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 | 1,625 | 1,636 | 1,597 | 1,597 | -0.87% | 6,442,500 | 3兆4290億 | -3.85% | 16.28 | 1.66 |
03/30 | 1,618 | 1,638 | 1,611 | 1,611 | -1.29% | 4,183,300 | 3兆4591億 | -3.24% | 16.43 | 1.67 |
03/29 | 1,629 | 1,642 | 1,624 | 1,632 | +0.55% | 8,018,400 | 3兆5042億 | -2.22% | 16.64 | 1.69 |
03/28 | 1,620 | 1,627 | 1,617 | 1,623 | +0.62% | 7,546,200 | 3兆4849億 | -2.93% | 16.55 | 1.68 |
03/27 | 1,620 | 1,621 | 1,608 | 1,613 | -0.55% | 9,730,800 | 3兆4634億 | -3.64% | 16.45 | 1.67 |
03/24 | 1,631 | 1,644 | 1,620 | 1,622 | -0.98% | 12,767,200 | 3兆4827億 | -3.28% | 16.54 | 1.68 |
03/23 | 1,641 | 1,648 | 1,631 | 1,638 | -0.49% | 4,750,400 | 3兆5171億 | -2.5% | 16.7 | 1.7 |
03/22 | 1,644 | 1,667 | 1,644 | 1,646 | -2.55% | 4,785,100 | 3兆5342億 | -2.2% | 16.78 | 1.71 |
03/21 | 1,681 | 1,690 | 1,673 | 1,689 | +0.12% | 3,385,100 | 3兆6266億 | +0.3% | 17.22 | 1.75 |
03/17 | 1,693 | 1,694 | 1,682 | 1,687 | -1.29% | 4,739,400 | 3兆6223億 | +0.18% | 17.2 | 1.75 |
03/16 | 1,690 | 1,710 | 1,684 | 1,709 | +0.83% | 4,197,900 | 3兆6695億 | +1.48% | 17.42 | 1.77 |
03/15 | 1,688 | 1,697 | 1,685 | 1,695 | -0.29% | 2,546,300 | 3兆6395億 | +0.89% | 17.28 | 1.76 |
03/14 | 1,696 | 1,700 | 1,691 | 1,700 | +0.41% | 2,927,600 | 3兆6502億 | +1.37% | 17.33 | 1.76 |
03/13 | 1,689 | 1,698 | 1,680 | 1,693 | -0.18% | 2,901,600 | 3兆6352億 | +1.14% | 17.26 | 1.76 |
03/10 | 1,685 | 1,697 | 1,683 | 1,696 | +1.44% | 6,105,000 | 3兆6416億 | +1.56% | 17.29 | 1.76 |
03/09 | 1,669 | 1,674 | 1,661 | 1,672 | +1.21% | 3,331,300 | 3兆5901億 | +0.24% | 17.05 | 1.74 |
03/08 | 1,653 | 1,659 | 1,643 | 1,652 | -0.12% | 2,815,700 | 3兆5471億 | -0.9% | 16.84 | 1.71 |
03/07 | 1,655 | 1,658 | 1,642 | 1,654 | -0.48% | 4,736,600 | 3兆5514億 | -1.02% | 16.86 | 1.72 |
03/06 | 1,673 | 1,676 | 1,655 | 1,662 | -0.66% | 3,653,000 | 3兆5686億 | -0.72% | 16.95 | 1.72 |
03/03 | 1,684 | 1,689 | 1,663 | 1,673 | -1.01% | 3,932,400 | 3兆5922億 | -0.24% | 17.06 | 1.74 |
03/02 | 1,707 | 1,707 | 1,686 | 1,690 | +0.54% | 5,087,800 | 3兆6287億 | +0.54% | 17.23 | 1.75 |
03/01 | 1,665 | 1,684 | 1,653 | 1,681 | +2% | 5,227,700 | 3兆6094億 | -0.18% | 17.14 | 1.74 |
02/28 | 1,665 | 1,669 | 1,646 | 1,648 | -0.24% | 6,272,600 | 3兆5385億 | -2.2% | 16.8 | 1.71 |
02/27 | 1,651 | 1,661 | 1,639 | 1,652 | -2.31% | 6,403,400 | 3兆5471億 | -2.02% | 16.84 | 1.71 |
02/24 | 1,699 | 1,711 | 1,686 | 1,691 | -0.94% | 4,137,000 | 3兆6309億 | +0.24% | 17.24 | 1.75 |
02/23 | 1,715 | 1,715 | 1,696 | 1,707 | +0.35% | 3,697,100 | 3兆6652億 | +1.19% | 17.4 | 1.77 |
02/22 | 1,714 | 1,715 | 1,697 | 1,701 | -0.29% | 3,827,900 | 3兆6523億 | +0.95% | 17.34 | 1.77 |
02/21 | 1,696 | 1,710 | 1,683 | 1,706 | +1.49% | 4,752,900 | 3兆6631億 | +1.49% | 17.39 | 1.77 |
02/20 | 1,675 | 1,685 | 1,652 | 1,681 | +0.12% | 4,278,100 | 3兆6094億 | +0.18% | 17.14 | 1.74 |
02/17 | 1,691 | 1,691 | 1,673 | 1,679 | -1.58% | 4,524,100 | 3兆6051億 | +0.18% | 17.12 | 1.74 |
02/16 | 1,709 | 1,716 | 1,691 | 1,706 | -0.06% | 3,993,100 | 3兆6631億 | +1.85% | 17.39 | 1.77 |
02/15 | 1,692 | 1,713 | 1,685 | 1,707 | +1.79% | 4,799,100 | 3兆6652億 | +2.09% | 17.4 | 1.77 |
02/14 | 1,705 | 1,708 | 1,674 | 1,677 | -0.89% | 5,388,000 | 3兆6008億 | +0.48% | 17.1 | 1.74 |
02/13 | 1,711 | 1,718 | 1,684 | 1,692 | +0.83% | 6,833,200 | 3兆6330億 | +1.5% | 17.25 | 1.76 |
02/10 | 1,656 | 1,681 | 1,648 | 1,678 | +3.71% | 8,549,200 | 3兆6030億 | +0.72% | 17.11 | 1.74 |
02/09 | 1,601 | 1,624 | 1,596 | 1,618 | +0.06% | 6,673,300 | 3兆4741億 | -2.76% | 16.5 | 1.68 |
02/08 | 1,615 | 1,619 | 1,601 | 1,617 | +0.5% | 5,314,000 | 3兆4720億 | -2.94% | 16.49 | 1.68 |
02/07 | 1,609 | 1,621 | 1,594 | 1,609 | 0% | 5,759,000 | 3兆4548億 | -3.48% | 16.41 | 1.67 |
02/06 | 1,638 | 1,645 | 1,582 | 1,609 | -1.71% | 11,201,700 | 3兆4548億 | -3.54% | 16.41 | 1.67 |
02/03 | 1,660 | 1,662 | 1,601 | 1,637 | -1.39% | 12,322,000 | 3兆5149億 | -1.92% | 16.69 | 1.7 |
02/02 | 1,774 | 1,802 | 1,629 | 1,660 | -4.76% | 18,506,400 | 3兆5643億 | -0.48% | 16.93 | 1.72 |
02/01 | 1,705 | 1,748 | 1,697 | 1,743 | +1.22% | 5,717,900 | 3兆7425億 | +4.56% | 17.77 | 1.81 |
01/31 | 1,726 | 1,745 | 1,719 | 1,722 | -1.66% | 6,302,600 | 3兆6974億 | +3.55% | 17.56 | 1.79 |
01/30 | 1,768 | 1,768 | 1,743 | 1,751 | -0.85% | 5,103,500 | 3兆7597億 | +5.48% | 17.85 | 1.82 |
01/27 | 1,764 | 1,773 | 1,756 | 1,766 | +0.46% | 7,588,300 | 3兆7919億 | +6.64% | 18.01 | 1.83 |
01/26 | 1,723 | 1,760 | 1,722 | 1,758 | +3.11% | 8,597,200 | 3兆7747億 | +6.42% | 17.92 | 1.82 |
01/25 | 1,700 | 1,708 | 1,690 | 1,705 | +1.67% | 5,428,400 | 3兆6609億 | +3.4% | 17.38 | 1.77 |
01/24 | 1,674 | 1,688 | 1,672 | 1,677 | +0.24% | 5,235,700 | 3兆6008億 | +1.82% | 17.1 | 1.74 |
01/23 | 1,678 | 1,686 | 1,663 | 1,673 | -1.12% | 4,986,100 | 3兆5922億 | +1.64% | 17.06 | 1.74 |
01/20 | 1,658 | 1,698 | 1,651 | 1,692 | +2.61% | 8,853,100 | 3兆6330億 | +2.86% | 17.25 | 1.76 |
01/19 | 1,645 | 1,653 | 1,635 | 1,649 | +1.54% | 4,362,100 | 3兆5407億 | +0.37% | 16.81 | 1.71 |
01/18 | 1,610 | 1,630 | 1,586 | 1,624 | +0.5% | 5,464,000 | 3兆4870億 | -1.22% | 16.56 | 1.69 |
01/17 | 1,620 | 1,640 | 1,614 | 1,616 | -1.1% | 6,194,100 | 3兆4698億 | -1.82% | 16.48 | 1.68 |
01/16 | 1,644 | 1,659 | 1,632 | 1,634 | -0.79% | 3,715,700 | 3兆5085億 | -0.73% | 16.66 | 1.7 |
01/13 | 1,649 | 1,655 | 1,634 | 1,647 | +0.06% | 3,909,100 | 3兆5364億 | +0.18% | 16.79 | 1.71 |
01/12 | 1,636 | 1,652 | 1,629 | 1,646 | +0.8% | 5,514,800 | 3兆5342億 | +0.24% | 16.78 | 1.71 |
01/11 | 1,630 | 1,638 | 1,619 | 1,633 | +0.18% | 7,295,700 | 3兆5063億 | -0.37% | 16.65 | 1.69 |
01/10 | 1,643 | 1,656 | 1,628 | 1,630 | -1.09% | 5,628,800 | 3兆4999億 | -0.37% | 16.62 | 1.69 |
01/06 | 1,627 | 1,653 | 1,623 | 1,648 | +0.3% | 5,078,900 | 3兆5385億 | +0.86% | 16.8 | 1.71 |
01/05 | 1,662 | 1,663 | 1,639 | 1,643 | -1.32% | 5,614,100 | 3兆5278億 | +0.67% | 16.75 | 1.7 |
01/04 | 1,640 | 1,667 | 1,638 | 1,665 | +2.15% | 6,590,500 | 3兆5750億 | +2.15% | 16.98 | 1.73 |
2016 |
12/30 | 1,629 | 1,633 | 1,613 | 1,630 | -0.18% | 3,577,100 | 3兆4999億 | +0.12% | 16.62 | 1.69 |
12/29 | 1,642 | 1,645 | 1,617 | 1,633 | -0.85% | 4,933,300 | 3兆5063億 | +0.49% | 16.65 | 1.69 |
12/28 | 1,598 | 1,658 | 1,597 | 1,647 | +2.36% | 6,929,700 | 3兆5364億 | +1.54% | 16.79 | 1.71 |
12/27 | 1,620 | 1,627 | 1,609 | 1,609 | -1.41% | 5,780,400 | 3兆4548億 | -0.68% | 16.41 | 1.67 |
12/26 | 1,631 | 1,642 | 1,629 | 1,632 | -0.91% | 3,226,700 | 3兆5042億 | +0.74% | 16.64 | 1.69 |
12/22 | 1,630 | 1,649 | 1,627 | 1,647 | +0.06% | 5,039,900 | 3兆5364億 | +1.79% | 16.79 | 1.71 |
12/21 | 1,652 | 1,660 | 1,638 | 1,646 | -0.9% | 4,752,300 | 3兆5342億 | +1.98% | 16.78 | 1.71 |
12/20 | 1,663 | 1,663 | 1,650 | 1,661 | +0.3% | 4,046,500 | 3兆5665億 | +3.23% | 16.94 | 1.72 |
12/19 | 1,666 | 1,671 | 1,650 | 1,656 | -1.55% | 4,932,200 | 3兆5557億 | +3.31% | 16.88 | 1.72 |
12/16 | 1,670 | 1,683 | 1,665 | 1,682 | +1.69% | 8,110,500 | 3兆6115億 | +5.39% | 17.15 | 1.75 |
12/15 | 1,665 | 1,673 | 1,646 | 1,654 | -0.36% | 5,824,400 | 3兆5514億 | +4.16% | 16.86 | 1.72 |
12/14 | 1,621 | 1,660 | 1,621 | 1,660 | +1.22% | 5,526,800 | 3兆5643億 | +5.2% | 16.93 | 1.72 |
12/13 | 1,636 | 1,647 | 1,622 | 1,640 | -0.85% | 6,921,900 | 3兆5214億 | +4.46% | 16.72 | 1.7 |
12/12 | 1,666 | 1,668 | 1,635 | 1,654 | -0.72% | 7,854,500 | 3兆5514億 | +5.82% | 16.86 | 1.72 |
12/09 | 1,635 | 1,669 | 1,633 | 1,666 | +0.18% | 9,465,900 | 3兆5772億 | +7.21% | 16.99 | 1.73 |
12/08 | 1,650 | 1,664 | 1,639 | 1,663 | +2.65% | 15,821,600 | 3兆5707億 | +7.64% | 16.96 | 1.73 |
12/07 | 1,610 | 1,635 | 1,609 | 1,620 | +1.69% | 10,063,200 | 3兆4784億 | +5.4% | 16.52 | 1.68 |
12/06 | 1,600 | 1,608 | 1,589 | 1,593 | +0.82% | 7,889,200 | 3兆4204億 | +4.19% | 16.24 | 1.65 |
12/05 | 1,570 | 1,584 | 1,564 | 1,580 | +0.32% | 7,288,000 | 3兆3925億 | +3.81% | 16.11 | 1.64 |
12/02 | 1,599 | 1,601 | 1,568 | 1,575 | -0.19% | 8,169,100 | 3兆3818億 | +3.96% | 16.06 | 1.63 |
12/01 | 1,605 | 1,606 | 1,575 | 1,578 | +0.06% | 8,370,800 | 3兆3882億 | +4.64% | 16.09 | 1.64 |
11/30 | 1,583 | 1,589 | 1,570 | 1,577 | -0.19% | 7,834,800 | 3兆3861億 | +5.06% | 16.08 | 1.64 |
11/29 | 1,593 | 1,597 | 1,579 | 1,580 | -1.8% | 6,095,500 | 3兆3925億 | +5.76% | 16.11 | 1.64 |
11/28 | 1,594 | 1,610 | 1,592 | 1,609 | +0.56% | 9,888,100 | 3兆4548億 | +8.28% | 16.41 | 1.67 |
11/25 | 1,574 | 1,600 | 1,569 | 1,600 | +1.98% | 7,282,500 | 3兆4355億 | +8.47% | 16.31 | 1.66 |
11/24 | 1,580 | 1,584 | 1,565 | 1,569 | +0.58% | 8,221,500 | 3兆3689億 | +7.1% | 16 | 1.63 |
11/22 | 1,587 | 1,588 | 1,555 | 1,560 | -2.32% | 9,384,900 | 3兆3496億 | +7.14% | 15.91 | 1.62 |
11/21 | 1,600 | 1,607 | 1,579 | 1,597 | +0.5% | 7,422,100 | 3兆4290億 | +10.37% | 16.28 | 1.66 |
11/18 | 1,600 | 1,606 | 1,584 | 1,589 | -0.19% | 10,298,600 | 3兆4119億 | +10.73% | 16.2 | 1.65 |
11/17 | 1,557 | 1,593 | 1,554 | 1,592 | +2.25% | 10,127,500 | 3兆4183億 | +11.88% | 16.23 | 1.65 |
11/16 | 1,538 | 1,560 | 1,532 | 1,557 | +2.91% | 9,515,100 | 3兆3431億 | +10.35% | 15.87 | 1.62 |
11/15 | 1,517 | 1,520 | 1,504 | 1,513 | -0.39% | 4,644,300 | 3兆2487億 | +7.84% | 15.43 | 1.57 |
11/14 | 1,496 | 1,527 | 1,483 | 1,519 | +2.57% | 6,022,000 | 3兆2615億 | +8.81% | 15.49 | 1.58 |
11/11 | 1,500 | 1,500 | 1,469 | 1,481 | 0% | 6,836,900 | 3兆1800億 | +6.7% | 15.1 | 1.54 |
11/10 | 1,495 | 1,495 | 1,457 | 1,481 | +6.7% | 10,006,500 | 3兆1800億 | +7.16% | 15.1 | 1.54 |
11/09 | 1,472 | 1,480 | 1,369 | 1,388 | -4.74% | 10,182,900 | 2兆9803億 | +0.95% | 14.15 | 1.44 |
11/08 | 1,473 | 1,473 | 1,447 | 1,457 | -0.95% | 5,340,400 | 3兆1284億 | +6.2% | 14.86 | 1.51 |
11/07 | 1,469 | 1,488 | 1,456 | 1,471 | +2.01% | 7,672,100 | 3兆1585億 | +7.77% | 15 | 1.53 |
11/04 | 1,433 | 1,447 | 1,416 | 1,442 | +0.49% | 8,091,100 | 3兆962億 | +6.19% | 14.7 | 1.5 |