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 | 3,750 | 3,792 | 3,747 | 3,766 | +0.86% | 12,478,000 | 4兆7593億 | +4.87% | 64.88 | 1.9 |
| 03/30 | 3,712 | 3,737 | 3,710 | 3,734 | +0.81% | 7,935,600 | 4兆7188億 | +4.27% | 64.33 | 1.89 |
| 03/29 | 3,630 | 3,721 | 3,629 | 3,704 | +2.75% | 11,163,400 | 4兆6809億 | +3.67% | 63.82 | 1.87 |
| 03/28 | 3,581 | 3,610 | 3,581 | 3,605 | +0.78% | 5,905,300 | 4兆5558億 | +1.09% | 62.11 | 1.82 |
| 03/27 | 3,569 | 3,594 | 3,555 | 3,577 | -0.72% | 5,320,800 | 4兆5204億 | +0.42% | 61.63 | 1.81 |
| 03/24 | 3,538 | 3,622 | 3,527 | 3,603 | +1.78% | 5,787,100 | 4兆5533億 | +1.18% | 62.08 | 1.82 |
| 03/23 | 3,557 | 3,573 | 3,522 | 3,540 | -0.37% | 4,283,600 | 4兆4737億 | -0.53% | 60.99 | 1.79 |
| 03/22 | 3,580 | 3,591 | 3,545 | 3,553 | -2.04% | 6,345,600 | 4兆4901億 | -0.22% | 61.21 | 1.8 |
| 03/21 | 3,650 | 3,653 | 3,613 | 3,627 | -0.33% | 3,805,300 | 4兆5822億 | +1.82% | 62.47 | 1.83 |
| 03/17 | 3,614 | 3,655 | 3,604 | 3,639 | +0.55% | 5,517,500 | 4兆5974億 | +2.19% | 62.68 | 1.84 |
| 03/16 | 3,581 | 3,626 | 3,581 | 3,619 | +0.42% | 5,151,800 | 4兆5721億 | +1.69% | 62.33 | 1.83 |
| 03/15 | 3,601 | 3,609 | 3,585 | 3,604 | -0.85% | 3,641,000 | 4兆5532億 | +1.35% | 62.07 | 1.82 |
| 03/14 | 3,650 | 3,657 | 3,620 | 3,635 | -0.66% | 3,905,700 | 4兆5923億 | +2.25% | 62.61 | 1.84 |
| 03/13 | 3,638 | 3,665 | 3,617 | 3,659 | -0.05% | 5,237,600 | 4兆6226億 | +2.95% | 63.02 | 1.85 |
| 03/10 | 3,630 | 3,664 | 3,613 | 3,661 | +3.65% | 11,681,800 | 4兆6252億 | +3.1% | 63.06 | 1.85 |
| 03/09 | 3,531 | 3,545 | 3,524 | 3,532 | +0.54% | 3,218,500 | 4兆4622億 | -0.39% | 60.83 | 1.79 |
| 03/08 | 3,512 | 3,519 | 3,481 | 3,513 | -0.26% | 3,710,200 | 4兆4382億 | -0.73% | 60.51 | 1.78 |
| 03/07 | 3,534 | 3,540 | 3,511 | 3,522 | -1.07% | 4,356,600 | 4兆4496億 | -0.37% | 60.66 | 1.78 |
| 03/06 | 3,588 | 3,596 | 3,552 | 3,560 | -1.17% | 3,436,000 | 4兆4976億 | +0.82% | 61.32 | 1.8 |
| 03/03 | 3,620 | 3,649 | 3,589 | 3,602 | +0.53% | 6,400,000 | 4兆5506億 | +2.07% | 62.04 | 1.82 |
| 03/02 | 3,593 | 3,614 | 3,568 | 3,583 | +1.53% | 5,829,100 | 4兆5266億 | +1.65% | 61.71 | 1.81 |
| 03/01 | 3,491 | 3,542 | 3,490 | 3,529 | +1.47% | 4,228,100 | 4兆4584億 | +0.17% | 60.78 | 1.78 |
| 02/28 | 3,473 | 3,532 | 3,473 | 3,478 | +0.69% | 5,951,700 | 4兆3940億 | -1.17% | 59.9 | 1.76 |
| 02/27 | 3,442 | 3,475 | 3,430 | 3,454 | -0.92% | 3,889,300 | 4兆3637億 | -1.79% | 59.49 | 1.75 |
| 02/24 | 3,514 | 3,525 | 3,482 | 3,486 | -0.83% | 3,575,400 | 4兆4041億 | -0.85% | 60.04 | 1.76 |
| 02/23 | 3,513 | 3,525 | 3,500 | 3,515 | -0.57% | 3,179,100 | 4兆4407億 | 0% | 60.54 | 1.78 |
| 02/22 | 3,569 | 3,591 | 3,526 | 3,535 | +0.4% | 5,128,400 | 4兆4660億 | +0.57% | 60.89 | 1.79 |
| 02/21 | 3,517 | 3,532 | 3,491 | 3,521 | +0.37% | 2,663,600 | 4兆4482億 | +0.23% | 60.64 | 1.78 |
| 02/20 | 3,526 | 3,531 | 3,501 | 3,508 | -1.1% | 3,884,400 | 4兆4318億 | -0.11% | 60.42 | 1.77 |
| 02/17 | 3,527 | 3,562 | 3,516 | 3,547 | -0.37% | 3,378,800 | 4兆4811億 | +1% | 61.09 | 1.79 |
| 02/16 | 3,600 | 3,600 | 3,538 | 3,560 | -0.97% | 5,843,800 | 4兆4975億 | +1.37% | 61.32 | 1.8 |
| 02/15 | 3,604 | 3,604 | 3,575 | 3,595 | +0.64% | 3,478,400 | 4兆5417億 | +2.39% | 61.92 | 1.82 |
| 02/14 | 3,607 | 3,607 | 3,569 | 3,572 | -0.42% | 3,716,300 | 4兆5127億 | +1.82% | 61.52 | 1.81 |
| 02/13 | 3,606 | 3,616 | 3,568 | 3,587 | -0.08% | 4,150,500 | 4兆5316億 | +2.46% | 61.78 | 1.81 |
| 02/10 | 3,604 | 3,608 | 3,575 | 3,590 | +0.81% | 4,913,600 | 4兆5354億 | +2.87% | 61.83 | 1.81 |
| 02/09 | 3,564 | 3,589 | 3,542 | 3,561 | -0.34% | 4,213,500 | 4兆4988億 | +2.39% | 61.33 | 1.8 |
| 02/08 | 3,585 | 3,588 | 3,550 | 3,573 | -0.72% | 4,480,600 | 4兆5139億 | +3% | 61.54 | 1.81 |
| 02/07 | 3,619 | 3,626 | 3,591 | 3,599 | +0.28% | 7,352,800 | 4兆5468億 | +4.11% | 61.99 | 1.82 |
| 02/06 | 3,585 | 3,610 | 3,572 | 3,589 | +1.47% | 8,769,400 | 4兆5342億 | +4.18% | 61.82 | 1.81 |
| 02/03 | 3,537 | 3,600 | 3,507 | 3,537 | +4.99% | 18,522,300 | 4兆4685億 | +2.97% | 60.92 | 1.79 |
| 02/02 | 3,420 | 3,435 | 3,352 | 3,369 | -1.2% | 4,920,200 | 4兆2562億 | -1.66% | 58.03 | 1.7 |
| 02/01 | 3,351 | 3,423 | 3,351 | 3,410 | -0.38% | 5,793,200 | 4兆3080億 | -0.44% | 58.73 | 1.72 |
| 01/31 | 3,362 | 3,453 | 3,362 | 3,423 | -2.26% | 11,075,000 | 4兆3244億 | +0.03% | 58.96 | 1.73 |
| 01/30 | 3,478 | 3,506 | 3,463 | 3,502 | -0.09% | 4,475,900 | 4兆4242億 | +2.43% | 60.32 | 1.77 |
| 01/27 | 3,530 | 3,540 | 3,488 | 3,505 | -0.43% | 4,833,600 | 4兆4280億 | +2.7% | 60.37 | 1.77 |
| 01/26 | 3,500 | 3,525 | 3,485 | 3,520 | +2.18% | 7,162,400 | 4兆4470億 | +3.29% | 60.63 | 1.78 |
| 01/25 | 3,465 | 3,472 | 3,421 | 3,445 | +0.79% | 4,184,300 | 4兆3522億 | +1.29% | 59.34 | 1.74 |
| 01/24 | 3,443 | 3,470 | 3,410 | 3,418 | -0.41% | 5,296,500 | 4兆3181億 | +0.59% | 58.87 | 1.73 |
| 01/23 | 3,472 | 3,473 | 3,418 | 3,432 | -1.15% | 4,635,800 | 4兆3355億 | +1.03% | 59.11 | 1.73 |
| 01/20 | 3,488 | 3,493 | 3,456 | 3,472 | -0.74% | 5,136,900 | 4兆3861億 | +2.3% | 59.8 | 1.75 |
| 01/19 | 3,525 | 3,525 | 3,467 | 3,498 | +0.4% | 4,824,900 | 4兆4189億 | +3.19% | 60.24 | 1.77 |
| 01/18 | 3,450 | 3,496 | 3,433 | 3,484 | -0.57% | 5,916,700 | 4兆4012億 | +2.92% | 60 | 1.76 |
| 01/17 | 3,514 | 3,570 | 3,491 | 3,504 | -0.28% | 8,670,400 | 4兆4265億 | +3.79% | 60.35 | 1.77 |
| 01/16 | 3,517 | 3,555 | 3,504 | 3,514 | -0.99% | 4,661,500 | 4兆4391億 | +4.46% | 60.52 | 1.78 |
| 01/13 | 3,531 | 3,549 | 3,499 | 3,549 | +0.48% | 6,291,400 | 4兆4834億 | +5.91% | 61.12 | 1.79 |
| 01/12 | 3,524 | 3,562 | 3,500 | 3,532 | +0.63% | 10,792,300 | 4兆4619億 | +5.91% | 60.83 | 1.79 |
| 01/11 | 3,464 | 3,550 | 3,462 | 3,510 | +3.42% | 13,620,000 | 4兆4341億 | +5.69% | 60.45 | 1.77 |
| 01/10 | 3,345 | 3,439 | 3,344 | 3,394 | +2.35% | 11,461,200 | 4兆2875億 | +2.54% | 58.45 | 1.72 |
| 01/06 | 3,328 | 3,374 | 3,311 | 3,316 | +0.61% | 8,873,600 | 4兆1890億 | +0.3% | 57.11 | 1.68 |
| 01/05 | 3,335 | 3,337 | 3,269 | 3,296 | -1.11% | 7,201,700 | 4兆1637億 | -0.3% | 56.77 | 1.67 |
| 01/04 | 3,305 | 3,333 | 3,274 | 3,333 | +1.77% | 5,914,000 | 4兆2105億 | +0.79% | 57.4 | 1.68 |
| 2016 |
| 12/30 | 3,311 | 3,311 | 3,262 | 3,275 | -0.73% | 3,339,800 | 4兆1375億 | -0.97% | 56.41 | 1.66 |
| 12/29 | 3,331 | 3,333 | 3,266 | 3,299 | -1.17% | 4,455,400 | 4兆1678億 | -0.3% | 56.82 | 1.67 |
| 12/28 | 3,322 | 3,368 | 3,320 | 3,338 | +0.42% | 3,888,600 | 4兆2170億 | +0.82% | 57.49 | 1.69 |
| 12/27 | 3,320 | 3,336 | 3,308 | 3,324 | -0.27% | 3,133,500 | 4兆1994億 | +0.42% | 57.25 | 1.68 |
| 12/26 | 3,351 | 3,365 | 3,331 | 3,333 | -0.27% | 2,826,500 | 4兆2107億 | +0.82% | 57.41 | 1.68 |
| 12/22 | 3,347 | 3,352 | 3,322 | 3,342 | +0.18% | 3,694,400 | 4兆2221億 | +1.21% | 57.56 | 1.69 |
| 12/21 | 3,380 | 3,385 | 3,335 | 3,336 | -0.77% | 5,093,600 | 4兆2140億 | +1.18% | 57.45 | 1.69 |
| 12/20 | 3,365 | 3,376 | 3,332 | 3,362 | -0.56% | 4,363,500 | 4兆2468億 | +2.16% | 57.9 | 1.7 |
| 12/19 | 3,383 | 3,404 | 3,375 | 3,381 | +1.02% | 4,998,100 | 4兆2708億 | +2.86% | 58.23 | 1.71 |
| 12/16 | 3,400 | 3,414 | 3,338 | 3,347 | -0.77% | 7,181,900 | 4兆2279億 | +2.04% | 57.64 | 1.69 |
| 12/15 | 3,390 | 3,394 | 3,358 | 3,373 | +0.03% | 5,387,300 | 4兆2607億 | +3.02% | 58.09 | 1.7 |
| 12/14 | 3,378 | 3,394 | 3,360 | 3,372 | -0.18% | 5,836,500 | 4兆2595億 | +3.44% | 58.07 | 1.7 |
| 12/13 | 3,333 | 3,393 | 3,325 | 3,378 | +0.36% | 6,183,700 | 4兆2670億 | +3.84% | 58.17 | 1.71 |
| 12/12 | 3,389 | 3,390 | 3,334 | 3,366 | -0.06% | 6,949,700 | 4兆2519億 | +3.76% | 57.97 | 1.7 |
| 12/09 | 3,285 | 3,381 | 3,275 | 3,368 | +3.28% | 15,247,300 | 4兆2544億 | +4.08% | 58 | 1.7 |
| 12/08 | 3,231 | 3,280 | 3,210 | 3,261 | +1.94% | 11,353,600 | 4兆1192億 | +0.9% | 56.16 | 1.65 |
| 12/07 | 3,209 | 3,213 | 3,192 | 3,199 | +0.28% | 4,915,900 | 4兆409億 | -1.11% | 55.09 | 1.62 |
| 12/06 | 3,210 | 3,216 | 3,180 | 3,190 | +0.95% | 5,466,700 | 4兆295億 | -1.6% | 54.94 | 1.61 |
| 12/05 | 3,167 | 3,191 | 3,146 | 3,160 | -0.25% | 6,737,300 | 3兆9917億 | -2.65% | 54.42 | 1.6 |
| 12/02 | 3,181 | 3,191 | 3,136 | 3,168 | -2.49% | 11,228,000 | 4兆18億 | -2.58% | 54.56 | 1.6 |
| 12/01 | 3,300 | 3,307 | 3,243 | 3,249 | -1.19% | 9,315,900 | 4兆1041億 | -0.28% | 55.95 | 1.64 |
| 11/30 | 3,316 | 3,330 | 3,274 | 3,288 | -0.69% | 5,154,400 | 4兆1533億 | +0.83% | 56.62 | 1.66 |
| 11/29 | 3,278 | 3,317 | 3,278 | 3,311 | -0.36% | 3,764,800 | 4兆1824億 | +1.5% | 57.02 | 1.67 |
| 11/28 | 3,275 | 3,329 | 3,273 | 3,323 | -0.15% | 4,872,500 | 4兆1976億 | +1.84% | 57.23 | 1.68 |
| 11/25 | 3,337 | 3,359 | 3,306 | 3,328 | -0.18% | 6,750,600 | 4兆2039億 | +1.9% | 57.31 | 1.68 |
| 11/24 | 3,360 | 3,366 | 3,333 | 3,334 | -0.63% | 6,678,900 | 4兆2114億 | +1.99% | 57.42 | 1.69 |
| 11/22 | 3,322 | 3,360 | 3,317 | 3,355 | +1.67% | 7,928,900 | 4兆2380億 | +2.47% | 57.78 | 1.7 |
| 11/21 | 3,260 | 3,303 | 3,256 | 3,300 | +2.01% | 6,247,600 | 4兆1685億 | +0.7% | 56.83 | 1.67 |
| 11/18 | 3,227 | 3,247 | 3,211 | 3,235 | +0.28% | 6,145,500 | 4兆864億 | -1.46% | 55.71 | 1.63 |
| 11/17 | 3,193 | 3,228 | 3,177 | 3,226 | +0.62% | 4,315,900 | 4兆750億 | -1.98% | 55.56 | 1.63 |
| 11/16 | 3,220 | 3,231 | 3,198 | 3,206 | +0.09% | 5,055,800 | 4兆497億 | -2.76% | 55.21 | 1.62 |
| 11/15 | 3,225 | 3,227 | 3,172 | 3,203 | -1.78% | 7,208,500 | 4兆459億 | -3.09% | 55.16 | 1.62 |
| 11/14 | 3,228 | 3,265 | 3,215 | 3,261 | +1.94% | 6,577,200 | 4兆1192億 | -1.51% | 56.16 | 1.65 |
| 11/11 | 3,208 | 3,225 | 3,178 | 3,199 | -0.25% | 8,513,800 | 4兆409億 | -3.53% | 55.09 | 1.62 |
| 11/10 | 3,260 | 3,260 | 3,170 | 3,207 | +6.09% | 10,337,300 | 4兆510億 | -3.52% | 55.23 | 1.62 |
| 11/09 | 3,210 | 3,219 | 2,930 | 3,023 | -5.09% | 14,731,000 | 3兆8186億 | -9.22% | 52.06 | 1.53 |
| 11/08 | 3,163 | 3,192 | 3,160 | 3,185 | +1.14% | 4,661,800 | 4兆232億 | -4.73% | 54.85 | 1.61 |
| 11/07 | 3,219 | 3,224 | 3,136 | 3,149 | -0.82% | 8,247,300 | 3兆9777億 | -5.92% | 54.23 | 1.59 |
| 11/04 | 3,200 | 3,204 | 3,131 | 3,175 | -2.76% | 8,518,600 | 4兆106億 | -5.39% | 54.68 | 1.6 |
