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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 5,333 | 5,418 | 5,298 | 5,298 | +0.14% | 2,842,600 | 3兆1588億 | -0.18% | 28.31 | 3.71 |
| 03/30 | 5,300 | 5,333 | 5,278 | 5,290 | +0.05% | 1,675,800 | 3兆1543億 | -0.32% | 28.27 | 3.71 |
| 03/29 | 5,350 | 5,363 | 5,273 | 5,288 | +0.43% | 1,806,800 | 3兆1528億 | -0.4% | 28.26 | 3.7 |
| 03/28 | 5,180 | 5,280 | 5,163 | 5,265 | +3.08% | 2,469,000 | 3兆1394億 | -0.88% | 28.13 | 3.69 |
| 03/27 | 5,150 | 5,163 | 5,093 | 5,108 | -1.78% | 1,825,000 | 3兆455億 | -3.9% | 27.29 | 3.58 |
| 03/24 | 5,228 | 5,235 | 5,168 | 5,200 | -0.53% | 2,366,000 | 3兆1006億 | -2.31% | 27.79 | 3.64 |
| 03/23 | 5,268 | 5,270 | 5,218 | 5,228 | -1.23% | 1,921,400 | 3兆1170億 | -1.89% | 27.93 | 3.66 |
| 03/22 | 5,295 | 5,325 | 5,268 | 5,293 | -1.4% | 1,756,400 | 3兆1558億 | -0.76% | 28.28 | 3.71 |
| 03/21 | 5,353 | 5,385 | 5,325 | 5,368 | -0.32% | 1,197,400 | 3兆2005億 | +0.65% | 28.68 | 3.76 |
| 03/17 | 5,408 | 5,420 | 5,370 | 5,385 | -0.97% | 1,687,600 | 3兆2109億 | +0.96% | 28.78 | 3.77 |
| 03/16 | 5,373 | 5,450 | 5,365 | 5,438 | +0.83% | 1,373,000 | 3兆2422億 | +2.04% | 29.06 | 3.81 |
| 03/15 | 5,375 | 5,435 | 5,365 | 5,393 | +0.23% | 1,358,400 | 3兆2154億 | +1.34% | 28.82 | 3.78 |
| 03/14 | 5,355 | 5,395 | 5,340 | 5,380 | +0.28% | 1,070,200 | 3兆2080億 | +1.17% | 28.75 | 3.77 |
| 03/13 | 5,353 | 5,395 | 5,328 | 5,365 | +0.09% | 950,600 | 3兆1990億 | +1.02% | 28.67 | 3.76 |
| 03/10 | 5,343 | 5,368 | 5,315 | 5,360 | +1.04% | 2,057,800 | 3兆1960億 | +0.98% | 28.64 | 3.76 |
| 03/09 | 5,325 | 5,338 | 5,283 | 5,305 | -0.19% | 1,048,800 | 3兆1632億 | -0.06% | 28.35 | 3.72 |
| 03/08 | 5,285 | 5,323 | 5,265 | 5,315 | +0.28% | 1,105,600 | 3兆1692億 | +0.09% | 28.4 | 3.72 |
| 03/07 | 5,300 | 5,315 | 5,283 | 5,300 | -0.38% | 1,014,200 | 3兆1603億 | -0.23% | 28.32 | 3.71 |
| 03/06 | 5,328 | 5,330 | 5,298 | 5,320 | -0.14% | 817,400 | 3兆1722億 | +0.13% | 28.43 | 3.73 |
| 03/03 | 5,335 | 5,345 | 5,288 | 5,328 | -0.09% | 990,000 | 3兆1767億 | +0.29% | 28.47 | 3.73 |
| 03/02 | 5,395 | 5,398 | 5,308 | 5,333 | +0.19% | 1,425,400 | 3兆1796億 | +0.37% | 28.5 | 3.74 |
| 03/01 | 5,265 | 5,330 | 5,260 | 5,323 | +1.48% | 1,392,200 | 3兆1737億 | +0.2% | 28.44 | 3.73 |
| 02/28 | 5,275 | 5,330 | 5,238 | 5,245 | +0.1% | 1,514,600 | 3兆1275億 | -1.3% | 28.03 | 3.68 |
| 02/27 | 5,265 | 5,275 | 5,213 | 5,240 | -1.41% | 1,329,800 | 3兆1245億 | -1.52% | 28 | 3.67 |
| 02/24 | 5,260 | 5,358 | 5,258 | 5,315 | +0.33% | 1,395,400 | 3兆1692億 | -0.23% | 28.4 | 3.72 |
| 02/23 | 5,325 | 5,330 | 5,275 | 5,298 | -0.7% | 1,106,200 | 3兆1588億 | -0.61% | 28.31 | 3.71 |
| 02/22 | 5,368 | 5,373 | 5,325 | 5,335 | -0.33% | 951,600 | 3兆1811億 | +0.02% | 28.51 | 3.74 |
| 02/21 | 5,338 | 5,353 | 5,308 | 5,353 | +0.14% | 1,010,600 | 3兆1916億 | +0.42% | 28.6 | 3.75 |
| 02/20 | 5,323 | 5,360 | 5,303 | 5,345 | +0.47% | 1,057,000 | 3兆1871億 | +0.36% | 28.56 | 3.75 |
| 02/17 | 5,340 | 5,368 | 5,293 | 5,320 | -0.19% | 1,271,000 | 3兆1722億 | -0.06% | 28.43 | 3.73 |
| 02/16 | 5,338 | 5,338 | 5,280 | 5,330 | -0.19% | 1,135,200 | 3兆1781億 | +0.17% | 28.48 | 3.73 |
| 02/15 | 5,355 | 5,368 | 5,315 | 5,340 | +0.8% | 1,034,800 | 3兆1841億 | +0.43% | 28.54 | 3.74 |
| 02/14 | 5,393 | 5,398 | 5,295 | 5,298 | -1.53% | 1,399,800 | 3兆1588億 | -0.27% | 28.31 | 3.71 |
| 02/13 | 5,300 | 5,398 | 5,293 | 5,380 | +2.18% | 2,014,600 | 3兆2080億 | +1.36% | 28.75 | 3.77 |
| 02/10 | 5,318 | 5,323 | 5,240 | 5,265 | +0.33% | 1,860,200 | 3兆1394億 | -0.68% | 28.13 | 3.69 |
| 02/09 | 5,303 | 5,310 | 5,245 | 5,248 | -1.32% | 1,476,400 | 3兆1290億 | -1.01% | 28.04 | 3.68 |
| 02/08 | 5,255 | 5,320 | 5,240 | 5,318 | +2.21% | 2,096,600 | 3兆1707億 | +0.31% | 28.42 | 3.73 |
| 02/07 | 5,240 | 5,245 | 5,200 | 5,203 | -1.75% | 1,976,200 | 3兆1021億 | -1.65% | 27.8 | 3.65 |
| 02/06 | 5,385 | 5,398 | 5,290 | 5,295 | -1.26% | 1,337,800 | 3兆1573億 | +0.21% | 28.3 | 3.71 |
| 02/03 | 5,360 | 5,395 | 5,318 | 5,363 | +0.52% | 1,376,200 | 3兆1975億 | +1.64% | 28.66 | 3.76 |
| 02/02 | 5,425 | 5,425 | 5,328 | 5,335 | -0.93% | 1,959,200 | 3兆1811億 | +1.33% | 28.51 | 3.74 |
| 02/01 | 5,308 | 5,385 | 5,295 | 5,385 | +1.51% | 2,077,600 | 3兆2109億 | +2.49% | 28.78 | 3.77 |
| 01/31 | 5,295 | 5,365 | 5,280 | 5,305 | 0% | 2,065,000 | 3兆1632億 | +1.16% | 28.35 | 3.72 |
| 01/30 | 5,338 | 5,345 | 5,290 | 5,305 | -0.66% | 1,252,200 | 3兆1632億 | +1.32% | 28.35 | 3.72 |
| 01/27 | 5,355 | 5,383 | 5,315 | 5,340 | +0.38% | 2,253,800 | 3兆1841億 | +2.16% | 28.54 | 3.74 |
| 01/26 | 5,405 | 5,405 | 5,250 | 5,320 | -0.75% | 5,226,600 | 3兆1722億 | +2.03% | 28.43 | 3.73 |
| 01/25 | 5,275 | 5,398 | 5,240 | 5,360 | -1.2% | 6,329,200 | 3兆1960億 | +3.06% | 28.64 | 3.76 |
| 01/24 | 5,470 | 5,523 | 5,410 | 5,425 | +0.46% | 3,092,000 | 3兆2348億 | +4.61% | 28.99 | 3.8 |
| 01/23 | 5,488 | 5,488 | 5,395 | 5,400 | +0.19% | 2,596,800 | 3兆2199億 | +4.43% | 28.86 | 3.78 |
| 01/20 | 5,398 | 5,430 | 5,375 | 5,390 | +0.14% | 2,054,600 | 3兆2139億 | +4.62% | 28.8 | 3.78 |
| 01/19 | 5,295 | 5,395 | 5,283 | 5,383 | +2.43% | 2,103,600 | 3兆2095億 | +4.82% | 28.76 | 3.77 |
| 01/18 | 5,248 | 5,305 | 5,208 | 5,255 | +0.14% | 2,345,200 | 3兆1334億 | +2.7% | 28.08 | 3.68 |
| 01/17 | 5,313 | 5,338 | 5,235 | 5,248 | -0.57% | 2,420,600 | 3兆1290億 | +2.79% | 28.04 | 3.68 |
| 01/16 | 5,250 | 5,290 | 5,228 | 5,278 | +0.57% | 1,501,200 | 3兆1468億 | +3.58% | 28.2 | 3.7 |
| 01/13 | 5,245 | 5,258 | 5,195 | 5,248 | +0.05% | 1,800,800 | 3兆1290億 | +3.2% | 28.04 | 3.68 |
| 01/12 | 5,220 | 5,248 | 5,163 | 5,245 | +0.43% | 1,702,000 | 3兆1275億 | +3.27% | 28.03 | 3.68 |
| 01/11 | 5,220 | 5,258 | 5,178 | 5,223 | +0.77% | 1,554,800 | 3兆1140億 | +2.95% | 27.91 | 3.66 |
| 01/10 | 5,103 | 5,243 | 5,103 | 5,183 | -0.53% | 2,155,200 | 3兆902億 | +2.16% | 27.69 | 3.63 |
| 01/06 | 5,135 | 5,250 | 5,135 | 5,210 | -1.04% | 1,486,000 | 3兆1066億 | +2.74% | 27.84 | 3.65 |
| 01/05 | 5,213 | 5,280 | 5,213 | 5,265 | +0.29% | 2,277,600 | 3兆1394億 | +3.91% | 28.13 | 3.69 |
| 01/04 | 5,148 | 5,250 | 5,135 | 5,250 | +4.12% | 3,559,400 | 3兆1304億 | +3.75% | 28.05 | 3.68 |
| 2016 |
| 12/30 | 5,040 | 5,063 | 4,978 | 5,043 | -0.25% | 1,357,400 | 3兆67億 | -0.25% | 26.95 | 3.53 |
| 12/29 | 5,093 | 5,093 | 5,015 | 5,055 | -0.83% | 1,672,600 | 3兆142億 | -0.06% | 27.01 | 3.54 |
| 12/28 | 5,075 | 5,115 | 5,068 | 5,098 | +0.49% | 1,096,400 | 3兆395億 | +0.74% | 27.24 | 3.57 |
| 12/27 | 5,100 | 5,133 | 5,065 | 5,073 | +0.05% | 1,236,000 | 3兆246億 | +0.19% | 27.11 | 3.55 |
| 12/26 | 5,120 | 5,123 | 5,068 | 5,070 | -0.98% | 1,139,200 | 3兆231億 | +0.04% | 27.09 | 3.55 |
| 12/22 | 5,125 | 5,148 | 5,078 | 5,120 | +0.1% | 1,637,400 | 3兆529億 | +0.91% | 27.36 | 3.59 |
| 12/21 | 5,175 | 5,193 | 5,100 | 5,115 | +0.69% | 2,709,200 | 3兆499億 | +0.77% | 27.33 | 3.58 |
| 12/20 | 4,996 | 5,090 | 4,996 | 5,080 | +1.35% | 1,803,800 | 3兆291億 | +0.02% | 27.15 | 3.56 |
| 12/19 | 4,995 | 5,055 | 4,991 | 5,013 | +0.48% | 2,270,600 | 2兆9888億 | -1.37% | 26.79 | 3.51 |
| 12/16 | 4,981 | 5,010 | 4,958 | 4,989 | -0.1% | 2,911,800 | 2兆9745億 | -1.86% | 26.66 | 3.5 |
| 12/15 | 5,085 | 5,093 | 4,981 | 4,994 | -1.12% | 3,820,400 | 2兆9775億 | -1.84% | 26.68 | 3.5 |
| 12/14 | 4,900 | 5,100 | 4,883 | 5,050 | +2.23% | 7,398,200 | 3兆112億 | -0.61% | 26.99 | 3.54 |
| 12/13 | 4,917 | 4,965 | 4,651 | 4,940 | -0.08% | 10,903,600 | 2兆9456億 | -2.79% | 26.4 | 3.46 |
| 12/12 | 4,947 | 5,010 | 4,913 | 4,944 | +0.29% | 3,147,200 | 2兆9480億 | -2.81% | 26.42 | 3.46 |
| 12/09 | 4,940 | 4,970 | 4,904 | 4,930 | -0.82% | 3,726,400 | 2兆9393億 | -3.12% | 26.34 | 3.45 |
| 12/08 | 5,045 | 5,058 | 4,930 | 4,971 | -0.48% | 3,284,600 | 2兆9638億 | -2.33% | 26.56 | 3.48 |
| 12/07 | 5,015 | 5,058 | 4,944 | 4,995 | -0.46% | 2,367,000 | 2兆9781億 | -1.93% | 26.69 | 3.5 |
| 12/06 | 5,143 | 5,150 | 5,008 | 5,018 | -1.57% | 1,897,400 | 2兆9918億 | -1.54% | 26.81 | 3.52 |
| 12/05 | 5,048 | 5,105 | 5,015 | 5,098 | -0.05% | 1,408,000 | 3兆395億 | -0.07% | 27.24 | 3.57 |
| 12/02 | 5,205 | 5,223 | 5,088 | 5,100 | -2.58% | 2,124,800 | 3兆410億 | 0% | 27.25 | 3.57 |
| 12/01 | 5,200 | 5,320 | 5,180 | 5,235 | +2.25% | 3,687,000 | 3兆1215億 | +2.71% | 27.97 | 3.67 |
| 11/30 | 5,108 | 5,123 | 5,083 | 5,120 | +0.15% | 2,179,200 | 3兆529億 | +0.69% | 27.36 | 3.59 |
| 11/29 | 5,098 | 5,158 | 5,093 | 5,113 | +0.25% | 1,928,800 | 3兆485億 | +0.92% | 27.32 | 3.58 |
| 11/28 | 5,088 | 5,115 | 5,068 | 5,100 | -0.15% | 1,707,400 | 3兆410億 | +1.07% | 27.25 | 3.57 |
| 11/25 | 5,153 | 5,173 | 5,080 | 5,108 | -0.54% | 2,161,200 | 3兆455億 | +1.58% | 27.29 | 3.58 |
| 11/24 | 5,100 | 5,140 | 5,048 | 5,135 | +0.74% | 2,219,800 | 3兆619億 | +2.43% | 27.44 | 3.6 |
| 11/22 | 5,145 | 5,173 | 5,095 | 5,098 | -1.21% | 1,663,600 | 3兆395億 | +2.03% | 27.24 | 3.57 |
| 11/21 | 5,210 | 5,223 | 5,138 | 5,160 | -0.86% | 1,850,200 | 3兆768億 | +3.49% | 27.57 | 3.62 |
| 11/18 | 5,248 | 5,250 | 5,190 | 5,205 | -0.48% | 1,557,800 | 3兆1036億 | +4.75% | 27.81 | 3.65 |
| 11/17 | 5,168 | 5,240 | 5,143 | 5,230 | +1.16% | 1,726,000 | 3兆1185億 | +5.64% | 27.95 | 3.66 |
| 11/16 | 5,250 | 5,255 | 5,140 | 5,170 | -0.05% | 2,269,800 | 3兆827億 | +4.83% | 27.63 | 3.62 |
| 11/15 | 5,213 | 5,215 | 5,133 | 5,173 | -0.05% | 1,258,000 | 3兆842億 | +5.2% | 27.64 | 3.62 |
| 11/14 | 5,060 | 5,213 | 5,060 | 5,175 | +2.88% | 2,133,400 | 3兆857億 | +5.7% | 27.65 | 3.63 |
| 11/11 | 5,143 | 5,188 | 5,013 | 5,030 | -1.23% | 2,473,000 | 2兆9993億 | +3.16% | 26.88 | 3.52 |
| 11/10 | 5,088 | 5,115 | 5,028 | 5,093 | +5.09% | 2,685,200 | 3兆365億 | +4.74% | 27.21 | 3.57 |
| 11/09 | 5,090 | 5,098 | 4,789 | 4,846 | -4.32% | 3,172,400 | 2兆8895億 | 0% | 25.9 | 3.4 |
| 11/08 | 5,075 | 5,088 | 5,050 | 5,065 | -0.2% | 1,319,200 | 3兆201億 | +4.69% | 27.07 | 3.55 |
| 11/07 | 5,113 | 5,125 | 5,020 | 5,075 | +2.12% | 2,355,200 | 3兆261億 | +5.27% | 27.12 | 3.56 |
| 11/04 | 4,876 | 4,977 | 4,858 | 4,970 | +0.7% | 2,613,000 | 2兆9632億 | +3.45% | 26.56 | 3.48 |
