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 | 1,941 | 1,950 | 1,909 | 1,909 | -0.47% | 3,763,400 | 1兆1729億 | -6.65% | 16.2 | 0.58 |
| 03/30 | 1,930 | 1,950 | 1,909 | 1,918 | -0.31% | 3,384,100 | 1兆1784億 | -6.76% | 16.28 | 0.58 |
| 03/29 | 1,941 | 1,949 | 1,920 | 1,924 | -0.62% | 3,439,000 | 1兆1821億 | -7.05% | 16.33 | 0.58 |
| 03/28 | 1,926 | 1,950 | 1,924 | 1,936 | +1.15% | 3,282,400 | 1兆1895億 | -6.88% | 16.43 | 0.59 |
| 03/27 | 1,925 | 1,926 | 1,898 | 1,914 | -2.2% | 3,258,900 | 1兆1760億 | -8.29% | 16.24 | 0.58 |
| 03/24 | 1,942 | 1,964 | 1,930 | 1,957 | +0.77% | 2,887,100 | 1兆2024億 | -6.68% | 16.61 | 0.59 |
| 03/23 | 1,940 | 1,951 | 1,925 | 1,942 | +0.36% | 2,461,500 | 1兆1932億 | -7.7% | 16.48 | 0.59 |
| 03/22 | 1,934 | 1,950 | 1,920 | 1,935 | -2.76% | 4,617,900 | 1兆1889億 | -8.38% | 16.42 | 0.59 |
| 03/21 | 2,006 | 2,011 | 1,987 | 1,990 | -1.83% | 3,523,700 | 1兆2227億 | -6.18% | 16.89 | 0.6 |
| 03/17 | 2,018 | 2,033 | 2,014 | 2,027 | -0.73% | 3,430,000 | 1兆2454億 | -4.75% | 17.2 | 0.61 |
| 03/16 | 2,031 | 2,058 | 2,027 | 2,042 | +1.14% | 3,616,300 | 1兆2546億 | -4.22% | 17.33 | 0.62 |
| 03/15 | 2,018 | 2,023 | 2,001 | 2,019 | -0.64% | 3,755,300 | 1兆2405億 | -5.39% | 17.14 | 0.61 |
| 03/14 | 2,039 | 2,048 | 2,028 | 2,032 | -1.02% | 3,711,500 | 1兆2485億 | -4.96% | 17.25 | 0.61 |
| 03/13 | 2,059 | 2,063 | 2,038 | 2,053 | -0.87% | 3,389,900 | 1兆2614億 | -4.07% | 17.42 | 0.62 |
| 03/10 | 2,119 | 2,120 | 2,059 | 2,071 | -1.8% | 5,374,800 | 1兆2725億 | -3.27% | 17.58 | 0.63 |
| 03/09 | 2,125 | 2,128 | 2,089 | 2,109 | -0.33% | 3,367,800 | 1兆2958億 | -1.45% | 17.9 | 0.64 |
| 03/08 | 2,170 | 2,172 | 2,114 | 2,116 | -2.49% | 5,436,600 | 1兆3001億 | -0.98% | 17.96 | 0.64 |
| 03/07 | 2,176 | 2,183 | 2,156 | 2,170 | -0.64% | 3,019,300 | 1兆3333億 | +1.64% | 18.42 | 0.66 |
| 03/06 | 2,169 | 2,192 | 2,160 | 2,184 | +1.11% | 2,791,400 | 1兆3419億 | +2.63% | 18.54 | 0.66 |
| 03/03 | 2,160 | 2,176 | 2,146 | 2,160 | -0.64% | 2,501,000 | 1兆3271億 | +1.74% | 18.33 | 0.65 |
| 03/02 | 2,202 | 2,218 | 2,173 | 2,174 | +1.02% | 3,418,800 | 1兆3357億 | +2.64% | 18.45 | 0.66 |
| 03/01 | 2,140 | 2,165 | 2,116 | 2,152 | +1.27% | 2,867,200 | 1兆3222億 | +1.89% | 18.26 | 0.65 |
| 02/28 | 2,143 | 2,174 | 2,123 | 2,125 | +0.19% | 3,550,400 | 1兆3056億 | +0.9% | 18.04 | 0.64 |
| 02/27 | 2,131 | 2,141 | 2,105 | 2,121 | -1.62% | 3,308,100 | 1兆3032億 | +1.05% | 18 | 0.64 |
| 02/24 | 2,169 | 2,187 | 2,151 | 2,156 | -2.09% | 3,631,100 | 1兆3247億 | +3.06% | 18.3 | 0.65 |
| 02/23 | 2,194 | 2,207 | 2,180 | 2,202 | -1.17% | 3,689,600 | 1兆3529億 | +5.66% | 18.69 | 0.67 |
| 02/22 | 2,213 | 2,258 | 2,196 | 2,228 | +3.01% | 5,157,100 | 1兆3689億 | +7.43% | 18.91 | 0.67 |
| 02/21 | 2,147 | 2,175 | 2,138 | 2,163 | +0.98% | 1,922,000 | 1兆3290億 | +4.95% | 18.36 | 0.65 |
| 02/20 | 2,139 | 2,154 | 2,119 | 2,142 | -0.28% | 1,590,600 | 1兆3161億 | +4.59% | 18.18 | 0.65 |
| 02/17 | 2,146 | 2,151 | 2,120 | 2,148 | +0.09% | 2,674,100 | 1兆3198億 | +5.55% | 18.23 | 0.65 |
| 02/16 | 2,143 | 2,148 | 2,113 | 2,146 | +0.23% | 3,432,200 | 1兆3185億 | +6.03% | 18.21 | 0.65 |
| 02/15 | 2,181 | 2,202 | 2,132 | 2,141 | -1.11% | 5,108,400 | 1兆3155億 | +6.41% | 18.17 | 0.65 |
| 02/14 | 2,177 | 2,204 | 2,159 | 2,165 | 0% | 4,346,500 | 1兆3302億 | +8.2% | 18.37 | 0.66 |
| 02/13 | 2,158 | 2,175 | 2,153 | 2,165 | +1.93% | 2,964,900 | 1兆3302億 | +9.01% | 18.37 | 0.66 |
| 02/10 | 2,132 | 2,146 | 2,118 | 2,124 | +1.43% | 3,186,300 | 1兆3050億 | +7.76% | 18.03 | 0.64 |
| 02/09 | 2,092 | 2,105 | 2,078 | 2,094 | -0.43% | 2,405,700 | 1兆2866億 | +6.84% | 17.77 | 0.63 |
| 02/08 | 2,083 | 2,103 | 2,072 | 2,103 | +0.57% | 2,353,600 | 1兆2921億 | +7.79% | 17.85 | 0.64 |
| 02/07 | 2,050 | 2,113 | 2,049 | 2,091 | +1.11% | 4,288,400 | 1兆2847億 | +7.89% | 17.75 | 0.63 |
| 02/06 | 2,082 | 2,110 | 2,054 | 2,068 | +1.17% | 4,004,800 | 1兆2706億 | +7.37% | 17.55 | 0.63 |
| 02/03 | 2,054 | 2,085 | 2,032 | 2,044 | -0.24% | 3,450,100 | 1兆2559億 | +6.62% | 17.35 | 0.62 |
| 02/02 | 2,077 | 2,077 | 2,037 | 2,049 | -0.87% | 4,245,700 | 1兆2589億 | +7.39% | 17.39 | 0.62 |
| 02/01 | 2,070 | 2,070 | 2,027 | 2,067 | +4.29% | 5,111,000 | 1兆2700億 | +8.85% | 17.54 | 0.63 |
| 01/31 | 2,015 | 2,036 | 1,976 | 1,982 | -3.51% | 5,221,100 | 1兆2178億 | +4.87% | 16.82 | 0.6 |
| 01/30 | 2,050 | 2,081 | 2,033 | 2,054 | +0.93% | 4,697,900 | 1兆2620億 | +9.02% | 17.43 | 0.62 |
| 01/27 | 2,038 | 2,039 | 2,006 | 2,035 | +0.44% | 4,042,600 | 1兆2503億 | +8.42% | 17.27 | 0.62 |
| 01/26 | 2,035 | 2,052 | 1,992 | 2,026 | +0.45% | 5,610,700 | 1兆2448億 | +8.34% | 17.19 | 0.61 |
| 01/25 | 2,005 | 2,039 | 1,996 | 2,017 | +3.38% | 7,344,300 | 1兆2393億 | +8.09% | 17.12 | 0.61 |
| 01/24 | 1,938 | 1,970 | 1,929 | 1,951 | +0.36% | 3,520,600 | 1兆1987億 | +4.84% | 16.56 | 0.59 |
| 01/23 | 1,931 | 1,962 | 1,927 | 1,944 | -0.56% | 2,724,900 | 1兆1944億 | +4.52% | 16.5 | 0.59 |
| 01/20 | 1,936 | 1,960 | 1,926 | 1,955 | +0.57% | 3,453,000 | 1兆2012億 | +5.22% | 16.59 | 0.59 |
| 01/19 | 1,941 | 1,961 | 1,933 | 1,944 | +1.41% | 4,382,800 | 1兆1944億 | +4.74% | 16.5 | 0.59 |
| 01/18 | 1,841 | 1,925 | 1,841 | 1,917 | +4.35% | 7,004,100 | 1兆1778億 | +3.29% | 16.27 | 0.58 |
| 01/17 | 1,831 | 1,883 | 1,809 | 1,837 | +0.99% | 4,993,000 | 1兆1287億 | -0.97% | 15.59 | 0.56 |
| 01/16 | 1,850 | 1,850 | 1,813 | 1,819 | -1.68% | 3,022,300 | 1兆1176億 | -1.94% | 15.44 | 0.55 |
| 01/13 | 1,843 | 1,850 | 1,818 | 1,850 | -0.16% | 2,685,700 | 1兆1367億 | -0.27% | 15.7 | 0.56 |
| 01/12 | 1,867 | 1,884 | 1,832 | 1,853 | -1.28% | 3,207,300 | 1兆1385億 | +0.16% | 15.73 | 0.56 |
| 01/11 | 1,830 | 1,879 | 1,830 | 1,877 | +5.51% | 5,769,300 | 1兆1533億 | +1.68% | 15.93 | 0.57 |
| 01/10 | 1,750 | 1,808 | 1,742 | 1,779 | -0.45% | 3,675,300 | 1兆930億 | -3.26% | 15.1 | 0.54 |
| 01/06 | 1,775 | 1,797 | 1,770 | 1,787 | -3.14% | 4,511,700 | 1兆980億 | -2.62% | 15.17 | 0.54 |
| 01/05 | 1,878 | 1,885 | 1,823 | 1,845 | -1.44% | 3,899,700 | 1兆1336億 | +0.65% | 15.66 | 0.56 |
| 01/04 | 1,816 | 1,877 | 1,815 | 1,872 | +5.17% | 5,160,800 | 1兆1502億 | +2.24% | 15.89 | 0.57 |
| 2016 |
| 12/30 | 1,768 | 1,785 | 1,751 | 1,780 | -0.56% | 3,005,800 | 1兆937億 | -2.57% | 15.11 | 0.54 |
| 12/29 | 1,810 | 1,817 | 1,781 | 1,790 | -3.03% | 3,995,400 | 1兆998億 | -1.97% | 15.19 | 0.54 |
| 12/28 | 1,833 | 1,858 | 1,831 | 1,846 | +1.48% | 2,505,400 | 1兆1342億 | +1.43% | 15.67 | 0.56 |
| 12/27 | 1,823 | 1,840 | 1,810 | 1,819 | -0.22% | 2,182,100 | 1兆1176億 | +0.33% | 15.44 | 0.55 |
| 12/26 | 1,843 | 1,847 | 1,811 | 1,823 | -1.09% | 2,565,100 | 1兆1201億 | +0.94% | 15.47 | 0.55 |
| 12/22 | 1,855 | 1,859 | 1,821 | 1,843 | -0.11% | 4,108,900 | 1兆1324億 | +2.45% | 15.64 | 0.56 |
| 12/21 | 1,874 | 1,894 | 1,839 | 1,845 | -0.97% | 4,609,000 | 1兆1336億 | +3.02% | 15.66 | 0.56 |
| 12/20 | 1,851 | 1,871 | 1,845 | 1,863 | -0.48% | 3,682,000 | 1兆1446億 | +4.6% | 15.81 | 0.56 |
| 12/19 | 1,892 | 1,896 | 1,863 | 1,872 | -2.85% | 4,359,100 | 1兆1502億 | +5.76% | 15.89 | 0.57 |
| 12/16 | 1,913 | 1,934 | 1,909 | 1,927 | +1.69% | 3,814,300 | 1兆1840億 | +9.68% | 16.36 | 0.58 |
| 12/15 | 1,927 | 1,940 | 1,872 | 1,895 | -0.68% | 4,213,100 | 1兆1643億 | +8.97% | 16.08 | 0.57 |
| 12/14 | 1,910 | 1,916 | 1,877 | 1,908 | +0.58% | 2,850,100 | 1兆1723億 | +10.99% | 16.19 | 0.58 |
| 12/13 | 1,883 | 1,908 | 1,853 | 1,897 | -1.09% | 4,552,800 | 1兆1655億 | +11.46% | 16.1 | 0.57 |
| 12/12 | 1,950 | 1,983 | 1,890 | 1,918 | -1.13% | 5,024,300 | 1兆1784億 | +13.83% | 16.28 | 0.58 |
| 12/09 | 1,932 | 1,945 | 1,913 | 1,940 | +2.32% | 5,630,200 | 1兆1920億 | +16.45% | 16.47 | 0.59 |
| 12/08 | 1,893 | 1,911 | 1,868 | 1,896 | +2.99% | 6,074,600 | 1兆1649億 | +15.05% | 16.09 | 0.57 |
| 12/07 | 1,820 | 1,845 | 1,813 | 1,841 | +2.05% | 3,916,900 | 1兆1311億 | +12.81% | 15.63 | 0.56 |
| 12/06 | 1,767 | 1,810 | 1,763 | 1,804 | +3.98% | 5,565,900 | 1兆1084億 | +11.5% | 15.31 | 0.55 |
| 12/05 | 1,737 | 1,749 | 1,706 | 1,735 | -0.74% | 3,589,200 | 1兆660億 | +8.03% | 14.73 | 0.52 |
| 12/02 | 1,715 | 1,752 | 1,709 | 1,748 | +2.1% | 5,775,100 | 1兆740億 | +9.59% | 14.84 | 0.53 |
| 12/01 | 1,717 | 1,735 | 1,705 | 1,712 | +2.51% | 6,089,500 | 1兆519億 | +8.08% | 14.53 | 0.52 |
| 11/30 | 1,746 | 1,746 | 1,669 | 1,670 | -4.35% | 8,442,600 | 1兆261億 | +6.17% | 14.17 | 0.51 |
| 11/29 | 1,764 | 1,772 | 1,732 | 1,746 | -1.85% | 4,707,900 | 1兆728億 | +11.57% | 14.82 | 0.53 |
| 11/28 | 1,759 | 1,781 | 1,736 | 1,779 | +0.51% | 4,740,900 | 1兆930億 | +14.48% | 15.1 | 0.54 |
| 11/25 | 1,766 | 1,806 | 1,760 | 1,770 | +0.91% | 6,094,100 | 1兆875億 | +14.79% | 15.02 | 0.54 |
| 11/24 | 1,691 | 1,770 | 1,683 | 1,754 | +6.05% | 7,499,300 | 1兆777億 | +14.64% | 14.89 | 0.53 |
| 11/22 | 1,655 | 1,660 | 1,642 | 1,654 | 0% | 4,016,700 | 1兆162億 | +8.96% | 14.04 | 0.5 |
| 11/21 | 1,670 | 1,670 | 1,633 | 1,654 | -0.24% | 4,006,600 | 1兆162億 | +9.54% | 14.04 | 0.5 |
| 11/18 | 1,664 | 1,684 | 1,656 | 1,658 | +1.04% | 4,724,800 | 1兆187億 | +10.46% | 14.07 | 0.5 |
| 11/17 | 1,607 | 1,648 | 1,602 | 1,641 | +0.31% | 4,626,600 | 1兆82億 | +10.06% | 13.93 | 0.5 |
| 11/16 | 1,631 | 1,642 | 1,620 | 1,636 | +2% | 4,752,900 | 1兆52億 | +10.32% | 13.89 | 0.5 |
| 11/15 | 1,612 | 1,648 | 1,594 | 1,604 | +0.56% | 5,484,900 | 9855億5919万 | +8.45% | 13.61 | 0.49 |
| 11/14 | 1,554 | 1,609 | 1,549 | 1,595 | +4.04% | 6,130,800 | 9800億2924万 | +8.06% | 13.54 | 0.48 |
| 11/11 | 1,519 | 1,568 | 1,517 | 1,533 | +2.27% | 6,490,000 | 9419億3406万 | +4.07% | 13.01 | 0.46 |
| 11/10 | 1,497 | 1,515 | 1,446 | 1,499 | +8.86% | 6,901,700 | 9210億4316万 | +1.77% | 12.72 | 0.45 |
| 11/09 | 1,507 | 1,521 | 1,345 | 1,377 | -7.46% | 8,259,200 | 8460億8167万 | -6.58% | 11.69 | 0.42 |
| 11/08 | 1,476 | 1,498 | 1,474 | 1,488 | +0.81% | 2,209,300 | 9142億8433万 | +0.68% | 12.63 | 0.45 |
| 11/07 | 1,469 | 1,486 | 1,464 | 1,476 | +2% | 2,999,400 | 9069億1107万 | -0.07% | 12.53 | 0.45 |
| 11/04 | 1,459 | 1,464 | 1,434 | 1,447 | -2.16% | 3,610,000 | 8890億9236万 | -2.03% | 12.28 | 0.44 |
