株価チャート
2017/01/13～2017/06/07
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 |
| 06/07 | 4,550 | 4,569 | 4,537 | 4,551 | -0.04% | 1,414,500 | 2兆2007億 | +2.57% | 14.79 | 1.82 |
| 06/06 | 4,532 | 4,577 | 4,513 | 4,553 | +1.18% | 2,271,200 | 2兆2017億 | +2.94% | 14.79 | 1.82 |
| 06/05 | 4,425 | 4,514 | 4,425 | 4,500 | +0.78% | 1,543,100 | 2兆1761億 | +1.99% | 14.62 | 1.8 |
| 06/02 | 4,488 | 4,494 | 4,417 | 4,465 | -1.04% | 2,325,100 | 2兆1592億 | +1.43% | 14.51 | 1.79 |
| 06/01 | 4,425 | 4,516 | 4,422 | 4,512 | +2.06% | 1,711,900 | 2兆1819億 | +2.71% | 14.66 | 1.81 |
| 05/31 | 4,414 | 4,427 | 4,397 | 4,421 | -0.23% | 1,876,900 | 2兆1379億 | +0.89% | 14.36 | 1.77 |
| 05/30 | 4,477 | 4,487 | 4,408 | 4,431 | -1.18% | 1,403,300 | 2兆1427億 | +1.35% | 14.4 | 1.77 |
| 05/29 | 4,427 | 4,495 | 4,423 | 4,484 | +1.17% | 951,700 | 2兆1683億 | +2.84% | 14.57 | 1.79 |
| 05/26 | 4,419 | 4,448 | 4,416 | 4,432 | +0.39% | 832,200 | 2兆1432億 | +1.89% | 14.4 | 1.77 |
| 05/25 | 4,430 | 4,447 | 4,395 | 4,415 | -0.85% | 1,889,200 | 2兆1350億 | +1.61% | 14.34 | 1.77 |
| 05/24 | 4,436 | 4,463 | 4,425 | 4,453 | +0.63% | 1,435,200 | 2兆1534億 | +2.56% | 14.47 | 1.78 |
| 05/23 | 4,393 | 4,450 | 4,386 | 4,425 | -0.58% | 1,360,100 | 2兆1398億 | +2.05% | 14.38 | 1.77 |
| 05/22 | 4,465 | 4,482 | 4,446 | 4,451 | -0.31% | 940,100 | 2兆1524億 | +2.79% | 14.46 | 1.78 |
| 05/19 | 4,476 | 4,498 | 4,445 | 4,465 | -0.31% | 1,070,900 | 2兆1592億 | +3.26% | 14.51 | 1.79 |
| 05/18 | 4,481 | 4,514 | 4,458 | 4,479 | -1.08% | 1,634,900 | 2兆1659億 | +3.78% | 14.55 | 1.79 |
| 05/17 | 4,500 | 4,531 | 4,476 | 4,528 | -0.13% | 1,569,500 | 2兆1896億 | +5.06% | 14.71 | 1.81 |
| 05/16 | 4,534 | 4,585 | 4,490 | 4,534 | +2.7% | 2,406,000 | 2兆1925億 | +5.42% | 14.73 | 1.81 |
| 05/15 | 4,356 | 4,427 | 4,339 | 4,415 | +0.34% | 1,853,200 | 2兆1350億 | +2.96% | 14.34 | 1.77 |
| 05/12 | 4,397 | 4,420 | 4,371 | 4,400 | +0.05% | 1,803,800 | 2兆1277億 | +2.76% | 14.3 | 1.76 |
| 05/11 | 4,398 | 4,411 | 4,385 | 4,398 | +0.16% | 1,033,200 | 2兆1268億 | +2.85% | 14.29 | 1.76 |
| 05/10 | 4,382 | 4,406 | 4,360 | 4,391 | +0.14% | 1,206,100 | 2兆1234億 | +2.83% | 14.27 | 1.76 |
| 05/09 | 4,391 | 4,398 | 4,368 | 4,385 | +0.21% | 1,199,700 | 2兆1205億 | +2.86% | 14.25 | 1.75 |
| 05/08 | 4,290 | 4,376 | 4,265 | 4,376 | +3.7% | 2,676,000 | 2兆1161億 | +2.77% | 14.22 | 1.75 |
| 05/02 | 4,224 | 4,262 | 4,204 | 4,220 | -0.5% | 1,331,200 | 2兆407億 | -0.8% | 13.71 | 1.69 |
| 05/01 | 4,261 | 4,268 | 4,223 | 4,241 | +0.86% | 1,300,600 | 2兆508億 | -0.35% | 13.78 | 1.7 |
| 04/28 | 4,275 | 4,282 | 4,194 | 4,205 | -1.89% | 1,901,400 | 2兆334億 | -1.2% | 13.66 | 1.68 |
| 04/27 | 4,225 | 4,316 | 4,221 | 4,286 | +1.35% | 2,070,700 | 2兆726億 | +0.63% | 13.93 | 1.71 |
| 04/26 | 4,270 | 4,270 | 4,215 | 4,229 | -0.35% | 1,665,500 | 2兆450億 | -0.7% | 13.74 | 1.69 |
| 04/25 | 4,237 | 4,259 | 4,222 | 4,244 | -0.05% | 1,390,000 | 2兆523億 | -0.31% | 13.79 | 1.7 |
| 04/24 | 4,224 | 4,264 | 4,201 | 4,246 | +1.77% | 1,398,100 | 2兆533億 | -0.21% | 13.8 | 1.7 |
| 04/21 | 4,154 | 4,178 | 4,150 | 4,172 | +0.85% | 1,907,300 | 2兆175億 | -1.86% | 13.56 | 1.67 |
| 04/20 | 4,206 | 4,206 | 4,121 | 4,137 | -2.27% | 2,649,800 | 2兆5億 | -2.61% | 13.44 | 1.66 |
| 04/19 | 4,261 | 4,299 | 4,225 | 4,233 | -1.28% | 2,022,900 | 2兆470億 | -0.38% | 13.75 | 1.69 |
| 04/18 | 4,307 | 4,308 | 4,238 | 4,288 | -1.63% | 1,934,800 | 2兆736億 | +1.01% | 13.93 | 1.72 |
| 04/17 | 4,274 | 4,361 | 4,268 | 4,359 | +1.68% | 1,190,400 | 2兆1079億 | +2.83% | 14.16 | 1.74 |
| 04/14 | 4,330 | 4,330 | 4,261 | 4,287 | -0.09% | 1,803,000 | 2兆731億 | +1.35% | 13.93 | 1.72 |
| 04/13 | 4,291 | 4,313 | 4,264 | 4,291 | +0.28% | 1,697,400 | 2兆750億 | +1.66% | 13.94 | 1.72 |
| 04/12 | 4,248 | 4,279 | 4,222 | 4,279 | +0.05% | 1,649,600 | 2兆692億 | +1.61% | 13.9 | 1.71 |
| 04/11 | 4,313 | 4,316 | 4,245 | 4,277 | -1.27% | 1,888,200 | 2兆682億 | +1.74% | 13.9 | 1.71 |
| 04/10 | 4,344 | 4,364 | 4,301 | 4,332 | +0.63% | 2,430,200 | 2兆948億 | +3.24% | 14.07 | 1.73 |
| 04/07 | 4,282 | 4,319 | 4,254 | 4,305 | +2.21% | 2,772,100 | 2兆818億 | +2.89% | 13.99 | 1.72 |
| 04/06 | 4,235 | 4,240 | 4,186 | 4,212 | -0.96% | 2,057,400 | 2兆368億 | +0.91% | 13.69 | 1.69 |
| 04/05 | 4,307 | 4,323 | 4,242 | 4,253 | -0.21% | 1,420,300 | 2兆566億 | +2.11% | 13.82 | 1.7 |
| 04/04 | 4,263 | 4,297 | 4,239 | 4,262 | +0.35% | 1,719,400 | 2兆610億 | +2.6% | 13.85 | 1.71 |
| 04/03 | 4,205 | 4,262 | 4,196 | 4,247 | +0.93% | 1,148,200 | 2兆537億 | +2.49% | 13.8 | 1.7 |
| 03/31 | 4,265 | 4,270 | 4,207 | 4,208 | -1.08% | 1,487,600 | 2兆349億 | +1.74% | 13.67 | 1.68 |
| 03/30 | 4,280 | 4,306 | 4,245 | 4,254 | -0.75% | 1,225,300 | 2兆571億 | +3.03% | 13.82 | 1.7 |
| 03/29 | 4,272 | 4,308 | 4,248 | 4,286 | +0.33% | 1,289,300 | 2兆726億 | +4.05% | 13.93 | 1.71 |
| 03/28 | 4,233 | 4,286 | 4,203 | 4,272 | +0.78% | 1,723,700 | 2兆658億 | +3.92% | 13.88 | 1.71 |
| 03/27 | 4,226 | 4,255 | 4,192 | 4,239 | -0.66% | 1,389,500 | 2兆499億 | +3.26% | 13.77 | 1.7 |
| 03/24 | 4,258 | 4,283 | 4,240 | 4,267 | -0.49% | 2,071,900 | 2兆634億 | +4.05% | 13.86 | 1.71 |
| 03/23 | 4,238 | 4,295 | 4,218 | 4,288 | +2.58% | 2,264,000 | 2兆736億 | +4.84% | 13.93 | 1.72 |
| 03/22 | 4,200 | 4,223 | 4,170 | 4,180 | -0.48% | 2,051,700 | 2兆213億 | +2.58% | 13.58 | 1.67 |
| 03/21 | 4,126 | 4,212 | 4,120 | 4,200 | +1.5% | 1,703,000 | 2兆310億 | +3.32% | 13.65 | 1.68 |
| 03/17 | 4,112 | 4,149 | 4,103 | 4,138 | +0.51% | 1,201,100 | 2兆10億 | +1.95% | 13.44 | 1.66 |
| 03/16 | 4,102 | 4,132 | 4,084 | 4,117 | -0.56% | 1,371,700 | 1兆9909億 | +1.55% | 13.38 | 1.65 |
| 03/15 | 4,120 | 4,148 | 4,106 | 4,140 | +0.17% | 1,032,800 | 2兆20億 | +2.3% | 13.45 | 1.66 |
| 03/14 | 4,122 | 4,152 | 4,120 | 4,133 | -0.31% | 1,025,400 | 1兆9986億 | +2.33% | 13.43 | 1.65 |
| 03/13 | 4,142 | 4,169 | 4,127 | 4,146 | +0.22% | 867,700 | 2兆49億 | +2.85% | 13.47 | 1.66 |
| 03/10 | 4,093 | 4,159 | 4,082 | 4,137 | +2.1% | 2,298,200 | 2兆5億 | +2.81% | 13.44 | 1.66 |
| 03/09 | 4,075 | 4,075 | 4,041 | 4,052 | +0.12% | 715,100 | 1兆9594億 | +0.85% | 13.17 | 1.62 |
| 03/08 | 4,095 | 4,100 | 4,041 | 4,047 | -1.2% | 1,218,500 | 1兆9570億 | +0.8% | 13.15 | 1.62 |
| 03/07 | 4,093 | 4,116 | 4,082 | 4,096 | +0.1% | 1,374,800 | 1兆9807億 | +2.09% | 13.31 | 1.64 |
| 03/06 | 4,036 | 4,100 | 4,034 | 4,092 | +1.49% | 1,080,400 | 1兆9788億 | +2.12% | 13.3 | 1.64 |
| 03/03 | 4,070 | 4,075 | 4,021 | 4,032 | -0.2% | 1,141,600 | 1兆9498億 | +0.7% | 13.1 | 1.61 |
| 03/02 | 4,069 | 4,082 | 4,029 | 4,040 | +1.03% | 1,939,100 | 1兆9536億 | +1.03% | 13.13 | 1.62 |
| 03/01 | 3,989 | 4,029 | 3,970 | 3,999 | +0.76% | 1,240,900 | 1兆9338億 | +0.13% | 12.99 | 1.6 |
| 02/28 | 4,029 | 4,032 | 3,962 | 3,969 | -1.42% | 2,331,000 | 1兆9193億 | -0.45% | 12.9 | 1.59 |
| 02/27 | 4,002 | 4,051 | 3,999 | 4,026 | -0.3% | 1,428,900 | 1兆9469億 | +1.18% | 13.08 | 1.61 |
| 02/24 | 4,029 | 4,094 | 4,020 | 4,038 | +0.2% | 1,109,200 | 1兆9527億 | +1.84% | 13.12 | 1.62 |
| 02/23 | 4,025 | 4,043 | 3,995 | 4,030 | +0.52% | 1,163,800 | 1兆9488億 | +1.97% | 13.09 | 1.61 |
| 02/22 | 4,069 | 4,074 | 3,986 | 4,009 | -2.2% | 2,266,600 | 1兆9386億 | +1.75% | 13.03 | 1.6 |
| 02/21 | 4,124 | 4,124 | 4,073 | 4,099 | -0.27% | 1,369,600 | 1兆9822億 | +4.35% | 13.32 | 1.64 |
| 02/20 | 4,101 | 4,115 | 4,044 | 4,110 | -0.44% | 1,337,100 | 1兆9875億 | +5.03% | 13.35 | 1.64 |
| 02/17 | 4,000 | 4,134 | 3,990 | 4,128 | +3.17% | 2,786,300 | 1兆9962億 | +5.87% | 13.41 | 1.65 |
| 02/16 | 3,970 | 4,042 | 3,954 | 4,001 | +2.01% | 2,113,100 | 1兆9348億 | +3.01% | 13 | 1.6 |
| 02/15 | 3,922 | 3,946 | 3,914 | 3,922 | 0% | 1,519,100 | 1兆8966億 | +1.29% | 12.74 | 1.57 |
| 02/14 | 4,041 | 4,046 | 3,921 | 3,922 | -3.35% | 2,519,700 | 1兆8966億 | +1.45% | 12.74 | 1.57 |
| 02/13 | 4,052 | 4,080 | 4,014 | 4,058 | +1.3% | 1,865,900 | 1兆9623億 | +5.18% | 13.18 | 1.62 |
| 02/10 | 4,008 | 4,013 | 3,971 | 4,006 | +1.73% | 1,594,700 | 1兆9372億 | +4.19% | 13.02 | 1.6 |
| 02/09 | 3,935 | 3,950 | 3,923 | 3,938 | -0.46% | 1,102,600 | 1兆9043億 | +2.74% | 12.79 | 1.58 |
| 02/08 | 3,949 | 3,960 | 3,921 | 3,956 | +1.18% | 840,100 | 1兆9130億 | +3.45% | 12.85 | 1.58 |
| 02/07 | 3,880 | 3,935 | 3,880 | 3,910 | -1.68% | 1,674,300 | 1兆8908億 | +2.52% | 12.7 | 1.56 |
| 02/06 | 3,965 | 3,994 | 3,949 | 3,977 | -0.7% | 1,085,100 | 1兆9232億 | +4.49% | 12.92 | 1.59 |
| 02/03 | 3,966 | 4,049 | 3,963 | 4,005 | +0.98% | 1,307,000 | 1兆9367億 | +5.56% | 13.01 | 1.6 |
| 02/02 | 3,961 | 3,982 | 3,942 | 3,966 | -0.15% | 1,498,800 | 1兆9179億 | +4.84% | 12.89 | 1.59 |
| 02/01 | 3,963 | 4,000 | 3,946 | 3,972 | +0.05% | 1,801,600 | 1兆9208億 | +5.27% | 12.91 | 1.59 |
| 01/31 | 3,982 | 4,008 | 3,967 | 3,970 | -0.95% | 1,834,900 | 1兆9198億 | +5.56% | 12.9 | 1.59 |
| 01/30 | 3,951 | 4,034 | 3,951 | 4,008 | +2.51% | 2,569,100 | 1兆9382億 | +6.91% | 13.02 | 1.6 |
| 01/27 | 3,920 | 3,954 | 3,896 | 3,910 | +0.03% | 2,082,600 | 1兆8908億 | +4.71% | 12.7 | 1.56 |
| 01/26 | 3,876 | 3,914 | 3,872 | 3,909 | +1.66% | 2,406,600 | 1兆8903億 | +5.14% | 12.7 | 1.56 |
| 01/25 | 3,800 | 3,845 | 3,799 | 3,845 | +2.53% | 2,199,000 | 1兆8593億 | +3.89% | 12.49 | 1.54 |
| 01/24 | 3,727 | 3,772 | 3,700 | 3,750 | +1.99% | 1,735,800 | 1兆8134億 | +1.76% | 12.18 | 1.5 |
| 01/23 | 3,681 | 3,702 | 3,666 | 3,677 | -1.02% | 1,259,400 | 1兆7781億 | +0.11% | 11.95 | 1.47 |
| 01/20 | 3,722 | 3,736 | 3,687 | 3,715 | -0.4% | 1,622,200 | 1兆7965億 | +1.36% | 12.07 | 1.49 |
| 01/19 | 3,718 | 3,739 | 3,713 | 3,730 | +0.62% | 1,438,300 | 1兆8037億 | +1.83% | 12.12 | 1.49 |
| 01/18 | 3,743 | 3,772 | 3,681 | 3,707 | -0.59% | 1,487,400 | 1兆7926億 | +1.34% | 12.04 | 1.48 |
| 01/17 | 3,783 | 3,787 | 3,729 | 3,729 | -0.9% | 1,442,600 | 1兆8032億 | +2.11% | 12.12 | 1.49 |
| 01/16 | 3,748 | 3,782 | 3,738 | 3,763 | +0.03% | 1,834,700 | 1兆8197億 | +3.27% | 12.23 | 1.51 |
| 01/13 | 3,738 | 3,771 | 3,717 | 3,762 | +1.57% | 1,612,000 | 1兆8192億 | +3.47% | 12.22 | 1.51 |
