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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 851 | 855 | 836 | 836 | -1.1% | 5,328,600 | 1兆7774億 | -3.61% | 31.1 | 1.41 |
| 03/30 | 853 | 854 | 844 | 845 | -0.78% | 3,168,900 | 1兆7973億 | -2.76% | 31.45 | 1.43 |
| 03/29 | 857 | 860 | 849 | 852 | -1.5% | 3,398,700 | 1兆8115億 | -1.99% | 31.69 | 1.44 |
| 03/28 | 864 | 867 | 857 | 865 | +1.61% | 5,214,300 | 1兆8391億 | -0.61% | 32.18 | 1.46 |
| 03/27 | 857 | 861 | 849 | 851 | -1.16% | 3,817,200 | 1兆8101億 | -2.07% | 31.67 | 1.44 |
| 03/24 | 853 | 862 | 849 | 861 | +0.74% | 4,450,200 | 1兆8313億 | -0.92% | 32.04 | 1.46 |
| 03/23 | 853 | 856 | 847 | 855 | +0.31% | 3,682,200 | 1兆8179億 | -1.65% | 31.81 | 1.45 |
| 03/22 | 854 | 860 | 851 | 852 | -1.81% | 4,964,100 | 1兆8122億 | -2.07% | 31.71 | 1.44 |
| 03/21 | 857 | 870 | 857 | 868 | -0.23% | 4,695,000 | 1兆8455億 | -0.27% | 32.29 | 1.47 |
| 03/17 | 875 | 876 | 869 | 870 | -1.44% | 5,670,300 | 1兆8498億 | -0.04% | 32.36 | 1.47 |
| 03/16 | 882 | 887 | 879 | 882 | -0.23% | 4,178,700 | 1兆8767億 | +1.42% | 32.84 | 1.49 |
| 03/15 | 882 | 885 | 877 | 884 | +0.04% | 3,665,100 | 1兆8810億 | +1.76% | 32.91 | 1.5 |
| 03/14 | 884 | 886 | 879 | 884 | -0.04% | 3,527,400 | 1兆8802億 | +1.84% | 32.9 | 1.5 |
| 03/13 | 877 | 886 | 877 | 884 | +0.34% | 2,988,900 | 1兆8810億 | +2% | 32.91 | 1.5 |
| 03/10 | 886 | 890 | 881 | 881 | +0.88% | 7,610,400 | 1兆8746億 | +1.77% | 32.8 | 1.49 |
| 03/09 | 880 | 881 | 871 | 874 | 0% | 2,597,100 | 1兆8583億 | +1% | 32.51 | 1.48 |
| 03/08 | 876 | 879 | 871 | 874 | -0.53% | 3,996,000 | 1兆8583億 | +1.12% | 32.51 | 1.48 |
| 03/07 | 883 | 885 | 877 | 878 | -0.79% | 5,403,000 | 1兆8682億 | +1.78% | 32.69 | 1.49 |
| 03/06 | 883 | 887 | 881 | 885 | +0.3% | 3,876,300 | 1兆8831億 | +2.71% | 32.95 | 1.5 |
| 03/03 | 883 | 888 | 877 | 883 | +0.49% | 5,497,800 | 1兆8774億 | +2.64% | 32.85 | 1.49 |
| 03/02 | 871 | 882 | 868 | 878 | +1.74% | 5,841,600 | 1兆8682億 | +2.37% | 32.69 | 1.49 |
| 03/01 | 858 | 865 | 853 | 863 | +1.13% | 5,374,500 | 1兆8363億 | +0.86% | 32.13 | 1.46 |
| 02/28 | 863 | 867 | 854 | 854 | -0.58% | 5,440,500 | 1兆8157億 | -0.04% | 31.77 | 1.44 |
| 02/27 | 862 | 867 | 853 | 859 | -1.11% | 4,225,200 | 1兆8264億 | +0.66% | 31.95 | 1.45 |
| 02/24 | 868 | 872 | 864 | 868 | +0.27% | 3,805,800 | 1兆8469億 | +2.04% | 32.31 | 1.47 |
| 02/23 | 861 | 867 | 858 | 866 | +0.97% | 4,389,900 | 1兆8420億 | +1.88% | 32.23 | 1.47 |
| 02/22 | 861 | 861 | 854 | 858 | -0.62% | 4,996,200 | 1兆8242億 | +1.14% | 31.92 | 1.45 |
| 02/21 | 854 | 865 | 854 | 863 | +0.98% | 3,624,900 | 1兆8356億 | +1.89% | 32.12 | 1.46 |
| 02/20 | 849 | 858 | 848 | 855 | -0.23% | 3,772,800 | 1兆8179億 | +1.14% | 31.81 | 1.45 |
| 02/17 | 856 | 863 | 852 | 857 | -0.5% | 6,296,700 | 1兆8221億 | +1.5% | 31.88 | 1.45 |
| 02/16 | 863 | 865 | 858 | 861 | -0.46% | 5,398,500 | 1兆8313億 | +2.14% | 32.04 | 1.46 |
| 02/15 | 870 | 872 | 863 | 865 | +0.5% | 6,408,000 | 1兆8398億 | +2.85% | 32.19 | 1.46 |
| 02/14 | 871 | 873 | 860 | 861 | -1.26% | 5,185,800 | 1兆8306億 | +2.46% | 32.03 | 1.46 |
| 02/13 | 873 | 876 | 869 | 872 | +0.42% | 4,944,300 | 1兆8540億 | +3.89% | 32.44 | 1.47 |
| 02/10 | 867 | 869 | 863 | 868 | +1.48% | 7,955,700 | 1兆8462億 | +3.7% | 32.3 | 1.47 |
| 02/09 | 855 | 856 | 850 | 855 | -0.5% | 5,393,400 | 1兆8193億 | +2.31% | 31.83 | 1.45 |
| 02/08 | 857 | 860 | 855 | 860 | +0.55% | 3,988,200 | 1兆8285億 | +3.08% | 31.99 | 1.45 |
| 02/07 | 853 | 859 | 851 | 855 | +0.27% | 8,128,200 | 1兆8186億 | +2.89% | 31.82 | 1.45 |
| 02/06 | 850 | 857 | 846 | 853 | -0.2% | 6,651,600 | 1兆8136億 | +2.85% | 31.73 | 1.44 |
| 02/03 | 855 | 859 | 845 | 854 | +0.16% | 7,684,200 | 1兆8171億 | +3.31% | 31.79 | 1.45 |
| 02/02 | 857 | 862 | 851 | 853 | -0.08% | 7,371,900 | 1兆8143億 | +3.52% | 31.74 | 1.44 |
| 02/01 | 831 | 856 | 824 | 854 | +1.43% | 9,680,700 | 1兆8157億 | +3.85% | 31.77 | 1.44 |
| 01/31 | 834 | 848 | 830 | 842 | +0.92% | 9,292,500 | 1兆7902億 | +2.77% | 31.32 | 1.42 |
| 01/30 | 834 | 838 | 831 | 834 | -0.08% | 4,600,800 | 1兆7739億 | +1.96% | 31.04 | 1.41 |
| 01/27 | 835 | 838 | 827 | 835 | 0% | 7,617,300 | 1兆7753億 | +2.29% | 31.06 | 1.41 |
| 01/26 | 832 | 841 | 827 | 835 | +1.5% | 7,610,100 | 1兆7753億 | +2.41% | 31.06 | 1.41 |
| 01/25 | 822 | 825 | 815 | 822 | +1.07% | 5,753,700 | 1兆7491億 | +1.02% | 30.6 | 1.39 |
| 01/24 | 810 | 820 | 810 | 814 | -0.93% | 6,429,000 | 1兆7306億 | +0.21% | 30.28 | 1.38 |
| 01/23 | 823 | 828 | 813 | 821 | -1.36% | 8,037,900 | 1兆7470億 | +1.15% | 30.57 | 1.39 |
| 01/20 | 826 | 835 | 820 | 833 | +1.34% | 7,163,100 | 1兆7711億 | +2.55% | 30.99 | 1.41 |
| 01/19 | 829 | 832 | 819 | 822 | -0.08% | 5,961,600 | 1兆7477億 | +1.32% | 30.58 | 1.39 |
| 01/18 | 819 | 827 | 815 | 822 | 0% | 5,817,300 | 1兆7491億 | +1.52% | 30.6 | 1.39 |
| 01/17 | 833 | 834 | 822 | 822 | -0.44% | 4,749,300 | 1兆7491億 | +1.65% | 30.6 | 1.39 |
| 01/16 | 836 | 837 | 820 | 826 | -1.43% | 5,461,200 | 1兆7569億 | +2.23% | 30.74 | 1.4 |
| 01/13 | 833 | 838 | 826 | 838 | +1.82% | 8,609,400 | 1兆7824億 | +3.97% | 31.19 | 1.42 |
| 01/12 | 823 | 833 | 817 | 823 | -1.16% | 7,747,500 | 1兆7505億 | +2.24% | 30.63 | 1.39 |
| 01/11 | 837 | 837 | 827 | 833 | +0.04% | 5,077,200 | 1兆7711億 | +3.57% | 30.99 | 1.41 |
| 01/10 | 830 | 843 | 829 | 832 | +0.44% | 10,500,600 | 1兆7704億 | +3.65% | 30.97 | 1.41 |
| 01/06 | 822 | 831 | 818 | 829 | +0.73% | 5,777,400 | 1兆7626億 | +3.33% | 30.84 | 1.4 |
| 01/05 | 817 | 825 | 813 | 823 | +1.15% | 6,075,600 | 1兆7498億 | +2.7% | 30.61 | 1.39 |
| 01/04 | 806 | 816 | 806 | 813 | +2.01% | 7,778,100 | 1兆7299億 | +1.67% | 30.27 | 1.38 |
| 2016 |
| 12/30 | 790 | 799 | 789 | 797 | +0.84% | 4,084,200 | 1兆6959億 | -0.21% | 29.67 | 1.35 |
| 12/29 | 799 | 799 | 789 | 791 | -0.63% | 4,362,900 | 1兆6817億 | -1.04% | 29.42 | 1.34 |
| 12/28 | 794 | 797 | 791 | 796 | +0.29% | 4,372,800 | 1兆6924億 | -0.67% | 29.61 | 1.35 |
| 12/27 | 794 | 802 | 793 | 793 | -0.42% | 3,312,900 | 1兆6874億 | -1.08% | 29.52 | 1.34 |
| 12/26 | 792 | 799 | 790 | 797 | +0.67% | 3,412,800 | 1兆6945億 | -0.67% | 29.64 | 1.35 |
| 12/22 | 797 | 801 | 788 | 791 | -0.71% | 6,144,900 | 1兆6831億 | -1.45% | 29.45 | 1.34 |
| 12/21 | 803 | 806 | 795 | 797 | -0.75% | 6,686,400 | 1兆6952億 | -0.87% | 29.66 | 1.35 |
| 12/20 | 796 | 807 | 796 | 803 | -0.08% | 5,140,200 | 1兆7080億 | -0.12% | 29.88 | 1.36 |
| 12/19 | 800 | 805 | 799 | 804 | +0.92% | 4,827,600 | 1兆7094億 | +0.08% | 29.9 | 1.36 |
| 12/16 | 792 | 799 | 790 | 796 | +0.55% | 9,042,300 | 1兆6938億 | -0.71% | 29.63 | 1.35 |
| 12/15 | 796 | 796 | 787 | 792 | -1.08% | 8,952,900 | 1兆6846億 | -1.25% | 29.47 | 1.34 |
| 12/14 | 825 | 827 | 797 | 801 | -3.92% | 13,984,800 | 1兆7030億 | +0.08% | 29.79 | 1.35 |
| 12/13 | 810 | 834 | 810 | 833 | +3.48% | 7,517,400 | 1兆7725億 | +4.43% | 31.01 | 1.41 |
| 12/12 | 807 | 810 | 800 | 805 | +0.83% | 7,843,800 | 1兆7129億 | +1.17% | 29.97 | 1.36 |
| 12/09 | 793 | 802 | 789 | 799 | +0.25% | 11,121,300 | 1兆6987億 | +0.59% | 29.72 | 1.35 |
| 12/08 | 781 | 798 | 779 | 797 | +1.44% | 14,186,100 | 1兆6945億 | +0.34% | 29.64 | 1.35 |
| 12/07 | 786 | 790 | 784 | 785 | -0.76% | 5,623,200 | 1兆6704億 | -1.34% | 29.22 | 1.33 |
| 12/06 | 800 | 801 | 790 | 791 | -1.21% | 8,241,900 | 1兆6831億 | -0.84% | 29.45 | 1.34 |
| 12/05 | 806 | 812 | 799 | 801 | -0.37% | 7,154,100 | 1兆7037億 | +0.13% | 29.8 | 1.36 |
| 12/02 | 810 | 811 | 801 | 804 | -0.74% | 8,052,600 | 1兆7101億 | +0.5% | 29.92 | 1.36 |
| 12/01 | 800 | 819 | 799 | 810 | +2.02% | 11,166,600 | 1兆7228億 | +1.25% | 30.14 | 1.37 |
| 11/30 | 798 | 800 | 790 | 794 | -1.2% | 19,652,100 | 1兆6888億 | -0.75% | 29.54 | 1.34 |
| 11/29 | 796 | 806 | 795 | 804 | +1.09% | 9,126,000 | 1兆7094億 | +0.46% | 29.9 | 1.36 |
| 11/28 | 799 | 802 | 789 | 795 | -1.16% | 7,664,700 | 1兆6909億 | -0.63% | 29.58 | 1.35 |
| 11/25 | 804 | 810 | 799 | 804 | +0.04% | 8,421,900 | 1兆7108億 | +0.67% | 29.93 | 1.36 |
| 11/24 | 823 | 824 | 804 | 804 | -2.39% | 7,237,500 | 1兆7101億 | +0.63% | 29.92 | 1.36 |
| 11/22 | 816 | 825 | 815 | 824 | +0.08% | 4,623,600 | 1兆7519億 | +2.96% | 30.65 | 1.39 |
| 11/21 | 817 | 825 | 815 | 823 | +1.9% | 5,313,000 | 1兆7505億 | +2.88% | 30.62 | 1.39 |
| 11/18 | 803 | 815 | 803 | 808 | +0.04% | 6,066,000 | 1兆7179億 | +0.96% | 30.05 | 1.37 |
| 11/17 | 809 | 817 | 806 | 807 | -0.25% | 5,716,500 | 1兆7172億 | +0.92% | 30.04 | 1.37 |
| 11/16 | 797 | 812 | 795 | 809 | +1.76% | 6,360,900 | 1兆7214億 | +1.04% | 30.11 | 1.37 |
| 11/15 | 790 | 796 | 784 | 795 | +0.8% | 4,775,700 | 1兆6917億 | -0.83% | 29.59 | 1.35 |
| 11/14 | 789 | 795 | 781 | 789 | +0.47% | 4,636,800 | 1兆6782億 | -1.62% | 29.36 | 1.33 |
| 11/11 | 800 | 802 | 784 | 785 | -0.51% | 7,635,600 | 1兆6704億 | -2.32% | 29.22 | 1.33 |
| 11/10 | 783 | 791 | 769 | 789 | +6.81% | 9,648,300 | 1兆6789億 | -1.95% | 29.37 | 1.34 |
| 11/09 | 769 | 774 | 731 | 739 | -2.98% | 9,275,400 | 1兆5718億 | -8.43% | 27.5 | 1.25 |
| 11/08 | 769 | 771 | 760 | 762 | -1% | 4,534,500 | 1兆6200億 | -5.85% | 28.34 | 1.29 |
| 11/07 | 778 | 779 | 768 | 769 | +0.04% | 6,074,100 | 1兆6363億 | -5.14% | 28.63 | 1.3 |
| 11/04 | 785 | 788 | 767 | 769 | -3.79% | 9,209,700 | 1兆6356億 | -5.41% | 28.61 | 1.3 |
