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 | 5,840 | 5,882 | 5,764 | 5,764 | -1.28% | 895,100 | 1兆7094億 | -6.09% | 41.91 | 2.82 |
| 03/30 | 5,912 | 5,945 | 5,823 | 5,839 | -2.01% | 826,900 | 1兆7316億 | -5.16% | 42.45 | 2.86 |
| 03/29 | 5,938 | 5,973 | 5,895 | 5,959 | -0.25% | 734,000 | 1兆7672億 | -3.44% | 43.33 | 2.92 |
| 03/28 | 5,989 | 6,021 | 5,961 | 5,974 | +0.78% | 834,300 | 1兆7716億 | -3.33% | 43.44 | 2.92 |
| 03/27 | 6,007 | 6,024 | 5,915 | 5,928 | -1.89% | 743,800 | 1兆7580億 | -4.17% | 43.1 | 2.9 |
| 03/24 | 5,980 | 6,058 | 5,962 | 6,042 | +0.99% | 799,600 | 1兆7918億 | -2.47% | 43.93 | 2.96 |
| 03/23 | 5,943 | 5,994 | 5,927 | 5,983 | +0.55% | 608,900 | 1兆7743億 | -3.5% | 43.5 | 2.93 |
| 03/22 | 6,002 | 6,027 | 5,950 | 5,950 | -1.8% | 956,500 | 1兆7645億 | -4.16% | 43.26 | 2.91 |
| 03/21 | 6,050 | 6,094 | 6,035 | 6,059 | -0.39% | 527,500 | 1兆7968億 | -2.56% | 44.05 | 2.97 |
| 03/17 | 6,140 | 6,145 | 6,083 | 6,083 | -0.96% | 1,014,800 | 1兆8040億 | -2.31% | 44.23 | 2.98 |
| 03/16 | 6,175 | 6,194 | 6,142 | 6,142 | -0.97% | 775,200 | 1兆8215億 | -1.52% | 44.66 | 3.01 |
| 03/15 | 6,180 | 6,223 | 6,150 | 6,202 | +0.24% | 536,800 | 1兆8393億 | -0.51% | 45.09 | 3.04 |
| 03/14 | 6,239 | 6,255 | 6,187 | 6,187 | -0.47% | 482,500 | 1兆8348億 | -0.72% | 44.98 | 3.03 |
| 03/13 | 6,202 | 6,254 | 6,185 | 6,216 | -0.16% | 508,100 | 1兆8434億 | -0.22% | 45.2 | 3.04 |
| 03/10 | 6,147 | 6,236 | 6,118 | 6,226 | +1.7% | 1,429,600 | 1兆8464億 | -0.06% | 45.27 | 3.05 |
| 03/09 | 6,100 | 6,145 | 6,088 | 6,122 | -0.62% | 860,700 | 1兆8155億 | -1.72% | 44.51 | 3 |
| 03/08 | 6,240 | 6,240 | 6,157 | 6,160 | -1.68% | 733,600 | 1兆8268億 | -1.14% | 44.79 | 3.02 |
| 03/07 | 6,291 | 6,295 | 6,248 | 6,265 | -0.68% | 667,400 | 1兆8579億 | +0.5% | 45.55 | 3.07 |
| 03/06 | 6,367 | 6,367 | 6,303 | 6,308 | -1.25% | 370,700 | 1兆8707億 | +1.22% | 45.86 | 3.09 |
| 03/03 | 6,424 | 6,424 | 6,353 | 6,388 | -0.25% | 626,200 | 1兆8944億 | +2.49% | 46.45 | 3.13 |
| 03/02 | 6,405 | 6,413 | 6,365 | 6,404 | +0.8% | 939,700 | 1兆8992億 | +2.73% | 46.56 | 3.13 |
| 03/01 | 6,347 | 6,404 | 6,306 | 6,353 | +0.83% | 666,000 | 1兆8840億 | +1.91% | 46.19 | 3.11 |
| 02/28 | 6,355 | 6,406 | 6,293 | 6,301 | +0.25% | 1,038,200 | 1兆8686億 | +1.07% | 45.81 | 3.08 |
| 02/27 | 6,251 | 6,321 | 6,244 | 6,285 | -0.33% | 707,900 | 1兆8639億 | +0.79% | 45.7 | 3.08 |
| 02/24 | 6,200 | 6,316 | 6,190 | 6,306 | +1.04% | 840,200 | 1兆8701億 | +1.06% | 45.85 | 3.09 |
| 02/23 | 6,230 | 6,247 | 6,188 | 6,241 | +0.71% | 489,200 | 1兆8508億 | -0.1% | 45.38 | 3.05 |
| 02/22 | 6,167 | 6,209 | 6,116 | 6,197 | +0.18% | 465,100 | 1兆8378億 | -0.93% | 45.06 | 3.03 |
| 02/21 | 6,120 | 6,209 | 6,120 | 6,186 | +1.18% | 431,900 | 1兆8345億 | -1.25% | 44.98 | 3.03 |
| 02/20 | 6,070 | 6,147 | 6,056 | 6,114 | -0.67% | 485,700 | 1兆8132億 | -2.58% | 44.45 | 2.99 |
| 02/17 | 6,100 | 6,183 | 6,077 | 6,155 | -0.1% | 555,400 | 1兆8253億 | -2.21% | 44.75 | 3.01 |
| 02/16 | 6,218 | 6,238 | 6,147 | 6,161 | -0.58% | 642,600 | 1兆8271億 | -2.41% | 44.8 | 3.02 |
| 02/15 | 6,235 | 6,238 | 6,145 | 6,197 | +0.24% | 587,800 | 1兆8378億 | -2.1% | 45.06 | 3.03 |
| 02/14 | 6,300 | 6,300 | 6,176 | 6,182 | -1.95% | 649,700 | 1兆8333億 | -2.71% | 44.95 | 3.03 |
| 02/13 | 6,350 | 6,355 | 6,286 | 6,305 | -0.16% | 526,600 | 1兆8698億 | -1.16% | 45.84 | 3.09 |
| 02/10 | 6,198 | 6,345 | 6,169 | 6,315 | +3.8% | 1,426,700 | 1兆8728億 | -1.36% | 45.92 | 3.09 |
| 02/09 | 6,116 | 6,143 | 6,071 | 6,084 | -1.07% | 634,900 | 1兆8043億 | -5.26% | 44.24 | 2.98 |
| 02/08 | 6,131 | 6,178 | 6,101 | 6,150 | +0.18% | 506,800 | 1兆8238億 | -4.68% | 44.72 | 3.01 |
| 02/07 | 6,174 | 6,195 | 6,132 | 6,139 | -1.08% | 624,800 | 1兆8206億 | -5.19% | 44.64 | 3 |
| 02/06 | 6,230 | 6,251 | 6,188 | 6,206 | +0.15% | 662,400 | 1兆8404億 | -4.45% | 45.12 | 3.04 |
| 02/03 | 6,164 | 6,217 | 6,127 | 6,197 | +0.37% | 703,100 | 1兆8378億 | -4.88% | 45.06 | 3.03 |
| 02/02 | 6,230 | 6,315 | 6,150 | 6,174 | -0.87% | 1,100,700 | 1兆8310億 | -5.55% | 44.89 | 3.02 |
| 02/01 | 6,157 | 6,244 | 6,115 | 6,228 | +0.21% | 741,200 | 1兆8470億 | -5.08% | 45.28 | 3.05 |
| 01/31 | 6,272 | 6,297 | 6,209 | 6,215 | -1.88% | 1,017,300 | 1兆8431億 | -5.56% | 45.19 | 3.04 |
| 01/30 | 6,380 | 6,380 | 6,305 | 6,334 | -1.25% | 750,600 | 1兆8784億 | -4.07% | 46.05 | 3.1 |
| 01/27 | 6,476 | 6,482 | 6,395 | 6,414 | +0.06% | 859,800 | 1兆9021億 | -3.13% | 46.64 | 3.14 |
| 01/26 | 6,400 | 6,458 | 6,361 | 6,410 | +0.77% | 779,500 | 1兆9009億 | -3.39% | 46.61 | 3.14 |
| 01/25 | 6,400 | 6,420 | 6,320 | 6,361 | +0.44% | 689,300 | 1兆8864億 | -4.33% | 46.25 | 3.11 |
| 01/24 | 6,379 | 6,445 | 6,325 | 6,333 | -1% | 741,000 | 1兆8781億 | -4.95% | 46.05 | 3.1 |
| 01/23 | 6,379 | 6,457 | 6,330 | 6,397 | -1.22% | 1,002,700 | 1兆8971億 | -4.22% | 46.51 | 3.13 |
| 01/20 | 6,429 | 6,496 | 6,415 | 6,476 | +0.48% | 710,300 | 1兆9205億 | -3.29% | 47.09 | 3.17 |
| 01/19 | 6,469 | 6,515 | 6,435 | 6,445 | +0.17% | 904,200 | 1兆9113億 | -3.95% | 46.86 | 3.15 |
| 01/18 | 6,481 | 6,499 | 6,406 | 6,434 | -0.66% | 709,900 | 1兆9081億 | -4.36% | 46.78 | 3.15 |
| 01/17 | 6,601 | 6,609 | 6,477 | 6,477 | -1.36% | 649,200 | 1兆9208億 | -3.63% | 47.09 | 3.17 |
| 01/16 | 6,596 | 6,623 | 6,537 | 6,566 | -1% | 645,000 | 1兆9472億 | -2.25% | 47.74 | 3.21 |
| 01/13 | 6,608 | 6,658 | 6,580 | 6,632 | +0.91% | 800,900 | 1兆9668億 | -1.19% | 48.22 | 3.25 |
| 01/12 | 6,700 | 6,708 | 6,552 | 6,572 | -3.34% | 1,091,700 | 1兆9490億 | -2% | 47.78 | 3.22 |
| 01/11 | 6,855 | 6,865 | 6,789 | 6,799 | -0.06% | 572,900 | 2兆163億 | +1.37% | 49.43 | 3.33 |
| 01/10 | 6,900 | 6,953 | 6,799 | 6,803 | -1.33% | 805,300 | 2兆175億 | +1.57% | 49.46 | 3.33 |
| 01/06 | 6,826 | 6,916 | 6,816 | 6,895 | +1.31% | 661,000 | 2兆448億 | +3.06% | 50.13 | 3.37 |
| 01/05 | 6,803 | 6,885 | 6,802 | 6,806 | -0.63% | 705,800 | 2兆184億 | +1.92% | 49.49 | 3.33 |
| 01/04 | 6,800 | 6,860 | 6,774 | 6,849 | +2.1% | 868,900 | 2兆311億 | +2.64% | 49.8 | 3.35 |
| 2016 |
| 12/30 | 6,603 | 6,744 | 6,601 | 6,708 | +1.05% | 745,500 | 1兆9893億 | +0.66% | 48.76 | 3.28 |
| 12/29 | 6,741 | 6,757 | 6,635 | 6,638 | -1.18% | 567,900 | 1兆9686億 | -0.3% | 48.25 | 3.25 |
| 12/28 | 6,710 | 6,756 | 6,668 | 6,717 | -0.4% | 439,300 | 1兆9920億 | +0.61% | 48.82 | 3.29 |
| 12/27 | 6,806 | 6,824 | 6,742 | 6,744 | -0.49% | 583,400 | 2兆4750万 | +0.79% | 49.02 | 3.3 |
| 12/26 | 6,730 | 6,811 | 6,677 | 6,777 | +0.73% | 540,900 | 2兆98億 | +1.12% | 49.26 | 3.32 |
| 12/22 | 6,749 | 6,776 | 6,701 | 6,728 | -0.33% | 513,300 | 1兆9953億 | +0.22% | 48.9 | 3.29 |
| 12/21 | 6,849 | 6,850 | 6,735 | 6,750 | -0.79% | 671,300 | 2兆18億 | +0.4% | 49.06 | 3.3 |
| 12/20 | 6,742 | 6,821 | 6,717 | 6,804 | +0.59% | 665,100 | 2兆178億 | +1.16% | 49.46 | 3.33 |
| 12/19 | 6,715 | 6,770 | 6,711 | 6,764 | +0.27% | 582,700 | 2兆59億 | +0.61% | 49.16 | 3.31 |
| 12/16 | 6,710 | 6,758 | 6,707 | 6,746 | +0.63% | 971,600 | 2兆6億 | +0.34% | 49.03 | 3.3 |
| 12/15 | 6,717 | 6,789 | 6,691 | 6,704 | -0.48% | 836,600 | 1兆9881億 | -0.25% | 48.73 | 3.28 |
| 12/14 | 6,832 | 6,859 | 6,732 | 6,736 | -1.52% | 1,287,500 | 1兆9976億 | +0.61% | 48.96 | 3.3 |
| 12/13 | 6,822 | 6,855 | 6,732 | 6,840 | +0.53% | 1,060,200 | 2兆285億 | +2.38% | 49.72 | 3.35 |
| 12/12 | 6,813 | 6,840 | 6,657 | 6,804 | -1.12% | 2,153,000 | 2兆178億 | +2.09% | 49.46 | 3.33 |
| 12/09 | 6,350 | 6,997 | 6,300 | 6,881 | +9.66% | 5,804,500 | 2兆406億 | +3.5% | 50.01 | 3.37 |
| 12/08 | 6,342 | 6,342 | 6,241 | 6,275 | -1.8% | 1,558,600 | 1兆8609億 | -5.4% | 45.61 | 3.07 |
| 12/07 | 6,456 | 6,464 | 6,351 | 6,390 | -0.78% | 868,800 | 1兆8950億 | -3.88% | 46.45 | 3.13 |
| 12/06 | 6,555 | 6,555 | 6,435 | 6,440 | -0.69% | 930,100 | 1兆9098億 | -3.3% | 46.81 | 3.15 |
| 12/05 | 6,545 | 6,598 | 6,475 | 6,485 | -1.5% | 848,200 | 1兆9232億 | -2.85% | 47.14 | 3.17 |
| 12/02 | 6,500 | 6,586 | 6,483 | 6,584 | +0.18% | 943,200 | 1兆9525億 | -1.54% | 47.86 | 3.22 |
| 12/01 | 6,668 | 6,695 | 6,530 | 6,572 | -0.56% | 1,619,400 | 1兆9490億 | -1.88% | 47.77 | 3.22 |
| 11/30 | 6,608 | 6,641 | 6,565 | 6,609 | -0.03% | 1,199,400 | 1兆9600億 | -1.46% | 48.04 | 3.23 |
| 11/29 | 6,600 | 6,662 | 6,592 | 6,611 | -0.71% | 959,700 | 1兆9606億 | -1.55% | 48.05 | 3.23 |
| 11/28 | 6,650 | 6,674 | 6,581 | 6,658 | +0.27% | 980,900 | 1兆9745億 | -0.98% | 48.39 | 3.26 |
| 11/25 | 6,608 | 6,651 | 6,586 | 6,640 | +1.19% | 1,425,200 | 1兆9692億 | -1.35% | 48.26 | 3.25 |
| 11/24 | 6,700 | 6,736 | 6,555 | 6,562 | -7.15% | 3,022,500 | 1兆9460億 | -2.54% | 47.7 | 3.21 |
| 11/22 | 7,005 | 7,085 | 6,961 | 7,067 | -0.42% | 741,500 | 2兆958億 | +4.9% | 51.37 | 3.46 |
| 11/21 | 7,012 | 7,145 | 6,992 | 7,097 | +1.05% | 741,900 | 2兆1047億 | +5.67% | 51.58 | 3.47 |
| 11/18 | 7,200 | 7,280 | 7,012 | 7,023 | -0.58% | 1,349,600 | 2兆827億 | +4.91% | 51.05 | 3.44 |
| 11/17 | 6,960 | 7,116 | 6,940 | 7,064 | +1.51% | 952,500 | 2兆949億 | +5.78% | 51.34 | 3.46 |
| 11/16 | 6,871 | 6,985 | 6,871 | 6,959 | +1.93% | 876,900 | 2兆638億 | +4.47% | 50.58 | 3.41 |
| 11/15 | 6,713 | 6,830 | 6,701 | 6,827 | +1.44% | 741,200 | 2兆246億 | +2.68% | 49.62 | 3.34 |
| 11/14 | 6,785 | 6,817 | 6,713 | 6,730 | -0.47% | 871,100 | 1兆9958億 | +1.43% | 48.92 | 3.29 |
| 11/11 | 6,830 | 6,888 | 6,733 | 6,762 | +0.71% | 1,594,400 | 2兆53億 | +2.07% | 49.15 | 3.31 |
| 11/10 | 6,560 | 6,716 | 6,451 | 6,714 | +10.92% | 1,701,000 | 1兆9911億 | +1.54% | 48.8 | 3.29 |
| 11/09 | 6,342 | 6,470 | 5,980 | 6,053 | -5.08% | 1,957,300 | 1兆7951億 | -8.3% | 44 | 2.96 |
| 11/08 | 6,500 | 6,504 | 6,370 | 6,377 | -0.9% | 846,800 | 1兆8912億 | -3.6% | 46.35 | 3.12 |
| 11/07 | 6,450 | 6,486 | 6,405 | 6,435 | +0.96% | 1,272,500 | 1兆9084億 | -2.66% | 46.77 | 3.15 |
| 11/04 | 6,526 | 6,540 | 6,345 | 6,374 | -2.31% | 1,225,200 | 1兆8903億 | -3.58% | 46.33 | 3.12 |
