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 | 2,376 | 2,389 | 2,318 | 2,318 | -0.86% | 1,346,700 | 1兆3013億 | -0.56% | 18.25 | 1.51 |
03/30 | 2,352 | 2,364 | 2,327 | 2,338 | -0.34% | 824,800 | 1兆3125億 | +0.26% | 18.4 | 1.52 |
03/29 | 2,336 | 2,365 | 2,322 | 2,346 | +0.21% | 1,109,100 | 385億3089万 | +0.64% | 0.53 | 0.04 |
03/28 | 2,332 | 2,351 | 2,321 | 2,341 | +1.34% | 922,600 | 384億4877万 | +0.52% | 0.53 | 0.04 |
03/27 | 2,309 | 2,328 | 2,302 | 2,310 | -0.86% | 844,800 | 379億3962万 | -0.73% | 0.52 | 0.04 |
03/24 | 2,304 | 2,340 | 2,301 | 2,330 | +1.08% | 791,400 | 382億6810万 | +0.13% | 0.52 | 0.04 |
03/23 | 2,325 | 2,335 | 2,300 | 2,305 | -0.47% | 762,800 | 378億5750万 | -0.86% | 0.52 | 0.04 |
03/22 | 2,302 | 2,338 | 2,302 | 2,316 | -1.53% | 850,800 | 380億3816万 | -0.43% | 0.52 | 0.04 |
03/21 | 2,345 | 2,371 | 2,343 | 2,352 | +0.21% | 928,900 | 386億2943万 | +1.16% | 0.53 | 0.04 |
03/17 | 2,336 | 2,355 | 2,335 | 2,347 | -0.04% | 957,400 | 385億4731万 | +0.95% | 0.53 | 0.04 |
03/16 | 2,345 | 2,364 | 2,333 | 2,348 | -0.51% | 846,900 | 385億6373万 | +1.03% | 0.53 | 0.04 |
03/15 | 2,349 | 2,364 | 2,340 | 2,360 | +0.13% | 837,400 | 387億6082万 | +1.64% | 0.53 | 0.04 |
03/14 | 2,362 | 2,384 | 2,343 | 2,357 | +0.47% | 654,000 | 387億1155万 | +1.59% | 0.53 | 0.04 |
03/13 | 2,342 | 2,365 | 2,331 | 2,346 | -0.47% | 627,400 | 385億3089万 | +1.16% | 0.53 | 0.04 |
03/10 | 2,356 | 2,362 | 2,340 | 2,357 | +2.57% | 1,189,600 | 387億1155万 | +1.73% | 0.53 | 0.04 |
03/09 | 2,318 | 2,320 | 2,294 | 2,298 | 0% | 545,900 | 377億4253万 | -0.73% | 0.52 | 0.04 |
03/08 | 2,300 | 2,306 | 2,292 | 2,298 | -1.12% | 501,600 | 377億4253万 | -0.73% | 0.52 | 0.04 |
03/07 | 2,314 | 2,347 | 2,311 | 2,324 | +1% | 1,047,300 | 381億6956万 | +0.43% | 0.52 | 0.04 |
03/06 | 2,322 | 2,326 | 2,295 | 2,301 | -0.73% | 635,200 | 377億9180万 | -0.48% | 0.52 | 0.04 |
03/03 | 2,347 | 2,349 | 2,310 | 2,318 | -1.19% | 877,200 | 380億7101万 | +0.35% | 0.52 | 0.04 |
03/02 | 2,367 | 2,372 | 2,345 | 2,346 | -0.04% | 641,900 | 385億3089万 | +1.65% | 0.53 | 0.04 |
03/01 | 2,326 | 2,354 | 2,323 | 2,347 | +1.6% | 804,000 | 385億4731万 | +1.87% | 0.53 | 0.04 |
02/28 | 2,340 | 2,354 | 2,309 | 2,310 | -0.86% | 772,800 | 379億3962万 | +0.43% | 0.52 | 0.04 |
02/27 | 2,332 | 2,346 | 2,321 | 2,330 | -0.47% | 571,400 | 382億6810万 | +1.35% | 0.52 | 0.04 |
02/24 | 2,340 | 2,364 | 2,335 | 2,341 | +0.17% | 905,900 | 384億4877万 | +1.96% | 0.53 | 0.04 |
02/23 | 2,299 | 2,338 | 2,294 | 2,337 | +1.65% | 854,000 | 383億8307万 | +1.92% | 0.52 | 0.04 |
02/22 | 2,297 | 2,305 | 2,283 | 2,299 | +0.17% | 1,190,600 | 377億5895万 | +0.39% | 0.52 | 0.04 |
02/21 | 2,300 | 2,320 | 2,291 | 2,295 | 0% | 884,400 | 376億9326万 | +0.31% | 0.52 | 0.04 |
02/20 | 2,300 | 2,310 | 2,285 | 2,295 | -0.69% | 563,000 | 376億9326万 | +0.39% | 0.52 | 0.04 |
02/17 | 2,275 | 2,318 | 2,272 | 2,311 | +0.61% | 889,200 | 379億5604万 | +1.14% | 0.52 | 0.04 |
02/16 | 2,315 | 2,328 | 2,290 | 2,297 | -0.78% | 806,800 | 377億2611万 | +0.57% | 0.52 | 0.04 |
02/15 | 2,326 | 2,343 | 2,310 | 2,315 | +0.43% | 627,200 | 380億2174万 | +1.4% | 0.52 | 0.04 |
02/14 | 2,350 | 2,354 | 2,303 | 2,305 | -1.33% | 620,800 | 378億5750万 | +1.01% | 0.52 | 0.04 |
02/13 | 2,340 | 2,349 | 2,326 | 2,336 | +0.09% | 570,700 | 383億6665万 | +2.32% | 0.52 | 0.04 |
02/10 | 2,331 | 2,345 | 2,324 | 2,334 | +1.43% | 779,700 | 383億3380万 | +2.23% | 0.52 | 0.04 |
02/09 | 2,304 | 2,332 | 2,294 | 2,301 | -0.43% | 807,400 | 377億9180万 | +0.83% | 0.52 | 0.04 |
02/08 | 2,319 | 2,327 | 2,299 | 2,311 | -0.43% | 758,900 | 379億5604万 | +1.27% | 0.52 | 0.04 |
02/07 | 2,348 | 2,350 | 2,308 | 2,321 | +0.69% | 1,230,900 | 381億2028万 | +1.75% | 0.52 | 0.04 |
02/06 | 2,326 | 2,327 | 2,287 | 2,305 | -0.04% | 837,300 | 378億5750万 | +1.14% | 0.52 | 0.04 |
02/03 | 2,287 | 2,307 | 2,271 | 2,306 | +0.7% | 622,000 | 378億7392万 | +1.18% | 0.52 | 0.04 |
02/02 | 2,300 | 2,312 | 2,282 | 2,290 | +0.39% | 1,055,800 | 376億1114万 | +0.57% | 0.51 | 0.04 |
02/01 | 2,259 | 2,286 | 2,237 | 2,281 | +0.97% | 973,200 | 374億6332万 | +0.18% | 0.51 | 0.04 |
01/31 | 2,268 | 2,274 | 2,247 | 2,259 | -0.09% | 1,117,900 | 371億199万 | -0.79% | 0.51 | 0.04 |
01/30 | 2,261 | 2,267 | 2,230 | 2,261 | +0.27% | 1,105,800 | 371億3484万 | -0.7% | 0.51 | 0.04 |
01/27 | 2,267 | 2,275 | 2,248 | 2,255 | -0.27% | 612,500 | 370億3630万 | -0.97% | 0.51 | 0.04 |
01/26 | 2,251 | 2,267 | 2,241 | 2,261 | +0.49% | 811,000 | 371億3484万 | -0.75% | 0.51 | 0.04 |
01/25 | 2,277 | 2,293 | 2,228 | 2,250 | -1.19% | 1,223,800 | 369億5418万 | -1.23% | 0.51 | 0.04 |
01/24 | 2,258 | 2,287 | 2,256 | 2,277 | +0.75% | 1,007,300 | 373億9763万 | 0% | 0.51 | 0.04 |
01/23 | 2,260 | 2,275 | 2,236 | 2,260 | -0.53% | 771,100 | 371億1842万 | -0.66% | 0.51 | 0.04 |
01/20 | 2,253 | 2,279 | 2,236 | 2,272 | +0.44% | 635,600 | 373億1550万 | -0.09% | 0.51 | 0.04 |
01/19 | 2,254 | 2,268 | 2,242 | 2,262 | +0.85% | 760,300 | 371億5126万 | -0.31% | 0.51 | 0.04 |
01/18 | 2,261 | 2,270 | 2,231 | 2,243 | -0.44% | 908,300 | 368億3921万 | -0.93% | 0.5 | 0.04 |
01/17 | 2,276 | 2,276 | 2,247 | 2,253 | -0.75% | 773,700 | 370億345万 | -0.18% | 0.51 | 0.04 |
01/16 | 2,274 | 2,282 | 2,259 | 2,270 | -0.31% | 637,500 | 372億8266万 | +0.75% | 0.51 | 0.04 |
01/13 | 2,261 | 2,277 | 2,246 | 2,277 | +0.8% | 1,556,400 | 373億9763万 | +1.24% | 0.51 | 0.04 |
01/12 | 2,277 | 2,295 | 2,238 | 2,259 | -2.33% | 1,224,700 | 371億199万 | +0.71% | 0.51 | 0.04 |
01/11 | 2,315 | 2,328 | 2,306 | 2,313 | -0.39% | 1,021,000 | 379億8889万 | +3.35% | 0.52 | 0.04 |
01/10 | 2,345 | 2,359 | 2,312 | 2,322 | -0.34% | 1,225,000 | 381億3671万 | +4.03% | 0.52 | 0.04 |
01/06 | 2,318 | 2,335 | 2,306 | 2,330 | +0.65% | 1,006,400 | 382億6810万 | +4.72% | 0.52 | 0.04 |
01/05 | 2,300 | 2,318 | 2,295 | 2,315 | +0.65% | 939,500 | 380億2174万 | +4.37% | 0.52 | 0.04 |
01/04 | 2,307 | 2,318 | 2,288 | 2,300 | +0.31% | 1,011,300 | 377億7538万 | +4.03% | 0.52 | 0.04 |
2016 |
12/30 | 2,265 | 2,298 | 2,263 | 2,293 | +0.88% | 604,900 | 1兆2873億 | +4.04% | 18.05 | 1.49 |
12/29 | 2,285 | 2,299 | 2,268 | 2,273 | -0.39% | 549,300 | 1兆2761億 | +3.51% | 17.89 | 1.48 |
12/28 | 2,269 | 2,287 | 2,261 | 2,282 | +0.18% | 655,100 | 1兆2811億 | +4.2% | 17.96 | 1.49 |
12/27 | 2,289 | 2,294 | 2,266 | 2,278 | -0.57% | 694,200 | 1兆2789億 | +4.3% | 17.93 | 1.49 |
12/26 | 2,292 | 2,297 | 2,274 | 2,291 | +0.93% | 424,300 | 1兆2862億 | +5.24% | 18.03 | 1.49 |
12/22 | 2,300 | 2,311 | 2,259 | 2,270 | +0.71% | 1,242,100 | 1兆2744億 | +4.56% | 17.87 | 1.48 |
12/21 | 2,280 | 2,284 | 2,252 | 2,254 | -0.79% | 775,700 | 1兆2654億 | +4.11% | 17.74 | 1.47 |
12/20 | 2,249 | 2,279 | 2,246 | 2,272 | +0.13% | 897,500 | 1兆2755億 | +5.23% | 17.89 | 1.48 |
12/19 | 2,268 | 2,279 | 2,257 | 2,269 | +0.62% | 666,300 | 1兆2738億 | +5.49% | 17.86 | 1.48 |
12/16 | 2,257 | 2,259 | 2,235 | 2,255 | +0.94% | 1,096,100 | 1兆2659億 | +5.18% | 17.75 | 1.47 |
12/15 | 2,230 | 2,250 | 2,217 | 2,234 | +0.18% | 727,600 | 1兆2542億 | +4.54% | 17.59 | 1.46 |
12/14 | 2,248 | 2,258 | 2,230 | 2,230 | +0.13% | 1,328,000 | 1兆2519億 | +4.84% | 17.55 | 1.45 |
12/13 | 2,170 | 2,228 | 2,169 | 2,227 | +3.25% | 1,346,600 | 1兆2502億 | +5.1% | 17.53 | 1.45 |
12/12 | 2,157 | 2,170 | 2,130 | 2,157 | +1.36% | 893,100 | 1兆2109億 | +2.18% | 16.98 | 1.41 |
12/09 | 2,093 | 2,137 | 2,087 | 2,128 | +2.11% | 1,411,000 | 1兆1946億 | +1.09% | 16.75 | 1.39 |
12/08 | 2,106 | 2,112 | 2,073 | 2,084 | -2.21% | 1,573,000 | 1兆1699億 | -0.76% | 16.41 | 1.36 |
12/07 | 2,160 | 2,162 | 2,125 | 2,131 | -1.75% | 946,200 | 1兆1963億 | +1.57% | 16.78 | 1.39 |
12/06 | 2,177 | 2,190 | 2,139 | 2,169 | +1.64% | 2,012,200 | 1兆2177億 | +3.58% | 17.07 | 1.41 |
12/05 | 2,147 | 2,161 | 2,130 | 2,134 | -0.51% | 644,300 | 1兆1980億 | +2.15% | 16.8 | 1.39 |
12/02 | 2,142 | 2,159 | 2,137 | 2,145 | 0% | 1,003,700 | 1兆2042億 | +2.98% | 16.89 | 1.4 |
12/01 | 2,160 | 2,165 | 2,139 | 2,145 | -0.28% | 1,516,100 | 1兆2042億 | +3.03% | 16.89 | 1.4 |
11/30 | 2,180 | 2,184 | 2,140 | 2,151 | -0.6% | 1,889,200 | 1兆2076億 | +3.31% | 16.93 | 1.4 |
11/29 | 2,163 | 2,179 | 2,147 | 2,164 | +1.41% | 1,272,100 | 1兆2149億 | +3.94% | 17.04 | 1.41 |
11/28 | 2,121 | 2,139 | 2,112 | 2,134 | +0.47% | 828,800 | 1兆1980億 | +2.6% | 16.8 | 1.39 |
11/25 | 2,104 | 2,129 | 2,101 | 2,124 | +1.19% | 933,900 | 1兆1924億 | +2.12% | 16.72 | 1.38 |
11/24 | 2,135 | 2,140 | 2,091 | 2,099 | -1.27% | 732,800 | 1兆1784億 | +0.91% | 16.52 | 1.37 |
11/22 | 2,119 | 2,134 | 2,111 | 2,126 | -0.51% | 715,000 | 1兆1935億 | +2.02% | 16.74 | 1.39 |
11/21 | 2,100 | 2,140 | 2,096 | 2,137 | +2.05% | 793,100 | 1兆1997億 | +2.4% | 16.82 | 1.39 |
11/18 | 2,142 | 2,147 | 2,093 | 2,094 | -2.24% | 1,183,400 | 1兆1756億 | +0.24% | 16.48 | 1.37 |
11/17 | 2,119 | 2,154 | 2,115 | 2,142 | +1.04% | 981,900 | 1兆2025億 | +2.34% | 16.86 | 1.4 |
11/16 | 2,109 | 2,127 | 2,088 | 2,120 | +0.52% | 1,466,400 | 1兆1902億 | +1.24% | 16.69 | 1.38 |
11/15 | 2,080 | 2,115 | 2,061 | 2,109 | +1.49% | 1,474,000 | 1兆1840億 | +0.57% | 16.6 | 1.37 |
11/14 | 2,086 | 2,098 | 2,068 | 2,078 | -0.24% | 911,900 | 1兆1666億 | -0.95% | 16.36 | 1.35 |
11/11 | 2,100 | 2,114 | 2,073 | 2,083 | +0.1% | 1,414,000 | 1兆1694億 | -0.86% | 16.4 | 1.36 |
11/10 | 2,084 | 2,084 | 2,051 | 2,081 | +4.36% | 1,404,400 | 1兆1683億 | -1.14% | 16.38 | 1.36 |
11/09 | 2,040 | 2,050 | 1,961 | 1,994 | -1.24% | 1,635,500 | 1兆1194億 | -5.41% | 15.7 | 1.3 |
11/08 | 2,054 | 2,054 | 2,012 | 2,019 | -0.35% | 1,070,000 | 1兆1335億 | -4.54% | 15.89 | 1.32 |
11/07 | 2,023 | 2,030 | 2,007 | 2,026 | +1.4% | 1,396,800 | 1兆1374億 | -4.43% | 15.95 | 1.32 |
11/04 | 2,017 | 2,020 | 1,972 | 1,998 | -0.99% | 1,542,500 | 1兆1217億 | -6.02% | 15.73 | 1.3 |