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 | 2,336 | 2,359 | 2,305 | 2,305 | -0.56% | 3,045,600 | 1兆3581億 | -5.57% | 21.9 | 2.35 |
03/30 | 2,376 | 2,378 | 2,310 | 2,318 | -3.13% | 3,689,700 | 1兆3658億 | -5.39% | 22.02 | 2.37 |
03/29 | 2,408 | 2,408 | 2,382 | 2,393 | -0.62% | 1,961,000 | 1兆4100億 | -2.64% | 22.73 | 2.44 |
03/28 | 2,378 | 2,416 | 2,377 | 2,408 | +2.16% | 2,582,800 | 1兆4188億 | -2.23% | 22.88 | 2.46 |
03/27 | 2,374 | 2,383 | 2,346 | 2,357 | -1.26% | 1,917,300 | 1兆3888億 | -4.5% | 22.39 | 2.41 |
03/24 | 2,370 | 2,391 | 2,338 | 2,387 | +0.42% | 2,550,900 | 1兆4065億 | -3.52% | 22.68 | 2.44 |
03/23 | 2,368 | 2,388 | 2,355 | 2,377 | +0.08% | 1,792,300 | 1兆4006億 | -4.08% | 22.58 | 2.43 |
03/22 | 2,366 | 2,384 | 2,359 | 2,375 | -1.04% | 2,192,100 | 1兆3994億 | -4.39% | 22.56 | 2.42 |
03/21 | 2,400 | 2,411 | 2,386 | 2,400 | -0.46% | 1,870,100 | 1兆4141億 | -3.58% | 22.8 | 2.45 |
03/17 | 2,424 | 2,433 | 2,409 | 2,411 | -1.23% | 2,519,000 | 1兆4206億 | -3.37% | 22.9 | 2.46 |
03/16 | 2,439 | 2,445 | 2,423 | 2,441 | -0.37% | 2,192,800 | 1兆4383億 | -2.32% | 23.19 | 2.49 |
03/15 | 2,475 | 2,483 | 2,444 | 2,450 | -1.49% | 2,273,900 | 1兆4436億 | -2% | 23.27 | 2.5 |
03/14 | 2,495 | 2,496 | 2,477 | 2,487 | -0.32% | 1,631,600 | 1兆4654億 | -0.56% | 23.63 | 2.54 |
03/13 | 2,481 | 2,498 | 2,474 | 2,495 | +0.77% | 1,715,700 | 1兆4701億 | -0.16% | 23.7 | 2.55 |
03/10 | 2,490 | 2,493 | 2,462 | 2,476 | +0.73% | 3,374,300 | 1兆4589億 | -0.88% | 23.52 | 2.53 |
03/09 | 2,479 | 2,482 | 2,457 | 2,458 | -0.16% | 1,576,200 | 1兆4483億 | -1.52% | 23.35 | 2.51 |
03/08 | 2,494 | 2,499 | 2,457 | 2,462 | -1.72% | 2,735,700 | 1兆4507億 | -1.16% | 23.39 | 2.51 |
03/07 | 2,481 | 2,507 | 2,473 | 2,505 | +0.85% | 1,940,600 | 1兆4760億 | +0.72% | 23.8 | 2.56 |
03/06 | 2,501 | 2,515 | 2,482 | 2,484 | -0.68% | 1,591,400 | 1兆4636億 | +0.2% | 23.6 | 2.54 |
03/03 | 2,530 | 2,542 | 2,491 | 2,501 | -1.07% | 2,009,800 | 1兆4736億 | +1.13% | 23.76 | 2.55 |
03/02 | 2,529 | 2,563 | 2,523 | 2,528 | +0.88% | 3,222,100 | 1兆4895億 | +2.51% | 24.02 | 2.58 |
03/01 | 2,488 | 2,511 | 2,471 | 2,506 | +0.72% | 2,360,300 | 1兆4766億 | +1.99% | 23.81 | 2.56 |
02/28 | 2,512 | 2,523 | 2,486 | 2,488 | -0.6% | 2,172,600 | 1兆4660億 | +1.55% | 23.64 | 2.54 |
02/27 | 2,490 | 2,515 | 2,490 | 2,503 | -0.36% | 1,651,200 | 1兆4748億 | +2.46% | 23.78 | 2.56 |
02/24 | 2,511 | 2,527 | 2,503 | 2,512 | -0.4% | 1,838,600 | 1兆4801億 | +3.16% | 23.86 | 2.56 |
02/23 | 2,515 | 2,525 | 2,501 | 2,522 | +0.28% | 1,555,200 | 1兆4860億 | +3.87% | 23.96 | 2.57 |
02/22 | 2,536 | 2,536 | 2,502 | 2,515 | -0.71% | 1,609,700 | 1兆4819億 | +3.8% | 23.89 | 2.57 |
02/21 | 2,520 | 2,536 | 2,516 | 2,533 | +0.4% | 1,399,300 | 1兆4925億 | +4.71% | 24.06 | 2.59 |
02/20 | 2,510 | 2,525 | 2,488 | 2,523 | +0.28% | 1,664,400 | 1兆4866億 | +4.52% | 23.97 | 2.58 |
02/17 | 2,471 | 2,521 | 2,460 | 2,516 | +0.92% | 2,337,700 | 1兆4825億 | +4.4% | 23.9 | 2.57 |
02/16 | 2,510 | 2,514 | 2,470 | 2,493 | -0.87% | 2,729,400 | 1兆4689億 | +3.49% | 23.68 | 2.55 |
02/15 | 2,528 | 2,539 | 2,514 | 2,515 | +0.4% | 1,822,200 | 1兆4819億 | +4.36% | 23.89 | 2.57 |
02/14 | 2,541 | 2,541 | 2,503 | 2,505 | -1.22% | 2,371,800 | 1兆4760億 | +3.81% | 23.8 | 2.56 |
02/13 | 2,539 | 2,553 | 2,517 | 2,536 | +0.83% | 2,782,700 | 1兆4943億 | +4.88% | 24.09 | 2.59 |
02/10 | 2,499 | 2,527 | 2,484 | 2,515 | +1.58% | 3,646,600 | 1兆4819億 | +3.93% | 23.89 | 2.57 |
02/09 | 2,467 | 2,482 | 2,452 | 2,476 | +0.36% | 2,188,900 | 1兆4589億 | +2.19% | 23.52 | 2.53 |
02/08 | 2,449 | 2,470 | 2,437 | 2,467 | +0.86% | 2,096,800 | 1兆4536億 | +1.73% | 23.44 | 2.52 |
02/07 | 2,475 | 2,486 | 2,436 | 2,446 | -1.25% | 3,079,100 | 1兆4412億 | +0.7% | 23.24 | 2.5 |
02/06 | 2,463 | 2,513 | 2,450 | 2,477 | +2.65% | 5,424,800 | 1兆4595億 | +1.81% | 23.53 | 2.53 |
02/03 | 2,389 | 2,421 | 2,350 | 2,413 | +3.16% | 4,346,200 | 1兆4218億 | -0.98% | 22.92 | 2.46 |
02/02 | 2,395 | 2,441 | 2,334 | 2,339 | -0.68% | 6,054,000 | 1兆3782億 | -4.3% | 22.22 | 2.39 |
02/01 | 2,311 | 2,403 | 2,305 | 2,355 | +2.08% | 4,625,700 | 1兆3876億 | -3.84% | 22.37 | 2.4 |
01/31 | 2,314 | 2,338 | 2,305 | 2,307 | -1.11% | 2,492,000 | 1兆3593億 | -5.91% | 21.92 | 2.36 |
01/30 | 2,322 | 2,339 | 2,308 | 2,333 | +0.78% | 2,833,200 | 1兆3746億 | -5.16% | 22.16 | 2.38 |
01/27 | 2,301 | 2,335 | 2,285 | 2,315 | -0.43% | 3,525,000 | 1兆3640億 | -6.2% | 21.99 | 2.36 |
01/26 | 2,321 | 2,341 | 2,308 | 2,325 | +0.26% | 2,948,400 | 1兆3699億 | -6.06% | 22.09 | 2.37 |
01/25 | 2,311 | 2,325 | 2,300 | 2,319 | +0.48% | 2,728,200 | 1兆3664億 | -6.53% | 22.03 | 2.37 |
01/24 | 2,315 | 2,347 | 2,300 | 2,308 | -0.52% | 4,375,800 | 1兆3599億 | -7.23% | 21.93 | 2.36 |
01/23 | 2,369 | 2,388 | 2,320 | 2,320 | -0.34% | 8,536,900 | 1兆3670億 | -7.05% | 22.04 | 2.37 |
01/20 | 2,380 | 2,380 | 2,299 | 2,328 | -2.88% | 6,859,000 | 1兆3717億 | -7.03% | 22.12 | 2.38 |
01/19 | 2,409 | 2,425 | 2,395 | 2,397 | -0.5% | 2,331,900 | 1兆4124億 | -4.43% | 22.77 | 2.45 |
01/18 | 2,438 | 2,441 | 2,395 | 2,409 | -0.41% | 2,395,400 | 1兆4194億 | -3.99% | 22.88 | 2.46 |
01/17 | 2,432 | 2,448 | 2,402 | 2,419 | +0.33% | 3,101,200 | 1兆4253億 | -3.47% | 22.98 | 2.47 |
01/16 | 2,457 | 2,479 | 2,400 | 2,411 | -3.83% | 5,092,600 | 1兆4206億 | -3.79% | 22.9 | 2.46 |
01/13 | 2,480 | 2,511 | 2,471 | 2,507 | +0.24% | 2,673,400 | 1兆4772億 | 0% | 23.82 | 2.56 |
01/12 | 2,558 | 2,568 | 2,489 | 2,501 | -3.59% | 4,764,700 | 1兆4736億 | -0.2% | 23.76 | 2.55 |
01/11 | 2,630 | 2,636 | 2,584 | 2,594 | -1.18% | 2,690,000 | 1兆5284億 | +3.51% | 24.64 | 2.65 |
01/10 | 2,638 | 2,671 | 2,609 | 2,625 | +1.04% | 4,817,300 | 1兆5467億 | +4.87% | 24.94 | 2.68 |
01/06 | 2,566 | 2,599 | 2,556 | 2,598 | +0.62% | 2,934,800 | 1兆5308億 | +3.96% | 24.68 | 2.65 |
01/05 | 2,539 | 2,594 | 2,537 | 2,582 | +1.89% | 2,916,500 | 1兆5214億 | +3.36% | 24.53 | 2.64 |
01/04 | 2,565 | 2,573 | 2,521 | 2,534 | -0.86% | 3,267,700 | 1兆4931億 | +1.36% | 24.07 | 2.59 |
2016 |
12/30 | 2,540 | 2,565 | 2,532 | 2,556 | +0.24% | 2,242,900 | 1兆5060億 | +2.16% | 24.28 | 2.61 |
12/29 | 2,577 | 2,604 | 2,544 | 2,550 | -1.28% | 3,210,900 | 1兆5025億 | +1.8% | 24.22 | 2.6 |
12/28 | 2,613 | 2,613 | 2,556 | 2,583 | -0.46% | 3,980,000 | 1兆5220億 | +2.95% | 24.54 | 2.64 |
12/27 | 2,485 | 2,613 | 2,482 | 2,595 | +5.79% | 9,012,700 | 1兆5290億 | +3.43% | 24.65 | 2.65 |
12/26 | 2,455 | 2,471 | 2,441 | 2,453 | +0.53% | 2,657,100 | 1兆4453億 | -2.35% | 23.3 | 2.5 |
12/22 | 2,475 | 2,513 | 2,422 | 2,440 | -2.75% | 4,893,700 | 1兆4377億 | -3.21% | 23.18 | 2.49 |
12/21 | 2,520 | 2,532 | 2,505 | 2,509 | -0.28% | 2,554,100 | 1兆4783億 | -0.95% | 23.83 | 2.56 |
12/20 | 2,476 | 2,519 | 2,466 | 2,516 | +0.76% | 2,620,400 | 1兆4825億 | -0.98% | 23.9 | 2.57 |
12/19 | 2,481 | 2,520 | 2,479 | 2,497 | +0.77% | 2,363,700 | 1兆4713億 | -2% | 23.72 | 2.55 |
12/16 | 2,498 | 2,504 | 2,474 | 2,478 | -0.8% | 2,509,400 | 1兆4601億 | -3.13% | 23.54 | 2.53 |
12/15 | 2,457 | 2,517 | 2,457 | 2,498 | -0.08% | 2,947,400 | 1兆4719億 | -2.54% | 23.73 | 2.55 |
12/14 | 2,565 | 2,575 | 2,495 | 2,500 | -0.71% | 3,604,600 | 1兆4730億 | -2.38% | 23.75 | 2.55 |
12/13 | 2,433 | 2,520 | 2,433 | 2,518 | +3.92% | 4,148,600 | 1兆4837億 | -1.68% | 23.92 | 2.57 |
12/12 | 2,442 | 2,450 | 2,406 | 2,423 | -0.08% | 3,219,600 | 1兆4277億 | -5.57% | 23.02 | 2.47 |
12/09 | 2,340 | 2,437 | 2,339 | 2,425 | +3.28% | 4,987,300 | 1兆4289億 | -5.64% | 23.04 | 2.48 |
12/08 | 2,385 | 2,387 | 2,316 | 2,348 | -2.77% | 5,360,100 | 1兆3835億 | -8.92% | 22.31 | 2.4 |
12/07 | 2,403 | 2,425 | 2,400 | 2,415 | -0.45% | 3,145,000 | 1兆4230億 | -6.76% | 22.94 | 2.47 |
12/06 | 2,466 | 2,467 | 2,424 | 2,426 | -2.14% | 3,597,200 | 1兆4294億 | -6.69% | 23.05 | 2.48 |
12/05 | 2,490 | 2,515 | 2,475 | 2,479 | -1.08% | 2,272,700 | 1兆4607億 | -5.06% | 23.55 | 2.53 |
12/02 | 2,505 | 2,521 | 2,496 | 2,506 | -0.56% | 2,728,900 | 1兆4766億 | -4.35% | 23.81 | 2.56 |
12/01 | 2,556 | 2,556 | 2,507 | 2,520 | -0.55% | 3,615,300 | 1兆4848億 | -4.07% | 23.94 | 2.57 |
11/30 | 2,570 | 2,574 | 2,517 | 2,534 | -1.67% | 3,648,600 | 1兆4931億 | -3.83% | 24.07 | 2.59 |
11/29 | 2,580 | 2,609 | 2,577 | 2,577 | -1.34% | 2,410,600 | 1兆5184億 | -2.42% | 24.48 | 2.63 |
11/28 | 2,590 | 2,616 | 2,576 | 2,612 | +0.5% | 1,965,900 | 1兆5390億 | -1.25% | 24.81 | 2.67 |
11/25 | 2,587 | 2,609 | 2,568 | 2,599 | -0.57% | 3,389,900 | 1兆5314億 | -1.89% | 24.69 | 2.65 |
11/24 | 2,656 | 2,662 | 2,607 | 2,614 | -1.28% | 2,655,000 | 1兆5402億 | -1.51% | 24.83 | 2.67 |
11/22 | 2,602 | 2,653 | 2,602 | 2,648 | +1.77% | 2,790,200 | 1兆5603億 | -0.34% | 25.16 | 2.7 |
11/21 | 2,610 | 2,635 | 2,562 | 2,602 | -2.29% | 4,127,400 | 1兆5331億 | -2.18% | 24.72 | 2.66 |
11/18 | 2,680 | 2,682 | 2,631 | 2,663 | -0.93% | 3,530,000 | 1兆5691億 | -0.19% | 25.3 | 2.72 |
11/17 | 2,700 | 2,733 | 2,677 | 2,688 | -1.72% | 3,526,000 | 1兆5838億 | +0.49% | 25.54 | 2.74 |
11/16 | 2,700 | 2,768 | 2,688 | 2,735 | +1.26% | 3,627,500 | 1兆6115億 | +2.05% | 25.98 | 2.79 |
11/15 | 2,691 | 2,709 | 2,644 | 2,701 | 0% | 2,550,400 | 1兆5915億 | +0.67% | 25.66 | 2.76 |
11/14 | 2,740 | 2,769 | 2,695 | 2,701 | -1.06% | 3,763,600 | 1兆5915億 | +0.04% | 25.66 | 2.76 |
11/11 | 2,701 | 2,775 | 2,677 | 2,730 | +4.76% | 6,526,200 | 1兆6086億 | +0.52% | 25.93 | 2.79 |
11/10 | 2,547 | 2,617 | 2,511 | 2,606 | +6.5% | 4,830,600 | 1兆5355億 | -4.37% | 24.76 | 2.66 |
11/09 | 2,525 | 2,619 | 2,400 | 2,447 | -2.55% | 6,808,800 | 1兆4418億 | -10.63% | 23.25 | 2.5 |
11/08 | 2,660 | 2,660 | 2,508 | 2,511 | -5.07% | 5,121,300 | 1兆4795億 | -8.76% | 23.85 | 2.56 |
11/07 | 2,535 | 2,660 | 2,535 | 2,645 | +4.67% | 4,206,400 | 1兆5585億 | -4.27% | 25.13 | 2.7 |
11/04 | 2,560 | 2,561 | 2,508 | 2,527 | -2.96% | 3,154,900 | 1兆4890億 | -8.81% | 24.01 | 2.58 |