株価チャート
2016/10/06~2017/03/03
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 |
03/03 | 2,849 | 2,871 | 2,834 | 2,861 | +0.42% | 2,971,500 | 2兆7188億 | +2.29% | 19.28 | 0.86 |
03/02 | 2,880 | 2,882 | 2,848 | 2,849 | +1.57% | 3,310,400 | 2兆7074億 | +2.01% | 19.2 | 0.85 |
03/01 | 2,788 | 2,810 | 2,754 | 2,805 | +1.48% | 2,795,300 | 2兆6656億 | +0.5% | 18.91 | 0.84 |
02/28 | 2,779 | 2,815 | 2,764 | 2,764 | 0% | 2,814,100 | 2兆6266億 | -0.93% | 18.63 | 0.83 |
02/27 | 2,780 | 2,788 | 2,727 | 2,764 | -1.57% | 2,803,000 | 2兆6266億 | -0.83% | 18.63 | 0.83 |
02/24 | 2,820 | 2,839 | 2,803 | 2,808 | -1.44% | 2,308,500 | 2兆6685億 | +0.86% | 18.93 | 0.84 |
02/23 | 2,870 | 2,873 | 2,839 | 2,849 | -0.8% | 2,075,900 | 2兆7074億 | +2.45% | 19.2 | 0.85 |
02/22 | 2,854 | 2,897 | 2,850 | 2,872 | +1.84% | 4,389,600 | 2兆7293億 | +3.5% | 19.36 | 0.86 |
02/21 | 2,819 | 2,837 | 2,800 | 2,820 | +0.07% | 1,477,400 | 2兆6799億 | +1.92% | 19.01 | 0.84 |
02/20 | 2,814 | 2,831 | 2,794 | 2,818 | -0.04% | 1,868,000 | 2兆6780億 | +2.21% | 18.99 | 0.84 |
02/17 | 2,818 | 2,822 | 2,786 | 2,819 | +0.04% | 2,141,300 | 2兆6789億 | +2.62% | 19 | 0.84 |
02/16 | 2,820 | 2,837 | 2,791 | 2,818 | -0.25% | 2,314,600 | 2兆6780億 | +2.81% | 18.99 | 0.84 |
02/15 | 2,834 | 2,866 | 2,819 | 2,825 | +0.43% | 2,828,600 | 2兆6846億 | +3.29% | 19.04 | 0.85 |
02/14 | 2,878 | 2,880 | 2,811 | 2,813 | -1.37% | 3,088,300 | 2兆6732億 | +2.96% | 18.96 | 0.84 |
02/13 | 2,837 | 2,858 | 2,823 | 2,852 | +1.93% | 3,223,600 | 2兆7103億 | +4.7% | 19.22 | 0.85 |
02/10 | 2,780 | 2,810 | 2,764 | 2,798 | +2.34% | 3,440,000 | 2兆6589億 | +3.06% | 18.86 | 0.84 |
02/09 | 2,753 | 2,756 | 2,728 | 2,734 | -1.12% | 1,504,700 | 2兆5981億 | +0.85% | 18.43 | 0.82 |
02/08 | 2,745 | 2,766 | 2,734 | 2,765 | +0.55% | 2,272,400 | 2兆6276億 | +1.99% | 18.64 | 0.83 |
02/07 | 2,715 | 2,762 | 2,712 | 2,750 | +0.33% | 2,078,900 | 2兆6133億 | +1.66% | 18.54 | 0.82 |
02/06 | 2,762 | 2,783 | 2,722 | 2,741 | +0.48% | 2,832,900 | 2兆6048億 | +1.52% | 18.48 | 0.82 |
02/03 | 2,720 | 2,778 | 2,720 | 2,728 | -0.04% | 3,093,900 | 2兆5924億 | +1.11% | 18.39 | 0.82 |
02/02 | 2,790 | 2,790 | 2,720 | 2,729 | -2.36% | 3,446,300 | 2兆5934億 | +1.3% | 18.39 | 0.82 |
02/01 | 2,749 | 2,799 | 2,731 | 2,795 | +2.12% | 2,943,400 | 2兆6561億 | +3.83% | 18.84 | 0.84 |
01/31 | 2,742 | 2,767 | 2,730 | 2,737 | -2.49% | 3,197,900 | 2兆6010億 | +1.79% | 18.45 | 0.82 |
01/30 | 2,761 | 2,814 | 2,761 | 2,807 | +1.45% | 3,698,200 | 2兆6675億 | +4.47% | 18.92 | 0.84 |
01/27 | 2,814 | 2,818 | 2,760 | 2,767 | -1.32% | 3,391,400 | 2兆6295億 | +3.13% | 18.65 | 0.83 |
01/26 | 2,800 | 2,814 | 2,768 | 2,804 | +1.37% | 4,400,800 | 2兆6647億 | +4.63% | 18.9 | 0.84 |
01/25 | 2,780 | 2,794 | 2,742 | 2,766 | +2.26% | 3,991,100 | 2兆6285億 | +3.32% | 18.64 | 0.83 |
01/24 | 2,668 | 2,740 | 2,668 | 2,705 | +0.6% | 3,430,700 | 2兆5706億 | +1.16% | 18.23 | 0.81 |
01/23 | 2,683 | 2,712 | 2,665 | 2,689 | -0.96% | 2,363,600 | 2兆5554億 | +0.52% | 18.13 | 0.81 |
01/20 | 2,691 | 2,724 | 2,677 | 2,715 | +0.44% | 2,813,100 | 2兆5801億 | +1.42% | 18.3 | 0.81 |
01/19 | 2,717 | 2,728 | 2,676 | 2,703 | +0.63% | 3,256,100 | 2兆5687億 | +0.97% | 18.22 | 0.81 |
01/18 | 2,576 | 2,700 | 2,576 | 2,686 | +4.92% | 6,289,700 | 2兆5525億 | +0.22% | 18.11 | 0.8 |
01/17 | 2,535 | 2,609 | 2,532 | 2,560 | +0.08% | 4,244,900 | 2兆4328億 | -4.51% | 17.26 | 0.77 |
01/16 | 2,614 | 2,625 | 2,547 | 2,558 | -4.16% | 5,355,900 | 2兆4309億 | -4.73% | 17.24 | 0.77 |
01/13 | 2,676 | 2,676 | 2,636 | 2,669 | -0.71% | 2,823,600 | 2兆5364億 | -0.74% | 17.99 | 0.8 |
01/12 | 2,705 | 2,740 | 2,676 | 2,688 | -1.97% | 3,430,100 | 2兆5544億 | +0.19% | 18.12 | 0.8 |
01/11 | 2,668 | 2,743 | 2,664 | 2,742 | +4.58% | 4,052,500 | 2兆6057億 | +2.43% | 18.48 | 0.82 |
01/10 | 2,579 | 2,657 | 2,574 | 2,622 | -0.27% | 3,904,500 | 2兆4917億 | -1.69% | 17.67 | 0.78 |
01/06 | 2,633 | 2,651 | 2,613 | 2,629 | -2.38% | 3,448,500 | 2兆4983億 | -1.2% | 17.72 | 0.79 |
01/05 | 2,770 | 2,775 | 2,682 | 2,693 | -1.32% | 3,607,300 | 2兆5592億 | +1.39% | 18.15 | 0.81 |
01/04 | 2,650 | 2,729 | 2,645 | 2,729 | +4.68% | 3,438,800 | 2兆5934億 | +2.94% | 18.39 | 0.82 |
2016 |
12/30 | 2,619 | 2,623 | 2,586 | 2,607 | -1.18% | 2,798,200 | 2兆4774億 | -1.36% | 17.57 | 0.78 |
12/29 | 2,659 | 2,669 | 2,619 | 2,638 | -1.71% | 2,577,700 | 2兆5069億 | -0.11% | 17.78 | 0.79 |
12/28 | 2,657 | 2,698 | 2,656 | 2,684 | +1.82% | 2,664,700 | 2兆5506億 | +1.98% | 18.09 | 0.8 |
12/27 | 2,649 | 2,672 | 2,627 | 2,636 | -1.13% | 3,075,400 | 2兆5050億 | +0.61% | 17.77 | 0.79 |
12/26 | 2,695 | 2,699 | 2,651 | 2,666 | -1.73% | 2,393,800 | 2兆5335億 | +2.15% | 17.97 | 0.8 |
12/22 | 2,724 | 2,725 | 2,684 | 2,713 | +0.52% | 3,143,400 | 2兆5782億 | +4.39% | 18.29 | 0.81 |
12/21 | 2,733 | 2,755 | 2,684 | 2,699 | +0.04% | 3,783,000 | 2兆5649億 | +4.41% | 18.19 | 0.81 |
12/20 | 2,690 | 2,710 | 2,671 | 2,698 | -0.18% | 2,992,800 | 2兆5639億 | +4.94% | 18.19 | 0.81 |
12/19 | 2,704 | 2,712 | 2,684 | 2,703 | -0.63% | 2,592,200 | 2兆5687億 | +5.75% | 18.22 | 0.81 |
12/16 | 2,737 | 2,755 | 2,715 | 2,720 | +0.37% | 3,353,800 | 2兆5848億 | +7.13% | 18.33 | 0.81 |
12/15 | 2,735 | 2,749 | 2,686 | 2,710 | -0.7% | 3,345,000 | 2兆5753億 | +7.54% | 18.27 | 0.81 |
12/14 | 2,730 | 2,743 | 2,699 | 2,729 | +0.22% | 2,493,100 | 2兆5934億 | +9.47% | 18.4 | 0.82 |
12/13 | 2,670 | 2,740 | 2,654 | 2,723 | +0.11% | 4,077,500 | 2兆5877億 | +10.2% | 18.35 | 0.82 |
12/12 | 2,781 | 2,805 | 2,698 | 2,720 | -1.7% | 5,351,800 | 2兆5848億 | +11.11% | 18.33 | 0.81 |
12/09 | 2,748 | 2,771 | 2,723 | 2,767 | +1.32% | 5,176,800 | 2兆6295億 | +14.15% | 18.65 | 0.83 |
12/08 | 2,700 | 2,748 | 2,687 | 2,731 | +2.55% | 5,706,700 | 2兆5953億 | +13.84% | 18.41 | 0.82 |
12/07 | 2,658 | 2,665 | 2,616 | 2,663 | +1.1% | 4,749,100 | 2兆5307億 | +12.22% | 17.95 | 0.8 |
12/06 | 2,580 | 2,637 | 2,570 | 2,634 | +3.95% | 5,485,000 | 2兆5031億 | +12.09% | 17.75 | 0.79 |
12/05 | 2,518 | 2,554 | 2,497 | 2,534 | -0.08% | 3,448,700 | 2兆4081億 | +8.9% | 17.08 | 0.76 |
12/02 | 2,501 | 2,549 | 2,498 | 2,536 | +1.36% | 3,920,300 | 2兆4100億 | +9.88% | 17.09 | 0.76 |
12/01 | 2,514 | 2,542 | 2,492 | 2,502 | +2% | 4,177,200 | 2兆3777億 | +9.31% | 16.86 | 0.75 |
11/30 | 2,482 | 2,482 | 2,438 | 2,453 | -2.58% | 6,652,000 | 2兆3311億 | +8.06% | 16.53 | 0.73 |
11/29 | 2,541 | 2,545 | 2,513 | 2,518 | -1.25% | 2,711,500 | 2兆3929億 | +11.71% | 16.97 | 0.75 |
11/28 | 2,516 | 2,563 | 2,494 | 2,550 | +0.75% | 4,439,100 | 2兆4233億 | +13.99% | 17.19 | 0.76 |
11/25 | 2,549 | 2,572 | 2,509 | 2,531 | -1.06% | 4,919,800 | 2兆4052億 | +14.11% | 17.06 | 0.76 |
11/24 | 2,500 | 2,567 | 2,449 | 2,558 | +5.18% | 7,212,900 | 2兆4309億 | +16.33% | 17.24 | 0.77 |
11/22 | 2,382 | 2,432 | 2,380 | 2,432 | +2.66% | 4,322,000 | 2兆3111億 | +11.61% | 16.39 | 0.73 |
11/21 | 2,393 | 2,395 | 2,350 | 2,369 | -0.71% | 3,113,600 | 2兆2513億 | +9.47% | 15.97 | 0.71 |
11/18 | 2,410 | 2,431 | 2,380 | 2,386 | +0.08% | 3,320,700 | 2兆2674億 | +10.98% | 16.08 | 0.71 |
11/17 | 2,340 | 2,397 | 2,325 | 2,384 | +0.76% | 4,865,100 | 2兆2655億 | +11.72% | 16.07 | 0.71 |
11/16 | 2,399 | 2,407 | 2,354 | 2,366 | +0.72% | 3,846,700 | 2兆2484億 | +11.6% | 15.95 | 0.71 |
11/15 | 2,332 | 2,381 | 2,324 | 2,349 | +0.86% | 4,427,500 | 2兆2323億 | +11.38% | 15.83 | 0.7 |
11/14 | 2,290 | 2,350 | 2,287 | 2,329 | +1.84% | 4,177,900 | 2兆2132億 | +10.85% | 15.7 | 0.7 |
11/11 | 2,268 | 2,335 | 2,259 | 2,287 | +2.19% | 5,740,600 | 2兆1733億 | +9.27% | 15.42 | 0.68 |
11/10 | 2,173 | 2,250 | 2,134 | 2,238 | +9.81% | 8,374,300 | 2兆1268億 | +7.24% | 15.09 | 0.67 |
11/09 | 2,192 | 2,211 | 2,001 | 2,038 | -6.47% | 7,622,400 | 1兆9367億 | -2.11% | 13.74 | 0.61 |
11/08 | 2,128 | 2,186 | 2,127 | 2,179 | +1.49% | 3,413,400 | 2兆707億 | +4.61% | 14.69 | 0.65 |
11/07 | 2,151 | 2,166 | 2,133 | 2,147 | +0.94% | 3,155,500 | 2兆403億 | +3.27% | 14.47 | 0.64 |
11/04 | 2,134 | 2,152 | 2,113 | 2,127 | -0.75% | 3,949,900 | 2兆213億 | +2.36% | 14.34 | 0.64 |
11/02 | 2,120 | 2,178 | 2,117 | 2,143 | +3.48% | 8,127,100 | 2兆365億 | +3.38% | 14.45 | 0.64 |
11/01 | 2,085 | 2,112 | 2,063 | 2,071 | -0.38% | 3,040,900 | 1兆9681億 | +0.1% | 13.96 | 0.62 |
10/31 | 2,073 | 2,087 | 2,064 | 2,079 | -0.1% | 2,598,200 | 1兆9757億 | +0.53% | 14.01 | 0.62 |
10/28 | 2,064 | 2,084 | 2,052 | 2,081 | +1.31% | 3,439,700 | 1兆9776億 | +0.77% | 14.03 | 0.62 |
10/27 | 2,053 | 2,083 | 2,040 | 2,054 | +0.39% | 3,027,600 | 1兆9519億 | -0.44% | 13.85 | 0.61 |
10/26 | 2,012 | 2,048 | 1,995 | 2,046 | +0.74% | 3,559,800 | 1兆9443億 | -0.68% | 13.79 | 0.61 |
10/25 | 2,038 | 2,056 | 2,023 | 2,031 | -1.5% | 3,726,600 | 1兆9301億 | -1.26% | 13.69 | 0.61 |
10/24 | 2,065 | 2,068 | 2,031 | 2,062 | -0.82% | 2,802,300 | 1兆9595億 | +0.29% | 13.9 | 0.62 |
10/21 | 2,055 | 2,083 | 2,054 | 2,079 | -0.67% | 3,278,700 | 1兆9757億 | +1.17% | 14.01 | 0.62 |
10/20 | 2,070 | 2,096 | 2,054 | 2,093 | +1.9% | 2,643,800 | 1兆9890億 | +1.9% | 14.11 | 0.63 |
10/19 | 2,069 | 2,073 | 2,032 | 2,054 | -0.1% | 2,036,400 | 1兆9519億 | +0.1% | 13.85 | 0.61 |
10/18 | 2,037 | 2,056 | 2,026 | 2,056 | +0.49% | 2,232,800 | 1兆9538億 | 0% | 13.86 | 0.62 |
10/17 | 2,015 | 2,058 | 2,009 | 2,046 | +1.54% | 2,745,900 | 1兆9443億 | -0.63% | 13.79 | 0.61 |
10/14 | 1,993 | 2,019 | 1,982 | 2,015 | +0.65% | 2,697,900 | 1兆9148億 | -2.33% | 13.58 | 0.6 |
10/13 | 2,042 | 2,052 | 1,987 | 2,002 | -1.28% | 4,702,700 | 1兆9025億 | -3.29% | 13.49 | 0.6 |
10/12 | 2,032 | 2,052 | 2,018 | 2,028 | -3.52% | 4,587,000 | 1兆9272億 | -2.45% | 13.67 | 0.61 |
10/11 | 2,137 | 2,154 | 2,096 | 2,102 | -1.59% | 3,765,600 | 1兆9975億 | +0.77% | 14.17 | 0.63 |
10/07 | 2,134 | 2,159 | 2,123 | 2,136 | -0.05% | 1,812,100 | 2兆298億 | +2.15% | 14.4 | 0.64 |
10/06 | 2,150 | 2,174 | 2,132 | 2,137 | +0.47% | 3,489,000 | 2兆308億 | +2.1% | 14.4 | 0.64 |