 |
| 12/22 | 4,585 | 4,585 | 4,530 | 4,550 | -0.11% | 839,800 | 1兆3894億 | +1.52% | 22.04 | 2.98 |
| 12/21 | 4,575 | 4,580 | 4,545 | 4,555 | -0.33% | 1,091,600 | 1兆3909億 | +1.74% | 22.06 | 2.99 |
| 12/20 | 4,540 | 4,590 | 4,525 | 4,570 | +1.11% | 1,149,800 | 1兆3955億 | +2.19% | 22.14 | 3 |
| 12/19 | 4,500 | 4,535 | 4,490 | 4,520 | +0.89% | 885,000 | 1兆3802億 | +1.23% | 21.89 | 2.96 |
| 12/16 | 4,505 | 4,525 | 4,470 | 4,480 | -0.22% | 1,164,200 | 1兆3680億 | +0.45% | 21.7 | 2.94 |
| 12/15 | 4,455 | 4,515 | 4,405 | 4,490 | -0.11% | 1,238,200 | 1兆3710億 | +0.6% | 21.75 | 2.94 |
| 12/14 | 4,515 | 4,590 | 4,490 | 4,495 | -0.77% | 1,689,200 | 1兆3726億 | +0.31% | 21.77 | 2.95 |
| 12/13 | 4,385 | 4,565 | 4,385 | 4,530 | +2.84% | 2,278,600 | 1兆3833億 | +0.51% | 21.94 | 2.97 |
| 12/12 | 4,350 | 4,440 | 4,325 | 4,405 | +3.04% | 1,998,400 | 1兆3451億 | -2.85% | 21.34 | 2.89 |
| 12/09 | 4,225 | 4,280 | 4,200 | 4,275 | -0.7% | 2,956,600 | 1兆3054億 | -6.35% | 20.71 | 2.8 |
| 12/08 | 4,270 | 4,305 | 4,235 | 4,305 | -0.81% | 2,757,200 | 1兆3146億 | -6.45% | 20.85 | 2.82 |
| 12/07 | 4,365 | 4,370 | 4,270 | 4,340 | -1.14% | 1,914,000 | 1兆3252億 | -6.49% | 21.02 | 2.85 |
| 12/06 | 4,450 | 4,450 | 4,380 | 4,390 | -1.35% | 1,355,400 | 1兆3405億 | -6.14% | 21.26 | 2.88 |
| 12/05 | 4,420 | 4,450 | 4,415 | 4,450 | +0.79% | 1,243,200 | 1兆3588億 | -5.46% | 21.55 | 2.92 |
| 12/02 | 4,500 | 4,530 | 4,395 | 4,415 | -2.54% | 1,999,400 | 1兆3481億 | -6.82% | 21.39 | 2.9 |
| 12/01 | 4,560 | 4,600 | 4,525 | 4,530 | -0.66% | 1,260,000 | 1兆3833億 | -5.05% | 21.94 | 2.97 |
| 11/30 | 4,515 | 4,600 | 4,510 | 4,560 | +0.66% | 3,398,400 | 1兆3924億 | -4.98% | 22.09 | 2.99 |
| 11/29 | 4,530 | 4,580 | 4,510 | 4,530 | -0.44% | 1,203,800 | 1兆3833億 | -6.13% | 21.94 | 2.97 |
| 11/28 | 4,525 | 4,590 | 4,525 | 4,550 | +0.55% | 965,400 | 1兆3894億 | -6.24% | 22.04 | 2.98 |
| 11/25 | 4,580 | 4,580 | 4,490 | 4,525 | -0.88% | 1,673,200 | 1兆3817億 | -7.27% | 21.92 | 2.97 |
| 11/24 | 4,625 | 4,630 | 4,550 | 4,565 | -0.98% | 1,330,800 | 1兆3939億 | -6.99% | 22.11 | 2.99 |
| 11/22 | 4,515 | 4,620 | 4,500 | 4,610 | +2.44% | 1,953,400 | 1兆4077億 | -6.57% | 22.33 | 3.02 |
| 11/21 | 4,440 | 4,500 | 4,420 | 4,500 | +1.81% | 1,431,000 | 1兆3741億 | -9.16% | 21.8 | 2.95 |
| 11/18 | 4,510 | 4,510 | 4,405 | 4,420 | -1.56% | 1,463,200 | 1兆3497億 | -11.23% | 21.41 | 2.9 |
| 11/17 | 4,435 | 4,495 | 4,430 | 4,490 | +1.58% | 1,443,000 | 1兆3710億 | -10.33% | 21.75 | 2.94 |
| 11/16 | 4,450 | 4,450 | 4,400 | 4,420 | -0.23% | 1,406,600 | 1兆3497億 | -12.11% | 21.41 | 2.9 |
| 11/15 | 4,455 | 4,470 | 4,390 | 4,430 | +0.45% | 1,774,400 | 1兆3527億 | -12.35% | 21.46 | 2.91 |
| 11/14 | 4,460 | 4,470 | 4,400 | 4,410 | +0.8% | 2,262,600 | 1兆3466億 | -13.17% | 21.36 | 2.89 |
| 11/11 | 4,575 | 4,575 | 4,275 | 4,375 | -3.95% | 5,720,800 | 1兆3359億 | -14.28% | 21.19 | 2.87 |
| 11/10 | 4,635 | 4,695 | 4,460 | 4,555 | -8.17% | 4,977,000 | 1兆3909億 | -11.19% | 22.06 | 2.99 |
| 11/09 | 5,140 | 5,155 | 4,865 | 4,960 | -3.31% | 2,082,200 | 1兆5146億 | -3.71% | 24.03 | 3.25 |
| 11/08 | 5,160 | 5,200 | 5,095 | 5,130 | -1.54% | 1,035,200 | 1兆5665億 | -0.54% | 24.85 | 3.36 |
| 11/07 | 5,205 | 5,220 | 5,100 | 5,210 | +0.68% | 1,039,800 | 1兆5909億 | +1.11% | 25.24 | 3.42 |
| 11/04 | 5,125 | 5,185 | 5,105 | 5,175 | -0.58% | 792,000 | 1兆5802億 | +0.64% | 25.07 | 3.39 |
