株価チャート
2017/01/16～2017/06/08
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 |
| 06/08 | 1,472 | 1,493 | 1,470 | 1,488 | +1.09% | 10,280,700 | 3兆6501億 | +6.59% | 14.7 | 2.03 |
| 06/07 | 1,457 | 1,474 | 1,447 | 1,472 | +0.34% | 10,805,900 | 3兆6108億 | +5.9% | 14.55 | 2.01 |
| 06/06 | 1,480 | 1,488 | 1,466 | 1,467 | -0.27% | 8,517,200 | 3兆5986億 | +5.92% | 14.5 | 2 |
| 06/05 | 1,464 | 1,476 | 1,461 | 1,471 | -0.2% | 5,443,700 | 3兆6084億 | +6.59% | 14.54 | 2.01 |
| 06/02 | 1,466 | 1,477 | 1,457 | 1,474 | +1.24% | 9,165,600 | 3兆6158億 | +7.2% | 14.57 | 2.01 |
| 06/01 | 1,423 | 1,458 | 1,422 | 1,456 | +2.46% | 11,249,700 | 3兆5716億 | +6.28% | 14.39 | 1.99 |
| 05/31 | 1,408 | 1,433 | 1,406 | 1,421 | +1.86% | 13,343,400 | 3兆4857億 | +4.18% | 14.04 | 1.94 |
| 05/30 | 1,382 | 1,396 | 1,369 | 1,395 | +1.38% | 5,972,200 | 3兆4220億 | +2.72% | 13.78 | 1.91 |
| 05/29 | 1,383 | 1,389 | 1,376 | 1,376 | -0.86% | 3,970,100 | 3兆3754億 | +1.78% | 13.6 | 1.88 |
| 05/26 | 1,401 | 1,402 | 1,387 | 1,388 | -1.28% | 6,050,600 | 3兆4048億 | +3.04% | 13.72 | 1.9 |
| 05/25 | 1,395 | 1,410 | 1,392 | 1,406 | +1.01% | 8,210,600 | 3兆4489億 | +4.93% | 13.89 | 1.92 |
| 05/24 | 1,376 | 1,392 | 1,375 | 1,392 | +1.68% | 6,634,600 | 3兆4146億 | +4.43% | 13.75 | 1.9 |
| 05/23 | 1,365 | 1,373 | 1,363 | 1,369 | 0% | 3,980,900 | 3兆3582億 | +3.24% | 13.53 | 1.87 |
| 05/22 | 1,369 | 1,374 | 1,362 | 1,369 | +0.22% | 4,949,300 | 3兆3582億 | +3.63% | 13.53 | 1.87 |
| 05/19 | 1,342 | 1,371 | 1,338 | 1,366 | +1.94% | 9,745,800 | 3兆3508億 | +3.8% | 13.5 | 1.87 |
| 05/18 | 1,310 | 1,344 | 1,310 | 1,340 | -1.18% | 7,848,900 | 3兆2870億 | +2.13% | 13.24 | 1.83 |
| 05/17 | 1,363 | 1,365 | 1,350 | 1,356 | -1.24% | 7,377,200 | 3兆3263億 | +3.59% | 13.4 | 1.85 |
| 05/16 | 1,358 | 1,373 | 1,356 | 1,373 | +2.31% | 8,631,800 | 3兆3680億 | +5.21% | 13.57 | 1.88 |
| 05/15 | 1,339 | 1,345 | 1,331 | 1,342 | -0.52% | 6,471,900 | 3兆2919億 | +3.31% | 13.26 | 1.83 |
| 05/12 | 1,380 | 1,385 | 1,337 | 1,349 | -2.1% | 12,494,300 | 3兆3091億 | +4.09% | 13.33 | 1.84 |
| 05/11 | 1,378 | 1,387 | 1,374 | 1,378 | +0.36% | 7,305,800 | 3兆3803億 | +6.57% | 13.62 | 1.88 |
| 05/10 | 1,365 | 1,377 | 1,364 | 1,373 | +0.44% | 5,751,100 | 3兆3680億 | +6.6% | 13.57 | 1.88 |
| 05/09 | 1,374 | 1,375 | 1,354 | 1,367 | -0.73% | 8,035,200 | 3兆3533億 | +6.46% | 13.51 | 1.87 |
| 05/08 | 1,361 | 1,378 | 1,360 | 1,377 | +2.84% | 11,594,800 | 3兆3778億 | +7.58% | 13.61 | 1.88 |
| 05/02 | 1,331 | 1,344 | 1,324 | 1,339 | +0.07% | 6,374,200 | 3兆2846億 | +5.02% | 13.23 | 1.83 |
| 05/01 | 1,326 | 1,340 | 1,325 | 1,338 | +0.53% | 4,322,900 | 3兆2821億 | +5.27% | 13.22 | 1.83 |
| 04/28 | 1,343 | 1,345 | 1,319 | 1,331 | -1.48% | 9,606,200 | 3兆2650億 | +5.22% | 13.15 | 1.82 |
| 04/27 | 1,352 | 1,363 | 1,344 | 1,351 | -0.66% | 10,931,400 | 3兆3140億 | +7.22% | 13.35 | 1.85 |
| 04/26 | 1,353 | 1,360 | 1,349 | 1,360 | +1.87% | 13,245,300 | 3兆3361億 | +8.45% | 13.44 | 1.86 |
| 04/25 | 1,308 | 1,336 | 1,307 | 1,335 | +2.06% | 14,861,200 | 3兆2748億 | +6.97% | 13.19 | 1.82 |
| 04/24 | 1,295 | 1,314 | 1,295 | 1,308 | +3.32% | 22,228,300 | 3兆2085億 | +5.14% | 12.92 | 1.79 |
| 04/21 | 1,266 | 1,274 | 1,262 | 1,266 | +1.44% | 8,726,700 | 3兆1055億 | +1.93% | 12.51 | 1.73 |
| 04/20 | 1,239 | 1,256 | 1,236 | 1,248 | +0.48% | 7,796,000 | 3兆614億 | +0.48% | 12.33 | 1.7 |
| 04/19 | 1,232 | 1,249 | 1,230 | 1,242 | +0.65% | 8,149,500 | 3兆466億 | -0.08% | 12.27 | 1.7 |
| 04/18 | 1,235 | 1,248 | 1,230 | 1,234 | +0.98% | 5,408,500 | 3兆270億 | -0.8% | 12.19 | 1.69 |
| 04/17 | 1,212 | 1,223 | 1,208 | 1,222 | -0.16% | 4,844,000 | 2兆9976億 | -2% | 12.07 | 1.67 |
| 04/14 | 1,220 | 1,230 | 1,213 | 1,224 | -0.41% | 6,267,500 | 3兆25億 | -2% | 12.09 | 1.67 |
| 04/13 | 1,231 | 1,233 | 1,221 | 1,229 | -1.36% | 7,077,600 | 3兆148億 | -1.76% | 12.14 | 1.68 |
| 04/12 | 1,248 | 1,254 | 1,238 | 1,246 | -1.58% | 8,113,500 | 3兆565億 | -0.48% | 12.31 | 1.7 |
| 04/11 | 1,270 | 1,270 | 1,255 | 1,266 | -0.39% | 7,022,900 | 3兆1055億 | +1.12% | 12.51 | 1.73 |
| 04/10 | 1,269 | 1,273 | 1,259 | 1,271 | +1.27% | 7,186,600 | 3兆1178億 | +1.6% | 12.56 | 1.74 |
| 04/07 | 1,254 | 1,263 | 1,241 | 1,255 | +1.54% | 11,667,600 | 3兆785億 | +0.32% | 12.4 | 1.71 |
| 04/06 | 1,249 | 1,249 | 1,231 | 1,236 | -1.9% | 10,368,000 | 3兆319億 | -1.28% | 12.21 | 1.69 |
| 04/05 | 1,276 | 1,280 | 1,254 | 1,260 | -0.24% | 8,780,900 | 3兆908億 | +0.56% | 12.45 | 1.72 |
| 04/04 | 1,276 | 1,282 | 1,249 | 1,263 | -0.63% | 11,262,000 | 3兆982億 | +0.88% | 12.48 | 1.73 |
| 04/03 | 1,264 | 1,279 | 1,261 | 1,271 | +1.03% | 8,779,700 | 3兆1178億 | +1.6% | 12.56 | 1.74 |
| 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 |
