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 | 7/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 1,933 | 1,950 | 1,893 | 1,893 | -2.57% | 6,402,300 | 3兆2110億 | +1.46% | 23.15 | 4.29 |
| 03/30 | 1,930 | 1,973 | 1,917 | 1,943 | +0.52% | 5,751,900 | 3兆2958億 | +4.31% | 23.76 | 4.4 |
| 03/29 | 1,923 | 1,937 | 1,903 | 1,933 | +0.87% | 3,883,800 | 3兆2788億 | +4.11% | 23.63 | 4.38 |
| 03/28 | 1,897 | 1,920 | 1,893 | 1,917 | +1.77% | 4,253,400 | 3兆2505億 | +3.55% | 23.43 | 4.34 |
| 03/27 | 1,880 | 1,903 | 1,877 | 1,883 | -0.35% | 3,536,100 | 3兆1940億 | +2.08% | 23.02 | 4.27 |
| 03/24 | 1,890 | 1,933 | 1,883 | 1,890 | +0.35% | 4,898,700 | 3兆2053億 | +2.72% | 23.11 | 4.28 |
| 03/23 | 1,913 | 1,917 | 1,877 | 1,883 | +0.18% | 3,491,100 | 3兆1940億 | +2.69% | 23.02 | 4.27 |
| 03/22 | 1,843 | 1,907 | 1,843 | 1,880 | +0.53% | 5,351,400 | 3兆1884億 | +2.84% | 22.98 | 4.26 |
| 03/21 | 1,843 | 1,877 | 1,843 | 1,870 | +0.72% | 3,329,400 | 3兆1714億 | +2.58% | 22.86 | 4.24 |
| 03/17 | 1,833 | 1,870 | 1,820 | 1,857 | 0% | 8,132,400 | 3兆1488億 | +2.18% | 22.7 | 4.21 |
| 03/16 | 1,877 | 1,883 | 1,850 | 1,857 | -1.76% | 7,371,000 | 3兆1488億 | +2.47% | 22.7 | 4.21 |
| 03/15 | 1,877 | 1,910 | 1,877 | 1,890 | -0.35% | 4,205,100 | 3兆2053億 | +4.65% | 23.11 | 4.28 |
| 03/14 | 1,927 | 1,927 | 1,887 | 1,897 | -2.57% | 6,912,000 | 3兆2166億 | +5.43% | 23.19 | 4.3 |
| 03/13 | 1,923 | 1,970 | 1,910 | 1,947 | +3% | 10,072,500 | 3兆3014億 | +8.69% | 23.8 | 4.41 |
| 03/10 | 1,867 | 1,897 | 1,840 | 1,890 | +4.61% | 9,792,300 | 3兆2053億 | +6.06% | 23.11 | 4.28 |
| 03/09 | 1,823 | 1,830 | 1,803 | 1,807 | -0.18% | 2,287,500 | 3兆640億 | +1.84% | 22.09 | 4.09 |
| 03/08 | 1,790 | 1,817 | 1,787 | 1,810 | +0.93% | 3,638,400 | 3兆696億 | +2.32% | 22.13 | 4.1 |
| 03/07 | 1,810 | 1,813 | 1,777 | 1,793 | -1.47% | 5,970,900 | 3兆414億 | +1.61% | 21.92 | 4.06 |
| 03/06 | 1,837 | 1,840 | 1,813 | 1,820 | -1.27% | 3,220,500 | 3兆866億 | +3.47% | 22.25 | 4.12 |
| 03/03 | 1,833 | 1,843 | 1,820 | 1,843 | +0.73% | 3,566,400 | 3兆1262億 | +5.15% | 22.53 | 4.18 |
| 03/02 | 1,867 | 1,867 | 1,823 | 1,830 | -1.08% | 5,133,300 | 3兆1036億 | +4.87% | 22.37 | 4.14 |
| 03/01 | 1,847 | 1,867 | 1,830 | 1,850 | +0.73% | 4,484,700 | 3兆1375億 | +6.44% | 22.62 | 4.19 |
| 02/28 | 1,833 | 1,873 | 1,830 | 1,837 | +1.1% | 7,748,400 | 3兆1149億 | +6.1% | 22.45 | 4.16 |
| 02/27 | 1,803 | 1,827 | 1,797 | 1,817 | +0.55% | 3,797,100 | 3兆809億 | +5.38% | 22.21 | 4.11 |
| 02/24 | 1,813 | 1,833 | 1,807 | 1,807 | -0.55% | 3,212,100 | 3兆640億 | +5.22% | 22.09 | 4.09 |
| 02/23 | 1,807 | 1,820 | 1,790 | 1,817 | +0.37% | 3,704,700 | 3兆809億 | +6.18% | 22.21 | 4.11 |
| 02/22 | 1,777 | 1,813 | 1,770 | 1,810 | +1.88% | 4,995,900 | 3兆696億 | +6.16% | 22.13 | 4.1 |
| 02/21 | 1,767 | 1,777 | 1,757 | 1,777 | 0% | 2,666,400 | 3兆131億 | +4.63% | 21.72 | 4.02 |
| 02/20 | 1,747 | 1,780 | 1,747 | 1,777 | +1.14% | 4,483,200 | 3兆131億 | +5% | 21.72 | 4.02 |
| 02/17 | 1,717 | 1,773 | 1,717 | 1,757 | +1.93% | 5,684,400 | 2兆9792億 | +4.19% | 21.48 | 3.98 |
| 02/16 | 1,733 | 1,757 | 1,717 | 1,723 | -0.96% | 3,144,900 | 2兆9227億 | +2.58% | 21.07 | 3.9 |
| 02/15 | 1,770 | 1,770 | 1,713 | 1,740 | -0.38% | 5,169,300 | 2兆9509億 | +3.88% | 21.27 | 3.94 |
| 02/14 | 1,737 | 1,777 | 1,737 | 1,747 | +1.16% | 5,066,700 | 2兆9622億 | +4.72% | 21.35 | 3.96 |
| 02/13 | 1,733 | 1,737 | 1,717 | 1,727 | -0.19% | 2,639,400 | 2兆9283億 | +4.02% | 21.11 | 3.91 |
| 02/10 | 1,720 | 1,733 | 1,703 | 1,730 | +1.57% | 3,801,600 | 2兆9340億 | +4.59% | 21.15 | 3.92 |
| 02/09 | 1,710 | 1,723 | 1,697 | 1,703 | -0.78% | 2,836,200 | 2兆8887億 | +3.36% | 20.82 | 3.86 |
| 02/08 | 1,713 | 1,730 | 1,697 | 1,717 | +0.78% | 3,144,900 | 2兆9113億 | +4.61% | 20.99 | 3.89 |
| 02/07 | 1,707 | 1,710 | 1,690 | 1,703 | -0.78% | 2,440,800 | 2兆8887億 | +4.18% | 20.82 | 3.86 |
| 02/06 | 1,700 | 1,720 | 1,690 | 1,717 | +1.38% | 3,389,700 | 2兆9113億 | +5.32% | 20.99 | 3.89 |
| 02/03 | 1,693 | 1,727 | 1,690 | 1,693 | +0.4% | 4,209,900 | 2兆8718億 | +4.27% | 20.7 | 3.84 |
| 02/02 | 1,720 | 1,723 | 1,683 | 1,687 | -1.17% | 4,296,600 | 2兆8605億 | +4.24% | 20.62 | 3.82 |
| 02/01 | 1,647 | 1,713 | 1,643 | 1,707 | +3.54% | 6,876,900 | 2兆8944億 | +5.81% | 20.86 | 3.87 |
| 01/31 | 1,642 | 1,662 | 1,640 | 1,648 | -0.4% | 3,111,600 | 2兆7955億 | +2.64% | 20.15 | 3.73 |
| 01/30 | 1,652 | 1,658 | 1,645 | 1,655 | +0.3% | 3,467,400 | 2兆8068億 | +3.44% | 20.23 | 3.75 |
| 01/27 | 1,665 | 1,665 | 1,642 | 1,650 | -0.4% | 4,829,700 | 2兆7983億 | +3.45% | 20.17 | 3.74 |
| 01/26 | 1,680 | 1,680 | 1,650 | 1,657 | -1.39% | 5,353,200 | 2兆8096億 | +4.26% | 20.25 | 3.75 |
| 01/25 | 1,677 | 1,703 | 1,667 | 1,680 | +1.31% | 4,931,400 | 2兆8492億 | +6.13% | 20.54 | 3.81 |
| 01/24 | 1,637 | 1,663 | 1,633 | 1,658 | +1.22% | 4,813,200 | 2兆8124億 | +5.22% | 20.27 | 3.76 |
| 01/23 | 1,650 | 1,657 | 1,637 | 1,638 | -1.7% | 3,945,300 | 2兆7785億 | +4.35% | 20.03 | 3.71 |
| 01/20 | 1,670 | 1,677 | 1,660 | 1,667 | -0.2% | 4,795,800 | 2兆8266億 | +6.56% | 20.37 | 3.77 |
| 01/19 | 1,633 | 1,680 | 1,630 | 1,670 | +2.24% | 5,440,500 | 2兆8322億 | +7.4% | 20.42 | 3.78 |
| 01/18 | 1,628 | 1,653 | 1,627 | 1,633 | +0.41% | 5,400,900 | 2兆7700億 | +5.65% | 19.97 | 3.7 |
| 01/17 | 1,638 | 1,657 | 1,625 | 1,627 | +0.1% | 6,072,300 | 2兆7587億 | +5.77% | 19.89 | 3.68 |
| 01/16 | 1,593 | 1,630 | 1,590 | 1,625 | +1.99% | 5,396,100 | 2兆7559億 | +6.14% | 19.87 | 3.68 |
| 01/13 | 1,593 | 1,597 | 1,585 | 1,593 | -0.1% | 2,462,700 | 2兆7022億 | +4.48% | 19.48 | 3.61 |
| 01/12 | 1,590 | 1,600 | 1,572 | 1,595 | +1.81% | 5,247,600 | 2兆7050億 | +5% | 19.5 | 3.61 |
| 01/11 | 1,547 | 1,568 | 1,543 | 1,567 | +0.75% | 2,797,200 | 2兆6570億 | +3.48% | 19.15 | 3.55 |
| 01/10 | 1,572 | 1,580 | 1,553 | 1,555 | -1.58% | 5,528,400 | 2兆6372億 | +2.84% | 19.01 | 3.52 |
| 01/06 | 1,560 | 1,585 | 1,557 | 1,580 | +0.85% | 3,715,500 | 2兆6796億 | +4.77% | 19.32 | 3.58 |
| 01/05 | 1,545 | 1,567 | 1,542 | 1,567 | +1.29% | 3,044,700 | 2兆6570億 | +4.31% | 19.15 | 3.55 |
| 01/04 | 1,570 | 1,577 | 1,545 | 1,547 | -1.07% | 5,323,500 | 2兆6230億 | +3.32% | 18.91 | 3.5 |
| 2016 |
| 12/30 | 1,550 | 1,570 | 1,550 | 1,563 | 0% | 2,272,500 | 2兆6513億 | +4.78% | 19.11 | 3.54 |
| 12/29 | 1,570 | 1,570 | 1,553 | 1,563 | -0.21% | 2,720,100 | 2兆6513億 | +5.13% | 19.11 | 3.54 |
| 12/28 | 1,567 | 1,578 | 1,555 | 1,567 | +0.97% | 2,904,600 | 2兆6570億 | +5.64% | 19.15 | 3.55 |
| 12/27 | 1,558 | 1,575 | 1,550 | 1,552 | 0% | 2,701,200 | 2兆6315億 | +4.98% | 18.97 | 3.51 |
| 12/26 | 1,540 | 1,558 | 1,532 | 1,552 | +1.42% | 3,063,000 | 2兆6315億 | +5.27% | 18.97 | 3.51 |
| 12/22 | 1,533 | 1,542 | 1,518 | 1,530 | +0.88% | 4,225,800 | 2兆5948億 | +4.08% | 18.7 | 3.47 |
| 12/21 | 1,515 | 1,523 | 1,512 | 1,517 | 0% | 2,966,400 | 2兆5722億 | +3.46% | 18.54 | 3.44 |
| 12/20 | 1,498 | 1,530 | 1,493 | 1,517 | +0.11% | 4,605,000 | 2兆5722億 | +3.81% | 18.54 | 3.44 |
| 12/19 | 1,512 | 1,525 | 1,502 | 1,515 | +0.89% | 4,070,400 | 2兆5693億 | +4.05% | 18.52 | 3.43 |
| 12/16 | 1,508 | 1,510 | 1,493 | 1,502 | +0.11% | 3,416,700 | 2兆5467億 | +3.56% | 18.36 | 3.4 |
| 12/15 | 1,512 | 1,523 | 1,500 | 1,500 | -0.11% | 4,929,300 | 2兆5439億 | +3.73% | 18.34 | 3.4 |
| 12/14 | 1,485 | 1,517 | 1,482 | 1,502 | +1.01% | 6,429,000 | 2兆5467億 | +4.28% | 18.36 | 3.4 |
| 12/13 | 1,480 | 1,495 | 1,460 | 1,487 | +1.83% | 6,166,200 | 2兆5213億 | +3.6% | 18.17 | 3.37 |
| 12/12 | 1,440 | 1,463 | 1,432 | 1,460 | +1.86% | 6,716,400 | 2兆4761億 | +2.03% | 17.85 | 3.31 |
| 12/09 | 1,413 | 1,437 | 1,410 | 1,433 | -0.23% | 11,161,500 | 2兆4308億 | +0.37% | 17.52 | 3.25 |
| 12/08 | 1,473 | 1,473 | 1,433 | 1,437 | -1.37% | 4,990,800 | 2兆4365億 | +0.75% | 17.56 | 3.25 |
| 12/07 | 1,475 | 1,480 | 1,452 | 1,457 | -0.34% | 6,477,300 | 2兆4704億 | +2.22% | 17.81 | 3.3 |
| 12/06 | 1,468 | 1,472 | 1,453 | 1,462 | +0.69% | 4,462,800 | 2兆4789億 | +2.72% | 17.87 | 3.31 |
| 12/05 | 1,467 | 1,478 | 1,450 | 1,452 | -1.91% | 4,341,900 | 2兆4619億 | +2.16% | 17.75 | 3.29 |
| 12/02 | 1,490 | 1,498 | 1,470 | 1,480 | -1.22% | 5,045,700 | 2兆5100億 | +4.23% | 18.09 | 3.35 |
| 12/01 | 1,465 | 1,515 | 1,465 | 1,498 | +2.98% | 8,954,100 | 2兆5411億 | +5.67% | 18.32 | 3.39 |
| 11/30 | 1,443 | 1,457 | 1,435 | 1,455 | +0.46% | 10,278,600 | 2兆4676億 | +2.9% | 17.79 | 3.3 |
| 11/29 | 1,443 | 1,458 | 1,442 | 1,448 | +0.93% | 3,615,300 | 2兆4563億 | +2.5% | 17.71 | 3.28 |
| 11/28 | 1,433 | 1,442 | 1,428 | 1,435 | +0.35% | 3,598,500 | 2兆4337億 | +1.7% | 17.54 | 3.25 |
| 11/25 | 1,438 | 1,442 | 1,420 | 1,430 | +0.23% | 3,922,800 | 2兆4252億 | +1.35% | 17.48 | 3.24 |
| 11/24 | 1,467 | 1,467 | 1,422 | 1,427 | -2.39% | 6,526,800 | 2兆4195億 | +1.18% | 17.44 | 3.23 |
| 11/22 | 1,457 | 1,468 | 1,455 | 1,462 | +0.46% | 5,454,900 | 2兆4789億 | +3.66% | 17.87 | 3.31 |
| 11/21 | 1,443 | 1,465 | 1,440 | 1,455 | +1.04% | 5,988,900 | 2兆4676億 | +3.34% | 17.79 | 3.3 |
| 11/18 | 1,453 | 1,453 | 1,437 | 1,440 | -0.46% | 3,998,400 | 2兆4421億 | +2.42% | 17.6 | 3.26 |
| 11/17 | 1,437 | 1,465 | 1,423 | 1,447 | +0.58% | 6,203,700 | 2兆4534億 | +3.04% | 17.69 | 3.28 |
| 11/16 | 1,418 | 1,442 | 1,413 | 1,438 | +2.74% | 6,258,900 | 2兆4393億 | +2.66% | 17.58 | 3.26 |
| 11/15 | 1,390 | 1,408 | 1,378 | 1,400 | +1.82% | 6,139,500 | 2兆3743億 | +0.07% | 17.11 | 3.17 |
| 11/14 | 1,392 | 1,397 | 1,373 | 1,375 | -0.36% | 6,024,900 | 2兆3319億 | -1.65% | 16.81 | 3.11 |
| 11/11 | 1,400 | 1,400 | 1,375 | 1,380 | -0.6% | 5,993,100 | 2兆3404億 | -1.36% | 16.87 | 3.13 |
| 11/10 | 1,402 | 1,407 | 1,380 | 1,388 | +2.46% | 4,812,000 | 2兆3545億 | -0.83% | 16.97 | 3.14 |
| 11/09 | 1,390 | 1,407 | 1,342 | 1,355 | -1.45% | 9,363,600 | 2兆2980億 | -3.21% | 16.56 | 3.07 |
| 11/08 | 1,393 | 1,400 | 1,373 | 1,375 | -0.6% | 2,872,800 | 2兆3319億 | -1.86% | 16.81 | 3.11 |
| 11/07 | 1,393 | 1,398 | 1,377 | 1,383 | +0.36% | 3,598,200 | 2兆3460億 | -1.26% | 16.91 | 3.13 |
| 11/04 | 1,393 | 1,403 | 1,362 | 1,378 | -1.78% | 4,957,800 | 2兆3375億 | -1.62% | 16.85 | 3.12 |
