株価チャート
2016/10/03～2017/02/28
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2017 |
| 02/28 | 1,471 | 1,481 | 1,466 | 1,467 | -0.16% | 6,221,100 | 3兆9003億 | -1.5% | 40.22 | 1.67 |
| 02/27 | 1,447 | 1,478 | 1,447 | 1,469 | +0.48% | 7,959,000 | 3兆9065億 | -1.41% | 40.28 | 1.67 |
| 02/24 | 1,451 | 1,475 | 1,451 | 1,462 | -1.39% | 8,839,200 | 3兆8879億 | -1.95% | 40.09 | 1.66 |
| 02/23 | 1,478 | 1,486 | 1,471 | 1,483 | +0.14% | 7,501,800 | 3兆9428億 | -0.82% | 40.66 | 1.68 |
| 02/22 | 1,483 | 1,484 | 1,470 | 1,481 | +0.16% | 5,224,200 | 3兆9375億 | -1.09% | 40.6 | 1.68 |
| 02/21 | 1,467 | 1,483 | 1,466 | 1,478 | +0.77% | 3,246,300 | 3兆9313億 | -1.51% | 40.54 | 1.68 |
| 02/20 | 1,462 | 1,471 | 1,458 | 1,467 | +0.09% | 4,110,600 | 3兆9012億 | -2.4% | 40.23 | 1.67 |
| 02/17 | 1,467 | 1,471 | 1,462 | 1,466 | -0.5% | 5,238,000 | 3兆8976億 | -2.81% | 40.19 | 1.66 |
| 02/16 | 1,494 | 1,496 | 1,467 | 1,473 | -0.81% | 5,699,700 | 3兆9171億 | -2.71% | 40.39 | 1.67 |
| 02/15 | 1,492 | 1,492 | 1,482 | 1,485 | +0.16% | 5,897,700 | 3兆9490億 | -1.92% | 40.72 | 1.69 |
| 02/14 | 1,500 | 1,501 | 1,481 | 1,483 | -1.57% | 8,631,300 | 3兆9428億 | -2.2% | 40.66 | 1.68 |
| 02/13 | 1,517 | 1,526 | 1,504 | 1,506 | +0.44% | 5,567,400 | 4兆58億 | -0.7% | 41.31 | 1.71 |
| 02/10 | 1,499 | 1,500 | 1,486 | 1,500 | +1.76% | 5,969,700 | 3兆9881億 | -1.21% | 41.13 | 1.7 |
| 02/09 | 1,475 | 1,482 | 1,470 | 1,474 | -0.67% | 4,670,100 | 3兆9189億 | -2.98% | 40.41 | 1.67 |
| 02/08 | 1,478 | 1,488 | 1,474 | 1,484 | +0.52% | 5,399,400 | 3兆9455億 | -2.39% | 40.69 | 1.69 |
| 02/07 | 1,483 | 1,488 | 1,475 | 1,476 | -0.52% | 6,389,100 | 3兆9251億 | -2.89% | 40.48 | 1.68 |
| 02/06 | 1,496 | 1,496 | 1,481 | 1,484 | 0% | 4,330,200 | 3兆9455億 | -2.39% | 40.69 | 1.69 |
| 02/03 | 1,485 | 1,498 | 1,479 | 1,484 | -0.49% | 5,460,300 | 3兆9455億 | -2.45% | 40.69 | 1.69 |
| 02/02 | 1,512 | 1,513 | 1,486 | 1,491 | -1.86% | 6,198,000 | 3兆9650億 | -1.97% | 40.89 | 1.69 |
| 02/01 | 1,493 | 1,525 | 1,492 | 1,519 | +1.09% | 4,716,300 | 4兆404億 | -0.18% | 41.67 | 1.73 |
| 01/31 | 1,499 | 1,508 | 1,491 | 1,503 | -1.27% | 7,307,100 | 3兆9969億 | -1.25% | 41.22 | 1.71 |
| 01/30 | 1,517 | 1,528 | 1,511 | 1,522 | -0.33% | 3,544,500 | 4兆483億 | -0.04% | 41.75 | 1.73 |
| 01/27 | 1,517 | 1,529 | 1,512 | 1,527 | +1.08% | 7,602,300 | 4兆616億 | +0.28% | 41.88 | 1.73 |
| 01/26 | 1,522 | 1,522 | 1,505 | 1,511 | -0.7% | 7,868,100 | 4兆182億 | -0.85% | 41.44 | 1.72 |
| 01/25 | 1,533 | 1,533 | 1,509 | 1,522 | +1.31% | 5,402,700 | 4兆466億 | -0.15% | 41.73 | 1.73 |
| 01/24 | 1,506 | 1,518 | 1,499 | 1,502 | +0.2% | 6,191,400 | 3兆9943億 | -1.38% | 41.19 | 1.71 |
| 01/23 | 1,527 | 1,530 | 1,499 | 1,499 | -3.23% | 8,763,300 | 3兆9863億 | -1.58% | 41.11 | 1.7 |
| 01/20 | 1,542 | 1,551 | 1,532 | 1,549 | +0.63% | 6,400,200 | 4兆1192億 | +1.71% | 42.48 | 1.76 |
| 01/19 | 1,579 | 1,580 | 1,536 | 1,539 | -1.95% | 8,862,600 | 4兆935億 | +1.21% | 42.21 | 1.75 |
| 01/18 | 1,560 | 1,575 | 1,551 | 1,570 | +1.16% | 8,535,300 | 4兆1751億 | +3.49% | 43.05 | 1.78 |
| 01/17 | 1,579 | 1,579 | 1,552 | 1,552 | -2.16% | 7,142,400 | 4兆1272億 | +2.58% | 42.56 | 1.76 |
| 01/16 | 1,604 | 1,609 | 1,580 | 1,586 | -1.51% | 9,816,600 | 4兆2185億 | +5.26% | 43.5 | 1.8 |
| 01/13 | 1,567 | 1,616 | 1,560 | 1,611 | +8.58% | 25,362,900 | 4兆2832億 | +7.31% | 44.17 | 1.83 |
| 01/12 | 1,507 | 1,511 | 1,474 | 1,483 | -2.15% | 7,644,300 | 3兆9446億 | -0.71% | 40.68 | 1.68 |
| 01/11 | 1,519 | 1,528 | 1,510 | 1,516 | +0.04% | 5,910,900 | 4兆315億 | +1.61% | 41.57 | 1.72 |
| 01/10 | 1,542 | 1,542 | 1,515 | 1,515 | -0.39% | 7,825,800 | 4兆297億 | +1.7% | 41.56 | 1.72 |
| 01/06 | 1,520 | 1,527 | 1,512 | 1,521 | -0.07% | 6,244,200 | 4兆457億 | +2.17% | 41.72 | 1.73 |
| 01/05 | 1,513 | 1,531 | 1,513 | 1,522 | +0.97% | 9,481,800 | 4兆483億 | +2.31% | 41.75 | 1.73 |
| 01/04 | 1,500 | 1,508 | 1,489 | 1,508 | +1.57% | 7,467,000 | 4兆93億 | +1.39% | 41.35 | 1.71 |
| 2016 |
| 12/30 | 1,482 | 1,493 | 1,478 | 1,484 | -0.09% | 6,427,500 | 3兆9473億 | -0.18% | 40.71 | 1.69 |
| 12/29 | 1,495 | 1,499 | 1,482 | 1,486 | -0.62% | 7,665,000 | 3兆9508億 | -0.02% | 40.74 | 1.69 |
| 12/28 | 1,493 | 1,500 | 1,487 | 1,495 | -0.04% | 4,128,300 | 3兆9756億 | +0.61% | 41 | 1.7 |
| 12/27 | 1,504 | 1,506 | 1,494 | 1,496 | -0.55% | 5,813,400 | 3兆9774億 | +0.79% | 41.02 | 1.7 |
| 12/26 | 1,513 | 1,516 | 1,503 | 1,504 | -0.75% | 4,059,000 | 3兆9996億 | +1.55% | 41.24 | 1.71 |
| 12/22 | 1,535 | 1,537 | 1,510 | 1,515 | -0.72% | 5,778,900 | 4兆297億 | +2.46% | 41.56 | 1.72 |
| 12/21 | 1,552 | 1,553 | 1,524 | 1,526 | -1.14% | 5,458,500 | 4兆590億 | +3.41% | 41.86 | 1.73 |
| 12/20 | 1,536 | 1,549 | 1,533 | 1,544 | +0.81% | 7,874,100 | 4兆1059億 | +4.82% | 42.34 | 1.75 |
| 12/19 | 1,515 | 1,532 | 1,514 | 1,532 | +1.06% | 5,868,900 | 4兆732億 | +4.34% | 42 | 1.74 |
| 12/16 | 1,513 | 1,528 | 1,507 | 1,516 | +0.73% | 8,051,700 | 4兆306億 | +3.53% | 41.56 | 1.72 |
| 12/15 | 1,496 | 1,519 | 1,494 | 1,505 | +0.69% | 8,714,400 | 4兆13億 | +2.99% | 41.26 | 1.71 |
| 12/14 | 1,499 | 1,505 | 1,490 | 1,494 | -0.84% | 8,378,400 | 3兆9739億 | +2.63% | 40.98 | 1.7 |
| 12/13 | 1,496 | 1,508 | 1,482 | 1,507 | +0.83% | 8,112,000 | 4兆76億 | +3.65% | 41.33 | 1.71 |
| 12/12 | 1,470 | 1,503 | 1,468 | 1,495 | +2.91% | 9,115,200 | 3兆9748億 | +2.94% | 40.99 | 1.7 |
| 12/09 | 1,443 | 1,457 | 1,434 | 1,452 | +0.21% | 14,439,900 | 3兆8622億 | +0.16% | 39.83 | 1.65 |
| 12/08 | 1,448 | 1,449 | 1,428 | 1,449 | +1.76% | 9,179,400 | 3兆8542億 | -0.05% | 39.75 | 1.65 |
| 12/07 | 1,418 | 1,433 | 1,402 | 1,424 | +0.42% | 14,448,900 | 3兆7877億 | -1.84% | 39.06 | 1.62 |
| 12/06 | 1,444 | 1,446 | 1,417 | 1,418 | -1.02% | 8,928,900 | 3兆7718億 | -2.32% | 38.9 | 1.61 |
| 12/05 | 1,430 | 1,441 | 1,426 | 1,433 | -0.28% | 7,637,700 | 3兆8108億 | -1.51% | 39.3 | 1.63 |
| 12/02 | 1,480 | 1,483 | 1,432 | 1,437 | -3.06% | 15,110,700 | 3兆8214億 | -1.44% | 39.41 | 1.63 |
| 12/01 | 1,500 | 1,500 | 1,475 | 1,482 | +0.27% | 10,484,700 | 3兆9420億 | +1.53% | 40.65 | 1.68 |
| 11/30 | 1,498 | 1,502 | 1,478 | 1,478 | -1.44% | 8,885,400 | 3兆9313億 | +1.19% | 40.54 | 1.68 |
| 11/29 | 1,496 | 1,513 | 1,496 | 1,500 | +0.07% | 5,752,800 | 3兆9889億 | +2.6% | 41.13 | 1.7 |
| 11/28 | 1,497 | 1,504 | 1,486 | 1,499 | +0.11% | 5,486,700 | 3兆9863億 | +2.53% | 41.11 | 1.7 |
| 11/25 | 1,479 | 1,500 | 1,477 | 1,497 | +1.63% | 7,017,600 | 3兆9818億 | +2.35% | 41.06 | 1.7 |
| 11/24 | 1,487 | 1,487 | 1,464 | 1,473 | +0.41% | 7,098,300 | 3兆9180億 | +0.71% | 40.4 | 1.67 |
| 11/22 | 1,455 | 1,468 | 1,450 | 1,467 | +0.94% | 4,871,400 | 3兆9021億 | +0.3% | 40.24 | 1.67 |
| 11/21 | 1,433 | 1,458 | 1,433 | 1,454 | +1.96% | 7,378,500 | 3兆8657億 | -0.64% | 39.86 | 1.65 |
| 11/18 | 1,444 | 1,448 | 1,417 | 1,426 | -1% | 7,703,100 | 3兆7913億 | -2.68% | 39.09 | 1.62 |
| 11/17 | 1,447 | 1,467 | 1,437 | 1,440 | -0.41% | 8,083,500 | 3兆8294億 | -1.77% | 39.49 | 1.64 |
| 11/16 | 1,463 | 1,464 | 1,438 | 1,446 | -0.5% | 7,631,100 | 3兆8453億 | -1.43% | 39.65 | 1.64 |
| 11/15 | 1,428 | 1,456 | 1,425 | 1,453 | +1.61% | 6,572,400 | 3兆8648億 | -1.07% | 39.85 | 1.65 |
| 11/14 | 1,430 | 1,444 | 1,418 | 1,430 | +1.11% | 6,262,200 | 3兆8037億 | -2.83% | 39.22 | 1.62 |
| 11/11 | 1,442 | 1,454 | 1,408 | 1,415 | -2.1% | 11,515,200 | 3兆7620億 | -4.35% | 38.79 | 1.61 |
| 11/10 | 1,435 | 1,445 | 1,417 | 1,445 | +3.68% | 12,642,000 | 3兆8427億 | -2.82% | 39.62 | 1.64 |
| 11/09 | 1,448 | 1,454 | 1,383 | 1,394 | -3.6% | 12,948,000 | 3兆7062億 | -6.72% | 38.22 | 1.58 |
| 11/08 | 1,456 | 1,460 | 1,443 | 1,446 | -0.57% | 4,147,500 | 3兆8444億 | -3.69% | 39.64 | 1.64 |
| 11/07 | 1,450 | 1,456 | 1,436 | 1,454 | +1.42% | 5,494,800 | 3兆8666億 | -3.52% | 39.87 | 1.65 |
| 11/04 | 1,448 | 1,451 | 1,428 | 1,434 | -0.97% | 7,053,300 | 3兆8125億 | -5.24% | 39.31 | 1.63 |
| 11/02 | 1,463 | 1,468 | 1,443 | 1,448 | -2.21% | 8,593,500 | 3兆8498億 | -4.63% | 39.7 | 1.64 |
| 11/01 | 1,467 | 1,480 | 1,461 | 1,480 | +1.32% | 6,619,800 | 3兆9366億 | -2.8% | 40.59 | 1.68 |
| 10/31 | 1,473 | 1,478 | 1,455 | 1,461 | -1.9% | 11,300,700 | 3兆8852億 | -4.32% | 40.06 | 1.66 |
| 10/28 | 1,499 | 1,500 | 1,484 | 1,489 | 0% | 7,770,300 | 3兆9606億 | -2.72% | 40.84 | 1.69 |
| 10/27 | 1,497 | 1,497 | 1,485 | 1,489 | -0.56% | 7,094,100 | 3兆9606億 | -2.91% | 40.84 | 1.69 |
| 10/26 | 1,503 | 1,512 | 1,494 | 1,498 | -0.35% | 5,672,700 | 3兆9827億 | -2.43% | 41.07 | 1.7 |
| 10/25 | 1,503 | 1,510 | 1,499 | 1,503 | -0.29% | 6,742,800 | 3兆9969億 | -2.02% | 41.22 | 1.71 |
| 10/24 | 1,512 | 1,514 | 1,496 | 1,507 | 0% | 4,276,500 | 4兆84億 | -1.61% | 41.33 | 1.71 |
| 10/21 | 1,517 | 1,518 | 1,501 | 1,507 | -0.37% | 5,571,300 | 4兆84億 | -1.48% | 41.33 | 1.71 |
| 10/20 | 1,495 | 1,513 | 1,491 | 1,513 | +1.34% | 5,690,400 | 4兆235億 | -0.98% | 41.49 | 1.72 |
| 10/19 | 1,477 | 1,494 | 1,473 | 1,493 | +0.79% | 4,153,500 | 3兆9703億 | -2.23% | 40.94 | 1.7 |
| 10/18 | 1,469 | 1,483 | 1,461 | 1,481 | +0.27% | 5,158,500 | 3兆9393億 | -2.93% | 40.62 | 1.68 |
| 10/17 | 1,482 | 1,488 | 1,470 | 1,477 | -0.47% | 6,570,000 | 3兆9287億 | -3.25% | 40.51 | 1.68 |
| 10/14 | 1,468 | 1,489 | 1,463 | 1,484 | +1.41% | 8,906,700 | 3兆9473億 | -2.86% | 40.7 | 1.69 |
| 10/13 | 1,477 | 1,483 | 1,457 | 1,464 | -0.72% | 15,044,100 | 3兆8923億 | -4.27% | 40.14 | 1.66 |
| 10/12 | 1,482 | 1,491 | 1,473 | 1,474 | -0.96% | 11,922,300 | 3兆9207億 | -3.64% | 40.43 | 1.67 |
| 10/11 | 1,500 | 1,508 | 1,488 | 1,489 | -2.51% | 14,984,700 | 3兆9588億 | -2.7% | 40.82 | 1.69 |
| 10/07 | 1,585 | 1,593 | 1,525 | 1,527 | -5.1% | 16,843,500 | 4兆607億 | -0.26% | 41.87 | 1.73 |
| 10/06 | 1,585 | 1,613 | 1,585 | 1,609 | -0.27% | 5,782,200 | 4兆2788億 | +5.3% | 44.12 | 1.83 |
| 10/05 | 1,621 | 1,623 | 1,606 | 1,613 | +0.67% | 6,486,300 | 4兆2903億 | +6.07% | 44.24 | 1.83 |
| 10/04 | 1,585 | 1,606 | 1,585 | 1,603 | +1.09% | 7,876,200 | 4兆2620億 | +5.86% | 43.95 | 1.82 |
| 10/03 | 1,573 | 1,634 | 1,570 | 1,585 | -0.02% | 15,286,500 | 4兆2159億 | +5.13% | 43.47 | 1.8 |
