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 | 1,273 | 1,280 | 1,258 | 1,258 | -0.55% | 10,975,100 | 3兆859億 | +0.64% | 19.64 | 1.87 |
| 03/30 | 1,260 | 1,281 | 1,260 | 1,265 | -0.24% | 9,135,900 | 3兆1031億 | +1.2% | 19.75 | 1.88 |
| 03/29 | 1,252 | 1,272 | 1,249 | 1,268 | +2.92% | 15,164,900 | 3兆1104億 | +1.44% | 19.8 | 1.88 |
| 03/28 | 1,217 | 1,242 | 1,215 | 1,232 | +3.01% | 19,632,000 | 3兆221億 | -1.36% | 19.24 | 1.83 |
| 03/27 | 1,194 | 1,201 | 1,188 | 1,196 | +0.17% | 11,594,000 | 2兆9338億 | -4.32% | 18.68 | 1.77 |
| 03/24 | 1,196 | 1,206 | 1,191 | 1,194 | -0.5% | 10,379,000 | 2兆9289億 | -4.63% | 18.65 | 1.77 |
| 03/23 | 1,205 | 1,215 | 1,198 | 1,200 | -0.41% | 8,462,400 | 2兆9436億 | -4.38% | 18.74 | 1.78 |
| 03/22 | 1,210 | 1,218 | 1,205 | 1,205 | -3.21% | 10,699,300 | 2兆9559億 | -4.21% | 18.82 | 1.79 |
| 03/21 | 1,249 | 1,253 | 1,239 | 1,245 | -0.95% | 6,991,200 | 3兆540億 | -1.11% | 19.44 | 1.85 |
| 03/17 | 1,260 | 1,265 | 1,248 | 1,257 | -0.87% | 9,059,600 | 3兆834億 | -0.16% | 19.63 | 1.87 |
| 03/16 | 1,259 | 1,274 | 1,247 | 1,268 | -0.16% | 9,460,100 | 3兆1104億 | +0.79% | 19.8 | 1.88 |
| 03/15 | 1,264 | 1,275 | 1,262 | 1,270 | -0.16% | 5,280,100 | 3兆1153億 | +1.28% | 19.83 | 1.88 |
| 03/14 | 1,285 | 1,285 | 1,270 | 1,272 | -1.62% | 7,854,200 | 3兆1202億 | +1.68% | 19.86 | 1.89 |
| 03/13 | 1,281 | 1,293 | 1,272 | 1,293 | +0.62% | 6,369,600 | 3兆1717億 | +3.69% | 20.19 | 1.92 |
| 03/10 | 1,281 | 1,287 | 1,275 | 1,285 | +1.26% | 9,675,000 | 3兆1521億 | +3.38% | 20.07 | 1.91 |
| 03/09 | 1,260 | 1,273 | 1,255 | 1,269 | +1.44% | 6,687,900 | 3兆1129億 | +2.5% | 19.82 | 1.88 |
| 03/08 | 1,259 | 1,265 | 1,238 | 1,251 | +0.24% | 7,017,000 | 3兆687億 | +1.38% | 19.54 | 1.86 |
| 03/07 | 1,246 | 1,253 | 1,237 | 1,248 | -0.4% | 6,342,400 | 3兆614億 | +1.38% | 19.49 | 1.85 |
| 03/06 | 1,255 | 1,259 | 1,248 | 1,253 | -1.1% | 4,350,500 | 3兆736億 | +2.04% | 19.57 | 1.86 |
| 03/03 | 1,275 | 1,277 | 1,259 | 1,267 | -0.39% | 5,785,500 | 3兆1080億 | +3.26% | 19.79 | 1.88 |
| 03/02 | 1,290 | 1,292 | 1,272 | 1,272 | +0.55% | 8,669,600 | 3兆1202億 | +3.92% | 19.86 | 1.89 |
| 03/01 | 1,240 | 1,267 | 1,239 | 1,265 | +2.6% | 11,870,400 | 3兆1031億 | +3.52% | 19.75 | 1.88 |
| 02/28 | 1,239 | 1,255 | 1,232 | 1,233 | +0.24% | 9,376,100 | 3兆246億 | +1.15% | 19.25 | 1.83 |
| 02/27 | 1,241 | 1,247 | 1,213 | 1,230 | -2.3% | 10,158,800 | 3兆172億 | +1.15% | 19.21 | 1.83 |
| 02/24 | 1,249 | 1,262 | 1,249 | 1,259 | -0.24% | 5,208,700 | 3兆883億 | +3.62% | 19.66 | 1.87 |
| 02/23 | 1,263 | 1,271 | 1,257 | 1,262 | +0.24% | 5,539,000 | 3兆957億 | +4.04% | 19.71 | 1.87 |
| 02/22 | 1,261 | 1,267 | 1,256 | 1,259 | +0.56% | 6,248,800 | 3兆883億 | +4.05% | 19.66 | 1.87 |
| 02/21 | 1,251 | 1,261 | 1,247 | 1,252 | +0.4% | 3,793,400 | 3兆712億 | +3.73% | 19.55 | 1.86 |
| 02/20 | 1,246 | 1,250 | 1,235 | 1,247 | -0.4% | 3,997,900 | 3兆589億 | +3.57% | 19.47 | 1.85 |
| 02/17 | 1,258 | 1,260 | 1,243 | 1,252 | -1.11% | 6,701,300 | 3兆712億 | +4.07% | 19.55 | 1.86 |
| 02/16 | 1,268 | 1,273 | 1,253 | 1,266 | -0.71% | 6,912,100 | 3兆1055億 | +5.41% | 19.77 | 1.88 |
| 02/15 | 1,259 | 1,284 | 1,256 | 1,275 | +3.16% | 13,613,400 | 3兆1276億 | +6.34% | 19.91 | 1.89 |
| 02/14 | 1,250 | 1,258 | 1,232 | 1,236 | -0.56% | 9,656,100 | 3兆319億 | +3.26% | 19.3 | 1.83 |
| 02/13 | 1,245 | 1,246 | 1,230 | 1,243 | +2.05% | 10,266,500 | 3兆491億 | +4.02% | 19.41 | 1.84 |
| 02/10 | 1,199 | 1,221 | 1,185 | 1,218 | +3.84% | 12,329,600 | 2兆9878億 | +2.01% | 19.02 | 1.81 |
| 02/09 | 1,188 | 1,188 | 1,166 | 1,173 | -1.59% | 6,233,200 | 2兆8774億 | -1.76% | 18.32 | 1.74 |
| 02/08 | 1,177 | 1,193 | 1,170 | 1,192 | +1.36% | 6,042,700 | 2兆9240億 | -0.33% | 18.61 | 1.77 |
| 02/07 | 1,169 | 1,182 | 1,161 | 1,176 | -0.34% | 4,440,200 | 2兆8847億 | -1.67% | 18.36 | 1.74 |
| 02/06 | 1,179 | 1,184 | 1,165 | 1,180 | +1.2% | 7,109,200 | 2兆8946億 | -1.42% | 18.43 | 1.75 |
| 02/03 | 1,145 | 1,178 | 1,137 | 1,166 | -0.26% | 12,198,900 | 2兆8602億 | -2.67% | 18.21 | 1.73 |
| 02/02 | 1,190 | 1,193 | 1,164 | 1,169 | -1.35% | 6,685,800 | 2兆8676億 | -2.58% | 18.26 | 1.73 |
| 02/01 | 1,165 | 1,187 | 1,159 | 1,185 | +0.51% | 7,904,000 | 2兆9068億 | -1.41% | 18.5 | 1.76 |
| 01/31 | 1,190 | 1,196 | 1,179 | 1,179 | -2.56% | 8,738,300 | 2兆8921億 | -2.08% | 18.41 | 1.75 |
| 01/30 | 1,213 | 1,214 | 1,203 | 1,210 | 0% | 4,894,600 | 2兆9681億 | +0.25% | 18.9 | 1.8 |
| 01/27 | 1,210 | 1,215 | 1,201 | 1,210 | +0.25% | 6,166,500 | 2兆9681億 | +0.08% | 18.9 | 1.8 |
| 01/26 | 1,200 | 1,211 | 1,191 | 1,207 | +1.6% | 7,856,200 | 2兆9608億 | -0.41% | 18.85 | 1.79 |
| 01/25 | 1,199 | 1,200 | 1,182 | 1,188 | +0.85% | 6,346,300 | 2兆9142億 | -2.22% | 18.55 | 1.76 |
| 01/24 | 1,185 | 1,187 | 1,167 | 1,178 | -0.76% | 8,007,200 | 2兆8896億 | -3.44% | 18.4 | 1.75 |
| 01/23 | 1,194 | 1,199 | 1,185 | 1,187 | -1.66% | 6,735,500 | 2兆9117億 | -3.1% | 18.54 | 1.76 |
| 01/20 | 1,193 | 1,213 | 1,192 | 1,207 | +1.26% | 6,999,800 | 2兆9608億 | -1.79% | 18.85 | 1.79 |
| 01/19 | 1,195 | 1,201 | 1,187 | 1,192 | +0.76% | 6,538,000 | 2兆9240億 | -3.17% | 18.61 | 1.77 |
| 01/18 | 1,175 | 1,186 | 1,165 | 1,183 | -0.67% | 9,315,600 | 2兆9019億 | -4.21% | 18.47 | 1.76 |
| 01/17 | 1,203 | 1,207 | 1,191 | 1,191 | -1.24% | 6,915,300 | 2兆9215億 | -3.8% | 18.6 | 1.77 |
| 01/16 | 1,211 | 1,215 | 1,201 | 1,206 | -0.74% | 5,995,700 | 2兆9583億 | -2.82% | 18.83 | 1.79 |
| 01/13 | 1,209 | 1,218 | 1,207 | 1,215 | +0.08% | 7,239,900 | 2兆9804億 | -2.17% | 18.97 | 1.8 |
| 01/12 | 1,204 | 1,228 | 1,201 | 1,214 | +0.17% | 9,222,100 | 2兆9780億 | -2.25% | 18.96 | 1.8 |
| 01/11 | 1,213 | 1,216 | 1,205 | 1,212 | +1.17% | 8,906,900 | 2兆9731億 | -2.42% | 18.93 | 1.8 |
| 01/10 | 1,210 | 1,211 | 1,198 | 1,198 | -1.24% | 9,803,900 | 2兆9387億 | -3.46% | 18.71 | 1.78 |
| 01/06 | 1,216 | 1,217 | 1,206 | 1,213 | -0.49% | 7,740,700 | 2兆9755億 | -2.18% | 18.94 | 1.8 |
| 01/05 | 1,227 | 1,238 | 1,214 | 1,219 | +0.16% | 9,136,100 | 2兆9902億 | -1.46% | 19.04 | 1.81 |
| 01/04 | 1,213 | 1,223 | 1,210 | 1,217 | +2.27% | 8,892,100 | 2兆9853億 | -1.22% | 19 | 1.81 |
| 2016 |
| 12/30 | 1,185 | 1,192 | 1,180 | 1,190 | -0.75% | 7,124,400 | 2兆9191億 | -3.09% | 18.49 | 1.76 |
| 12/29 | 1,210 | 1,211 | 1,192 | 1,199 | -1.56% | 8,005,500 | 2兆9412億 | -1.96% | 18.63 | 1.77 |
| 12/28 | 1,224 | 1,225 | 1,215 | 1,218 | +0.25% | 6,739,300 | 2兆9878億 | +0.16% | 18.93 | 1.8 |
| 12/27 | 1,215 | 1,222 | 1,208 | 1,215 | -0.65% | 8,511,400 | 2兆9804億 | +0.5% | 18.88 | 1.79 |
| 12/26 | 1,234 | 1,239 | 1,219 | 1,223 | -1.21% | 6,529,900 | 3兆8442万 | +1.83% | 19 | 1.81 |
| 12/22 | 1,240 | 1,240 | 1,214 | 1,238 | -0.24% | 10,478,100 | 3兆368億 | +3.69% | 19.24 | 1.83 |
| 12/21 | 1,269 | 1,270 | 1,233 | 1,241 | -1.66% | 15,954,100 | 3兆442億 | +4.64% | 19.28 | 1.83 |
| 12/20 | 1,283 | 1,286 | 1,258 | 1,262 | -1.48% | 10,208,300 | 3兆957億 | +7.22% | 19.61 | 1.86 |
| 12/19 | 1,280 | 1,293 | 1,277 | 1,281 | -0.85% | 7,187,800 | 3兆1423億 | +9.77% | 19.91 | 1.89 |
| 12/16 | 1,291 | 1,307 | 1,285 | 1,292 | -0.84% | 10,369,600 | 3兆1693億 | +11.76% | 20.08 | 1.91 |
| 12/15 | 1,305 | 1,310 | 1,272 | 1,303 | +0.15% | 16,829,400 | 3兆1963億 | +13.8% | 20.25 | 1.92 |
| 12/14 | 1,288 | 1,307 | 1,286 | 1,301 | +1.4% | 13,590,200 | 3兆1914億 | +15.03% | 20.22 | 1.92 |
| 12/13 | 1,256 | 1,283 | 1,252 | 1,283 | +0.86% | 13,341,300 | 3兆1472億 | +14.66% | 19.94 | 1.89 |
| 12/12 | 1,296 | 1,304 | 1,257 | 1,272 | -0.63% | 12,412,400 | 3兆1202億 | +14.91% | 19.77 | 1.88 |
| 12/09 | 1,276 | 1,282 | 1,262 | 1,280 | +0.31% | 15,454,800 | 3兆1399億 | +16.89% | 19.89 | 1.89 |
| 12/08 | 1,275 | 1,277 | 1,251 | 1,276 | +1.11% | 12,635,400 | 3兆1300億 | +17.6% | 19.83 | 1.88 |
| 12/07 | 1,249 | 1,274 | 1,248 | 1,262 | +1.94% | 14,589,900 | 3兆957億 | +17.4% | 19.61 | 1.86 |
| 12/06 | 1,220 | 1,244 | 1,217 | 1,238 | +2.57% | 14,817,700 | 3兆368億 | +15.92% | 19.24 | 1.83 |
| 12/05 | 1,204 | 1,219 | 1,197 | 1,207 | +0.17% | 11,542,900 | 2兆9608億 | +13.65% | 18.76 | 1.78 |
| 12/02 | 1,191 | 1,214 | 1,185 | 1,205 | +1.18% | 16,593,500 | 2兆9559億 | +14% | 18.72 | 1.78 |
| 12/01 | 1,200 | 1,205 | 1,186 | 1,191 | +2.32% | 19,829,800 | 2兆9215億 | +13.32% | 18.51 | 1.76 |
| 11/30 | 1,150 | 1,175 | 1,150 | 1,164 | +2.46% | 22,111,400 | 2兆8553億 | +11.17% | 18.09 | 1.72 |
| 11/29 | 1,100 | 1,149 | 1,094 | 1,136 | +2.99% | 18,506,500 | 2兆7866億 | +8.81% | 17.65 | 1.68 |
| 11/28 | 1,106 | 1,107 | 1,087 | 1,103 | -0.45% | 9,054,500 | 2兆7057億 | +5.96% | 17.14 | 1.63 |
| 11/25 | 1,075 | 1,119 | 1,075 | 1,108 | +4.04% | 21,741,400 | 2兆7179億 | +6.44% | 17.22 | 1.64 |
| 11/24 | 1,065 | 1,066 | 1,053 | 1,065 | +2.9% | 12,148,900 | 2兆6125億 | +2.5% | 16.55 | 1.57 |
| 11/22 | 1,040 | 1,044 | 1,034 | 1,035 | -0.38% | 7,598,200 | 2兆5389億 | -0.48% | 16.08 | 1.53 |
| 11/21 | 1,038 | 1,046 | 1,034 | 1,039 | +0.87% | 8,085,400 | 2兆5487億 | -0.19% | 16.15 | 1.53 |
| 11/18 | 1,050 | 1,055 | 1,030 | 1,030 | -0.29% | 8,135,300 | 2兆5266億 | -1.15% | 16.01 | 1.52 |
| 11/17 | 1,025 | 1,035 | 1,025 | 1,033 | -0.19% | 6,905,200 | 2兆5340億 | -0.86% | 16.05 | 1.53 |
| 11/16 | 1,035 | 1,042 | 1,029 | 1,035 | +1.17% | 8,543,800 | 2兆5389億 | -0.67% | 16.08 | 1.53 |
| 11/15 | 1,023 | 1,031 | 1,017 | 1,023 | 0% | 8,706,300 | 2兆5094億 | -1.92% | 15.9 | 1.51 |
| 11/14 | 1,007 | 1,024 | 1,004 | 1,023 | +2.2% | 10,116,900 | 2兆5094億 | -2.01% | 15.9 | 1.51 |
| 11/11 | 1,014 | 1,014 | 996 | 1,001 | -0.2% | 13,009,700 | 2兆4555億 | -4.12% | 15.55 | 1.48 |
| 11/10 | 1,012 | 1,012 | 998 | 1,003 | +5.47% | 15,288,900 | 2兆4604億 | -4.11% | 15.59 | 1.48 |
| 11/09 | 1,010 | 1,019 | 932 | 951 | -5.18% | 21,804,300 | 2兆3328億 | -9.17% | 14.78 | 1.4 |
| 11/08 | 1,004 | 1,007 | 995 | 1,003 | +0.8% | 6,966,400 | 2兆4604億 | -4.39% | 15.59 | 1.48 |
| 11/07 | 992 | 998 | 989 | 995 | +1.84% | 10,663,600 | 2兆4407億 | -5.15% | 15.46 | 1.47 |
| 11/04 | 1,000 | 1,001 | 971 | 977 | -3.46% | 16,181,100 | 2兆3966億 | -7.04% | 15.18 | 1.44 |
