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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 2,380 | 2,500 | 2,330 | 2,410 | +5.7% | 32,156,900 | 1兆212億 | +13.84% | - | - |
| 03/30 | 2,180 | 2,320 | 2,160 | 2,280 | +4.11% | 27,227,400 | 9661億7326万 | +8.21% | - | - |
| 03/29 | 2,180 | 2,220 | 2,160 | 2,190 | +0.92% | 12,311,100 | 9280億3484万 | +3.99% | - | - |
| 03/28 | 2,200 | 2,240 | 2,140 | 2,170 | -0.46% | 11,512,700 | 9195億5963万 | +3.73% | - | - |
| 03/27 | 2,300 | 2,320 | 2,090 | 2,180 | -2.24% | 23,770,700 | 9237億9724万 | +4.86% | - | - |
| 03/24 | 2,160 | 2,280 | 2,160 | 2,230 | +7.73% | 27,251,400 | 9449億8525万 | +7.94% | - | - |
| 03/23 | 1,960 | 2,120 | 1,950 | 2,070 | +6.7% | 17,910,100 | 8771億8361万 | +0.58% | - | - |
| 03/22 | 1,940 | 1,960 | 1,920 | 1,940 | -1.52% | 5,488,700 | 8220億9479万 | -5.78% | - | - |
| 03/21 | 1,870 | 1,970 | 1,870 | 1,970 | +3.68% | 12,488,400 | 8348億759万 | -4.97% | - | - |
| 03/17 | 1,980 | 1,990 | 1,860 | 1,900 | +3.26% | 23,783,300 | 8051億4438万 | -9.26% | - | - |
| 03/16 | 1,890 | 1,920 | 1,820 | 1,840 | -3.16% | 21,141,500 | 7797億1877万 | -12.96% | - | - |
| 03/15 | 2,000 | 2,060 | 1,870 | 1,900 | -12.04% | 37,997,300 | 8051億4438万 | -10.8% | - | - |
| 03/14 | 2,020 | 2,190 | 1,960 | 2,160 | +0.47% | 43,734,900 | 9153億2203万 | +0.42% | - | - |
| 03/13 | 2,050 | 2,190 | 2,050 | 2,150 | +3.37% | 14,854,600 | 9110億8443万 | -0.51% | - | - |
| 03/10 | 2,010 | 2,120 | 1,960 | 2,080 | +1.46% | 19,167,200 | 8814億2122万 | -4.24% | - | - |
| 03/09 | 2,140 | 2,160 | 2,040 | 2,050 | -7.24% | 17,223,500 | 8687億841万 | -6.14% | - | - |
| 03/08 | 2,230 | 2,280 | 2,200 | 2,210 | +2.31% | 13,082,800 | 9365億1004万 | +0.55% | - | - |
| 03/07 | 2,140 | 2,170 | 2,130 | 2,160 | +0.93% | 5,363,900 | 9153億2203万 | -2.17% | - | - |
| 03/06 | 2,100 | 2,170 | 2,090 | 2,140 | +0.47% | 6,629,800 | 9068億4683万 | -3.52% | - | - |
| 03/03 | 2,150 | 2,160 | 2,110 | 2,130 | -1.84% | 7,677,000 | 9026億923万 | -4.57% | - | - |
| 03/02 | 2,160 | 2,210 | 2,160 | 2,170 | +2.36% | 15,112,000 | 9195億5963万 | -3.6% | - | - |
| 03/01 | 2,100 | 2,130 | 2,040 | 2,120 | +1.92% | 14,984,800 | 8983億7162万 | -6.53% | - | - |
| 02/28 | 2,210 | 2,220 | 2,070 | 2,080 | -3.7% | 20,350,600 | 8814億2122万 | -8.97% | - | - |
| 02/27 | 2,180 | 2,220 | 2,140 | 2,160 | -3.57% | 11,847,500 | 9153億2203万 | -6.33% | - | - |
| 02/24 | 2,150 | 2,410 | 2,150 | 2,240 | +4.19% | 50,809,600 | 9492億2285万 | -3.74% | - | - |
| 02/23 | 2,190 | 2,210 | 2,040 | 2,150 | -4.44% | 40,402,400 | 9110億8443万 | -7.96% | - | - |
| 02/22 | 1,900 | 2,260 | 1,890 | 2,250 | +22.28% | 57,710,700 | 9534億6045万 | -4.13% | - | - |
| 02/21 | 1,910 | 1,930 | 1,830 | 1,840 | -1.08% | 22,710,400 | 7797億1877万 | -22.43% | - | - |
| 02/20 | 1,820 | 1,910 | 1,820 | 1,860 | +1.09% | 22,845,100 | 7881億9397万 | -22.85% | - | - |
| 02/17 | 1,990 | 2,000 | 1,780 | 1,840 | -9.36% | 50,599,600 | 7797億1877万 | -24.87% | - | - |
| 02/16 | 2,080 | 2,090 | 2,010 | 2,030 | -3.33% | 17,779,500 | 8602億3321万 | -18.47% | - | - |
| 02/15 | 2,020 | 2,140 | 1,990 | 2,100 | -8.7% | 39,668,700 | 8898億9642万 | -16.77% | - | - |
| 02/14 | 2,450 | 2,460 | 2,260 | 2,300 | -8% | 30,577,300 | 9746億4846万 | -10.16% | - | - |
| 02/13 | 2,440 | 2,520 | 2,380 | 2,500 | +5.04% | 11,336,600 | 1兆594億 | -3.21% | - | - |
| 02/10 | 2,280 | 2,420 | 2,280 | 2,380 | +5.31% | 10,102,500 | 1兆85億 | -8.39% | - | - |
| 02/09 | 2,400 | 2,410 | 2,120 | 2,260 | -6.61% | 19,981,800 | 9576億9805万 | -13.71% | - | - |
| 02/08 | 2,410 | 2,420 | 2,380 | 2,420 | +0.41% | 4,146,500 | 1兆254億 | -8.33% | - | - |
| 02/07 | 2,420 | 2,440 | 2,380 | 2,410 | 0% | 5,747,200 | 1兆212億 | -9.26% | - | - |
| 02/06 | 2,380 | 2,420 | 2,360 | 2,410 | +0.84% | 5,458,200 | 1兆212億 | -9.5% | - | - |
| 02/03 | 2,400 | 2,440 | 2,370 | 2,390 | -0.83% | 5,362,500 | 1兆127億 | -11.22% | - | - |
| 02/02 | 2,430 | 2,480 | 2,400 | 2,410 | -1.23% | 5,820,200 | 1兆212億 | -12.46% | - | - |
| 02/01 | 2,350 | 2,460 | 2,330 | 2,440 | +0.83% | 8,598,600 | 1兆339億 | -13.9% | - | - |
| 01/31 | 2,480 | 2,510 | 2,400 | 2,420 | -3.2% | 9,719,300 | 1兆254億 | -16.95% | - | - |
| 01/30 | 2,500 | 2,530 | 2,450 | 2,500 | -3.85% | 12,950,900 | 1兆594億 | -16.64% | - | - |
| 01/27 | 2,610 | 2,700 | 2,550 | 2,600 | +0.39% | 15,450,900 | 1兆1017億 | -15.64% | - | - |
| 01/26 | 2,600 | 2,630 | 2,520 | 2,590 | +1.97% | 10,086,800 | 1兆975億 | -18.12% | - | - |
| 01/25 | 2,600 | 2,620 | 2,430 | 2,540 | -2.31% | 21,465,900 | 1兆763億 | -21.7% | - | - |
| 01/24 | 2,670 | 2,740 | 2,550 | 2,600 | -3.35% | 21,223,500 | 1兆1017億 | -21.88% | - | - |
| 01/23 | 2,580 | 2,720 | 2,520 | 2,690 | +8.91% | 29,942,800 | 1兆1399億 | -21.14% | - | - |
| 01/20 | 2,270 | 2,520 | 2,250 | 2,470 | +2.07% | 30,414,800 | 1兆466億 | -29.12% | - | - |
| 01/19 | 2,700 | 2,760 | 2,120 | 2,420 | -15.97% | 64,365,400 | 1兆254億 | -32.17% | - | - |
| 01/18 | 2,920 | 2,960 | 2,840 | 2,880 | +2.13% | 10,634,600 | 1兆2204億 | -21.25% | - | - |
| 01/17 | 2,810 | 2,840 | 2,750 | 2,820 | +0.36% | 6,484,800 | 1兆1950億 | -24.36% | - | - |
| 01/16 | 2,860 | 2,900 | 2,800 | 2,810 | -2.09% | 5,648,600 | 1兆1907億 | -26.03% | - | - |
| 01/13 | 2,830 | 2,910 | 2,830 | 2,870 | +0.7% | 6,742,100 | 1兆2161億 | -25.8% | - | - |
| 01/12 | 2,980 | 3,010 | 2,820 | 2,850 | -5.32% | 16,513,600 | 1兆2077億 | -27.43% | - | - |
| 01/11 | 2,940 | 3,070 | 2,930 | 3,010 | +4.15% | 20,902,300 | 1兆2755億 | -24.45% | - | - |
| 01/10 | 2,900 | 2,920 | 2,840 | 2,890 | +0.7% | 9,312,000 | 1兆2246億 | -28.38% | - | - |
| 01/06 | 2,870 | 2,950 | 2,830 | 2,870 | -1.37% | 16,239,900 | 1兆2161億 | -29.83% | - | - |
| 01/05 | 2,820 | 2,920 | 2,780 | 2,910 | +5.05% | 21,954,000 | 1兆2331億 | -29.79% | - | - |
| 01/04 | 2,680 | 2,940 | 2,640 | 2,770 | -2.12% | 36,202,700 | 1兆1738億 | -33.98% | - | - |
| 2016 |
| 12/30 | 2,670 | 2,890 | 2,630 | 2,830 | +9.27% | 35,551,400 | 1兆1992億 | -33.4% | - | - |
| 12/29 | 2,800 | 2,870 | 2,320 | 2,590 | -16.99% | 63,875,600 | 1兆975億 | -39.74% | - | - |
| 12/28 | 3,120 | 3,120 | 3,120 | 3,120 | -20.41% | 4,189,600 | 1兆3221億 | -28.34% | - | - |
| 12/27 | 3,710 | 4,050 | 3,710 | 3,920 | -11.51% | 21,498,700 | 1兆6611億 | -10.58% | - | - |
| 12/26 | 4,400 | 4,460 | 4,400 | 4,430 | -0.67% | 1,700,600 | 1兆8772億 | +1.07% | - | - |
| 12/22 | 4,500 | 4,510 | 4,430 | 4,460 | -1.55% | 2,867,700 | 1兆8899億 | +2.25% | - | - |
| 12/21 | 4,560 | 4,630 | 4,500 | 4,530 | -1.09% | 3,177,700 | 1兆9196億 | +4.43% | - | - |
| 12/20 | 4,580 | 4,600 | 4,380 | 4,580 | -1.08% | 5,614,700 | 1兆9408億 | +6.19% | - | - |
| 12/19 | 4,600 | 4,650 | 4,590 | 4,630 | +0.43% | 2,589,900 | 1兆9620億 | +8.08% | - | - |
| 12/16 | 4,660 | 4,680 | 4,600 | 4,610 | -0.43% | 3,291,800 | 1兆9535億 | +8.37% | - | - |
| 12/15 | 4,700 | 4,750 | 4,620 | 4,630 | -1.07% | 4,504,500 | 1兆9620億 | +9.66% | - | - |
| 12/14 | 4,550 | 4,700 | 4,530 | 4,680 | +3.08% | 6,543,000 | 1兆9831億 | +12.02% | - | - |
| 12/13 | 4,400 | 4,560 | 4,380 | 4,540 | 0% | 4,029,700 | 1兆9238億 | +9.71% | - | - |
| 12/12 | 4,650 | 4,650 | 4,430 | 4,540 | -2.37% | 6,944,900 | 1兆9238億 | +10.54% | - | - |
| 12/09 | 4,640 | 4,650 | 4,580 | 4,650 | 0% | 4,648,200 | 1兆9704億 | +14.22% | - | - |
| 12/08 | 4,650 | 4,660 | 4,570 | 4,650 | +1.09% | 4,941,700 | 1兆9704億 | +15.27% | - | - |
| 12/07 | 4,600 | 4,620 | 4,520 | 4,600 | +1.55% | 5,306,400 | 1兆9492億 | +14.94% | - | - |
| 12/06 | 4,390 | 4,540 | 4,390 | 4,530 | +3.9% | 7,196,500 | 1兆9196億 | +14.11% | - | - |
| 12/05 | 4,260 | 4,370 | 4,260 | 4,360 | +1.87% | 4,633,800 | 1兆8475億 | +10.66% | - | - |
| 12/02 | 4,250 | 4,290 | 4,240 | 4,280 | 0% | 3,831,000 | 1兆8136億 | +9.24% | - | - |
| 12/01 | 4,280 | 4,320 | 4,260 | 4,280 | +0.71% | 4,574,700 | 1兆8136億 | +9.8% | - | - |
| 11/30 | 4,270 | 4,290 | 4,240 | 4,250 | 0% | 4,186,900 | 1兆8009億 | +9.59% | - | - |
| 11/29 | 4,190 | 4,260 | 4,170 | 4,250 | +1.43% | 4,724,100 | 1兆8009億 | +10.13% | - | - |
| 11/28 | 4,080 | 4,190 | 4,060 | 4,190 | +2.2% | 4,370,600 | 1兆7755億 | +9.14% | - | - |
| 11/25 | 4,070 | 4,130 | 4,060 | 4,100 | +0.99% | 4,272,500 | 1兆7374億 | +7.25% | - | - |
| 11/24 | 4,000 | 4,070 | 3,980 | 4,060 | +2.27% | 4,753,900 | 1兆7204億 | +6.65% | - | - |
| 11/22 | 3,890 | 3,980 | 3,880 | 3,970 | +2.06% | 4,266,300 | 1兆6823億 | +4.58% | - | - |
| 11/21 | 3,890 | 3,910 | 3,870 | 3,890 | 0% | 2,793,000 | 1兆6484億 | +2.67% | - | - |
| 11/18 | 3,930 | 3,940 | 3,890 | 3,890 | -0.26% | 2,790,100 | 1兆6484億 | +2.83% | - | - |
| 11/17 | 3,860 | 3,900 | 3,850 | 3,900 | +0.78% | 2,457,800 | 1兆6526億 | +3.34% | - | - |
| 11/16 | 3,950 | 3,950 | 3,830 | 3,870 | -0.51% | 4,323,400 | 1兆6399億 | +2.93% | - | - |
| 11/15 | 3,920 | 3,920 | 3,860 | 3,890 | +0.52% | 3,387,700 | 1兆6484億 | +3.82% | - | - |
| 11/14 | 3,900 | 3,990 | 3,830 | 3,870 | +0.26% | 8,432,900 | 1兆6399億 | +3.7% | - | - |
| 11/11 | 3,830 | 3,880 | 3,830 | 3,860 | +1.05% | 5,410,200 | 1兆6357億 | +3.9% | - | - |
| 11/10 | 3,750 | 3,830 | 3,690 | 3,820 | +8.52% | 6,814,900 | 1兆6187億 | +3.27% | - | - |
| 11/09 | 3,790 | 3,790 | 3,440 | 3,520 | -4.86% | 8,682,000 | 1兆4916億 | -4.45% | - | - |
| 11/08 | 3,770 | 3,780 | 3,700 | 3,700 | -1.6% | 2,410,500 | 1兆5679億 | +0.6% | - | - |
| 11/07 | 3,720 | 3,760 | 3,660 | 3,760 | +3.3% | 3,009,100 | 1兆5933億 | +2.62% | - | - |
| 11/04 | 3,680 | 3,710 | 3,570 | 3,640 | -1.89% | 3,599,200 | 1兆5424億 | -0.33% | - | - |
