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 |
|---|
| 2017 |
| 03/31 | 5,825 | 5,850 | 5,748 | 5,748 | -0.9% | 956,900 | 1兆8918億 | +1.5% | 21.85 | 3.51 |
| 03/30 | 5,857 | 5,908 | 5,789 | 5,800 | -1.26% | 781,200 | 1兆9089億 | +2.49% | 22.04 | 3.54 |
| 03/29 | 5,838 | 5,918 | 5,812 | 5,874 | +0.48% | 1,235,200 | 1兆9333億 | +3.98% | 22.32 | 3.59 |
| 03/28 | 5,832 | 5,884 | 5,793 | 5,846 | +0.97% | 1,460,100 | 1兆9241億 | +3.73% | 22.22 | 3.57 |
| 03/27 | 5,776 | 5,837 | 5,757 | 5,790 | +0.23% | 1,505,100 | 1兆9056億 | +2.99% | 22.01 | 3.53 |
| 03/24 | 5,647 | 5,780 | 5,634 | 5,777 | +2.54% | 1,333,800 | 1兆9014億 | +3% | 21.96 | 3.53 |
| 03/23 | 5,597 | 5,646 | 5,590 | 5,634 | +1.02% | 915,600 | 1兆8543億 | +0.68% | 21.41 | 3.44 |
| 03/22 | 5,550 | 5,609 | 5,540 | 5,577 | -1.03% | 980,400 | 1兆8355億 | -0.25% | 21.2 | 3.4 |
| 03/21 | 5,645 | 5,674 | 5,608 | 5,635 | -0.19% | 1,006,600 | 1兆8546億 | +0.91% | 21.42 | 3.44 |
| 03/17 | 5,705 | 5,708 | 5,630 | 5,646 | -1.45% | 1,325,400 | 1兆8583億 | +1.09% | 21.46 | 3.45 |
| 03/16 | 5,740 | 5,763 | 5,707 | 5,729 | -0.07% | 1,020,000 | 1兆8856億 | +2.58% | 21.77 | 3.5 |
| 03/15 | 5,687 | 5,747 | 5,682 | 5,733 | +1.2% | 894,200 | 1兆8869億 | +2.8% | 21.79 | 3.5 |
| 03/14 | 5,664 | 5,676 | 5,635 | 5,665 | -0.28% | 763,400 | 1兆8645億 | +1.65% | 21.53 | 3.46 |
| 03/13 | 5,667 | 5,735 | 5,650 | 5,681 | -0.05% | 699,500 | 1兆8698億 | +1.99% | 21.59 | 3.47 |
| 03/10 | 5,619 | 5,693 | 5,599 | 5,684 | +2.54% | 1,979,000 | 1兆8708億 | +2.07% | 21.6 | 3.47 |
| 03/09 | 5,606 | 5,608 | 5,530 | 5,543 | -0.36% | 963,900 | 1兆8244億 | -0.43% | 21.07 | 3.38 |
| 03/08 | 5,572 | 5,572 | 5,532 | 5,563 | -0.29% | 939,500 | 1兆8309億 | 0% | 21.14 | 3.4 |
| 03/07 | 5,577 | 5,599 | 5,553 | 5,579 | +0.04% | 678,700 | 1兆8362億 | +0.38% | 21.2 | 3.41 |
| 03/06 | 5,593 | 5,603 | 5,540 | 5,577 | -0.39% | 684,400 | 1兆8355億 | +0.45% | 21.2 | 3.4 |
| 03/03 | 5,683 | 5,714 | 5,577 | 5,599 | -0.99% | 1,132,600 | 1兆8428億 | +0.88% | 21.28 | 3.42 |
| 03/02 | 5,650 | 5,682 | 5,634 | 5,655 | +1.18% | 966,300 | 1兆8612億 | +1.93% | 21.49 | 3.45 |
| 03/01 | 5,540 | 5,627 | 5,510 | 5,589 | +1.66% | 1,495,900 | 1兆8395億 | +0.83% | 21.24 | 3.41 |
| 02/28 | 5,529 | 5,559 | 5,488 | 5,498 | -0.16% | 1,172,900 | 1兆8095億 | -0.69% | 20.9 | 3.36 |
| 02/27 | 5,593 | 5,602 | 5,491 | 5,507 | -2.29% | 2,572,200 | 1兆8125億 | -0.47% | 20.93 | 3.36 |
| 02/24 | 5,614 | 5,650 | 5,575 | 5,636 | -0.49% | 1,584,600 | 1兆8550億 | +1.86% | 21.42 | 3.44 |
| 02/23 | 5,608 | 5,667 | 5,579 | 5,664 | +1.98% | 1,216,200 | 1兆8642億 | +2.48% | 21.53 | 3.46 |
| 02/22 | 5,506 | 5,554 | 5,472 | 5,554 | +0.13% | 939,800 | 1兆8280億 | +0.6% | 21.11 | 3.39 |
| 02/21 | 5,496 | 5,547 | 5,493 | 5,547 | +1.04% | 592,400 | 1兆8257億 | +0.51% | 21.08 | 3.39 |
| 02/20 | 5,418 | 5,509 | 5,415 | 5,490 | +0.37% | 911,000 | 1兆8069億 | -0.47% | 20.87 | 3.35 |
| 02/17 | 5,383 | 5,477 | 5,372 | 5,470 | +0.35% | 1,047,900 | 1兆8003億 | -0.89% | 20.79 | 3.34 |
| 02/16 | 5,506 | 5,519 | 5,426 | 5,451 | -0.78% | 950,100 | 1兆7941億 | -1.3% | 20.72 | 3.33 |
| 02/15 | 5,472 | 5,531 | 5,437 | 5,494 | +1.55% | 1,609,400 | 1兆8082億 | -0.56% | 20.88 | 3.35 |
| 02/14 | 5,607 | 5,621 | 5,408 | 5,410 | -4.25% | 1,950,900 | 1兆7806億 | -2.24% | 20.56 | 3.3 |
| 02/13 | 5,680 | 5,680 | 5,598 | 5,650 | +0.04% | 1,048,200 | 1兆8596億 | +1.88% | 21.47 | 3.45 |
| 02/10 | 5,607 | 5,671 | 5,585 | 5,648 | +1.8% | 1,480,900 | 1兆8589億 | +1.8% | 21.47 | 3.45 |
| 02/09 | 5,562 | 5,594 | 5,543 | 5,548 | -1.18% | 670,300 | 1兆8260億 | -0.02% | 21.09 | 3.39 |
| 02/08 | 5,592 | 5,618 | 5,560 | 5,614 | +0.16% | 584,200 | 1兆8477億 | +1.15% | 21.34 | 3.43 |
| 02/07 | 5,634 | 5,649 | 5,592 | 5,605 | -0.69% | 828,000 | 1兆8448億 | +0.99% | 21.3 | 3.42 |
| 02/06 | 5,680 | 5,680 | 5,613 | 5,644 | +0.18% | 929,900 | 1兆8576億 | +1.79% | 21.45 | 3.44 |
| 02/03 | 5,552 | 5,655 | 5,494 | 5,634 | +3.34% | 1,475,100 | 1兆8543億 | +1.68% | 21.41 | 3.44 |
| 02/02 | 5,400 | 5,490 | 5,397 | 5,452 | +0.17% | 1,522,300 | 1兆7944億 | -1.54% | 20.72 | 3.33 |
| 02/01 | 5,418 | 5,469 | 5,337 | 5,443 | +0.33% | 966,100 | 1兆7914億 | -1.77% | 20.69 | 3.32 |
| 01/31 | 5,450 | 5,492 | 5,417 | 5,425 | -1.86% | 1,013,600 | 1兆7855億 | -2.09% | 20.62 | 3.31 |
| 01/30 | 5,540 | 5,549 | 5,488 | 5,528 | -0.07% | 553,500 | 1兆9410億 | -0.23% | 21.01 | 3.37 |
| 01/27 | 5,590 | 5,614 | 5,502 | 5,532 | +0.02% | 906,200 | 1兆9424億 | -0.07% | 21.02 | 3.38 |
| 01/26 | 5,452 | 5,542 | 5,446 | 5,531 | +2.18% | 1,013,100 | 1兆9421億 | +0.11% | 21.02 | 3.38 |
| 01/25 | 5,440 | 5,465 | 5,359 | 5,413 | -0.37% | 1,087,000 | 1兆9007億 | -1.8% | 20.57 | 3.3 |
| 01/24 | 5,509 | 5,550 | 5,430 | 5,433 | -1.54% | 1,093,700 | 1兆9077億 | -1.29% | 20.65 | 3.32 |
| 01/23 | 5,470 | 5,564 | 5,450 | 5,518 | +0.86% | 1,649,500 | 1兆9375億 | +0.47% | 20.97 | 3.37 |
| 01/20 | 5,504 | 5,556 | 5,462 | 5,471 | -1.01% | 989,700 | 1兆9210億 | -0.15% | 20.79 | 3.34 |
| 01/19 | 5,529 | 5,554 | 5,487 | 5,527 | +0.71% | 959,000 | 1兆9407億 | +1.23% | 21.01 | 3.37 |
| 01/18 | 5,470 | 5,517 | 5,450 | 5,488 | +0.31% | 976,600 | 1兆9270億 | +0.96% | 20.86 | 3.35 |
| 01/17 | 5,574 | 5,574 | 5,471 | 5,471 | -1.65% | 992,000 | 1兆9210億 | +1.07% | 20.79 | 3.34 |
| 01/16 | 5,580 | 5,615 | 5,548 | 5,563 | -0.38% | 849,100 | 1兆9533億 | +3% | 21.14 | 3.4 |
| 01/13 | 5,500 | 5,599 | 5,500 | 5,584 | +1.45% | 1,460,500 | 1兆9607億 | +3.58% | 21.22 | 3.41 |
| 01/12 | 5,590 | 5,590 | 5,480 | 5,504 | -3.71% | 1,571,400 | 1兆9326億 | +2.27% | 20.92 | 3.36 |
| 01/11 | 5,740 | 5,740 | 5,669 | 5,716 | 0% | 846,200 | 2兆70億 | +6.34% | 21.72 | 3.49 |
| 01/10 | 5,720 | 5,771 | 5,690 | 5,716 | +0.55% | 1,580,200 | 2兆70億 | +6.6% | 21.72 | 3.49 |
| 01/06 | 5,699 | 5,716 | 5,652 | 5,685 | +0.11% | 1,315,700 | 1兆9962億 | +6.28% | 21.61 | 3.47 |
| 01/05 | 5,648 | 5,731 | 5,621 | 5,679 | +1.66% | 1,302,100 | 1兆9941億 | +6.37% | 21.58 | 3.47 |
| 01/04 | 5,622 | 5,670 | 5,571 | 5,586 | -0.23% | 1,147,100 | 1兆9614億 | +4.84% | 21.23 | 3.41 |
| 2016 |
| 12/30 | 5,510 | 5,620 | 5,510 | 5,599 | +1.97% | 915,600 | 1兆9660億 | +5.2% | 21.28 | 3.42 |
| 12/29 | 5,565 | 5,578 | 5,473 | 5,491 | -0.63% | 716,900 | 1兆9280億 | +3.37% | 20.87 | 3.35 |
| 12/28 | 5,497 | 5,567 | 5,467 | 5,526 | -0.31% | 657,200 | 1兆9403億 | +4.07% | 21 | 3.37 |
| 12/27 | 5,551 | 5,635 | 5,536 | 5,543 | -0.14% | 792,800 | 1兆9463億 | +4.49% | 21.07 | 3.38 |
| 12/26 | 5,500 | 5,578 | 5,489 | 5,551 | +1.72% | 912,200 | 1兆9491億 | +4.8% | 21.1 | 3.39 |
| 12/22 | 5,380 | 5,480 | 5,371 | 5,457 | +0.63% | 1,197,000 | 1兆9161億 | +3.12% | 20.74 | 3.33 |
| 12/21 | 5,416 | 5,544 | 5,410 | 5,423 | +0.46% | 2,177,700 | 1兆9042億 | +2.48% | 20.61 | 3.31 |
| 12/20 | 5,240 | 5,416 | 5,223 | 5,398 | +2.96% | 1,635,500 | 1兆8954億 | +2.04% | 20.52 | 3.29 |
| 12/19 | 5,224 | 5,260 | 5,202 | 5,243 | +0.36% | 745,100 | 1兆8410億 | -0.74% | 19.93 | 3.2 |
| 12/16 | 5,240 | 5,245 | 5,192 | 5,224 | +0.52% | 1,195,200 | 1兆8343億 | -1.25% | 19.85 | 3.19 |
| 12/15 | 5,159 | 5,217 | 5,147 | 5,197 | +0.93% | 1,175,500 | 1兆8248億 | -1.91% | 19.75 | 3.17 |
| 12/14 | 5,155 | 5,197 | 5,136 | 5,149 | -0.48% | 909,900 | 1兆8080億 | -2.57% | 19.57 | 3.14 |
| 12/13 | 5,004 | 5,180 | 5,004 | 5,174 | +3.4% | 1,626,700 | 1兆8167億 | -2.04% | 19.66 | 3.16 |
| 12/12 | 4,991 | 5,007 | 4,921 | 5,004 | +1.69% | 1,785,100 | 1兆7570億 | -5.19% | 19.02 | 3.05 |
| 12/09 | 4,854 | 4,956 | 4,818 | 4,921 | +0.16% | 3,456,800 | 1兆7279億 | -6.75% | 18.7 | 3 |
| 12/08 | 5,100 | 5,101 | 4,847 | 4,913 | -5.08% | 3,607,100 | 1兆7251億 | -7.06% | 18.67 | 3 |
| 12/07 | 5,300 | 5,307 | 5,170 | 5,176 | -2.69% | 1,977,300 | 1兆8174億 | -2.34% | 19.67 | 3.16 |
| 12/06 | 5,460 | 5,460 | 5,162 | 5,319 | -0.91% | 1,359,900 | 1兆8676億 | +0.36% | 20.22 | 3.25 |
| 12/05 | 5,404 | 5,467 | 5,356 | 5,368 | +0.9% | 1,275,700 | 1兆8848億 | +1.42% | 20.4 | 3.28 |
| 12/02 | 5,340 | 5,371 | 5,287 | 5,320 | -1.06% | 1,224,700 | 1兆8680億 | +0.64% | 20.22 | 3.25 |
| 12/01 | 5,439 | 5,465 | 5,332 | 5,377 | -0.61% | 1,419,800 | 1兆8880億 | +1.76% | 20.44 | 3.28 |
| 11/30 | 5,462 | 5,489 | 5,382 | 5,410 | -0.44% | 2,410,400 | 1兆8996億 | +2.46% | 20.56 | 3.3 |
| 11/29 | 5,425 | 5,494 | 5,399 | 5,434 | +0.67% | 1,343,800 | 1兆9080億 | +3.17% | 20.65 | 3.32 |
| 11/28 | 5,387 | 5,435 | 5,378 | 5,398 | -0.46% | 1,047,100 | 1兆8954億 | +2.78% | 20.52 | 3.29 |
| 11/25 | 5,387 | 5,458 | 5,381 | 5,423 | +1.14% | 1,129,400 | 1兆9042億 | +3.41% | 20.61 | 3.31 |
| 11/24 | 5,500 | 5,517 | 5,362 | 5,362 | -1.54% | 1,575,600 | 1兆8827億 | +2.5% | 20.38 | 3.27 |
| 11/22 | 5,387 | 5,471 | 5,386 | 5,446 | +1.08% | 1,110,000 | 1兆9122億 | +4.25% | 20.7 | 3.32 |
| 11/21 | 5,397 | 5,427 | 5,383 | 5,388 | +0.65% | 1,091,800 | 1兆8919億 | +3.42% | 20.48 | 3.29 |
| 11/18 | 5,436 | 5,450 | 5,322 | 5,353 | -1.51% | 1,706,800 | 1兆8796億 | +2.9% | 20.34 | 3.27 |
| 11/17 | 5,415 | 5,499 | 5,414 | 5,435 | -0.09% | 1,032,400 | 1兆9084億 | +4.54% | 20.66 | 3.32 |
| 11/16 | 5,409 | 5,470 | 5,406 | 5,440 | +1.25% | 1,175,300 | 1兆9101億 | +4.78% | 20.68 | 3.32 |
| 11/15 | 5,218 | 5,377 | 5,218 | 5,373 | +3.37% | 1,568,400 | 1兆8866億 | +3.63% | 20.42 | 3.28 |
| 11/14 | 5,424 | 5,460 | 5,194 | 5,198 | -4.66% | 2,170,800 | 1兆8252億 | +0.35% | 19.76 | 3.17 |
| 11/11 | 5,550 | 5,555 | 5,430 | 5,452 | +0.42% | 2,455,200 | 1兆9143億 | +5.23% | 20.72 | 3.33 |
| 11/10 | 5,303 | 5,448 | 5,196 | 5,429 | +11.64% | 2,973,000 | 1兆9063億 | +4.97% | 20.63 | 3.31 |
| 11/09 | 5,089 | 5,193 | 4,830 | 4,863 | -4.01% | 1,937,700 | 1兆7075億 | -5.83% | 18.48 | 2.97 |
| 11/08 | 5,093 | 5,110 | 5,063 | 5,066 | -0.51% | 1,086,800 | 1兆7788億 | -2.18% | 19.25 | 3.09 |
| 11/07 | 5,049 | 5,094 | 5,015 | 5,092 | +2.27% | 1,211,000 | 1兆7879億 | -1.74% | 19.35 | 3.11 |
| 11/04 | 5,041 | 5,072 | 4,956 | 4,979 | -3.08% | 1,391,400 | 1兆7483億 | -3.95% | 18.92 | 3.04 |
