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 |
---|
2024 | 4/1, 株式分割 1→3 |
2017 |
03/31 | 2,273 | 2,300 | 2,250 | 2,250 | -1.03% | 1,993,200 | 1兆4082億 | +1.03% | 34.58 | 6.71 |
03/30 | 2,267 | 2,297 | 2,260 | 2,273 | -1.16% | 1,952,100 | 1兆4228億 | +2.22% | 34.94 | 6.78 |
03/29 | 2,303 | 2,320 | 2,293 | 2,300 | 0% | 1,801,800 | 1兆4395億 | +3.6% | 35.35 | 6.86 |
03/28 | 2,273 | 2,310 | 2,270 | 2,300 | +2.22% | 1,975,200 | 1兆4395億 | +3.84% | 35.35 | 6.86 |
03/27 | 2,273 | 2,283 | 2,247 | 2,250 | -1.03% | 1,250,700 | 1兆4082億 | +1.9% | 34.58 | 6.71 |
03/24 | 2,263 | 2,287 | 2,250 | 2,273 | +0.44% | 1,523,100 | 1兆4228億 | +3.19% | 34.94 | 6.78 |
03/23 | 2,260 | 2,267 | 2,230 | 2,263 | +0.74% | 1,834,200 | 1兆4166億 | +2.93% | 34.79 | 6.75 |
03/22 | 2,233 | 2,273 | 2,223 | 2,247 | -0.88% | 2,147,700 | 1兆4061億 | +2.31% | 34.53 | 6.7 |
03/21 | 2,283 | 2,283 | 2,247 | 2,267 | +0.15% | 1,926,300 | 1兆4182億 | +3.45% | 34.83 | 6.76 |
03/17 | 2,247 | 2,270 | 2,233 | 2,263 | +0.44% | 1,877,100 | 1兆4161億 | +3.44% | 34.78 | 6.75 |
03/16 | 2,213 | 2,253 | 2,210 | 2,253 | +1.35% | 1,843,500 | 1兆4099億 | +3.27% | 34.62 | 6.72 |
03/15 | 2,237 | 2,237 | 2,193 | 2,223 | -0.74% | 1,014,300 | 1兆3911億 | +2.22% | 34.16 | 6.63 |
03/14 | 2,223 | 2,257 | 2,210 | 2,240 | +1.66% | 1,733,400 | 1兆4015億 | +3.27% | 34.42 | 6.68 |
03/13 | 2,213 | 2,233 | 2,197 | 2,203 | +0.15% | 1,471,200 | 1兆3786億 | +1.91% | 33.85 | 6.57 |
03/10 | 2,193 | 2,213 | 2,187 | 2,200 | +2.17% | 2,093,700 | 1兆3765億 | +1.99% | 33.8 | 6.56 |
03/09 | 2,160 | 2,177 | 2,153 | 2,153 | +0.47% | 1,448,400 | 1兆3473億 | -0.22% | 33.09 | 6.42 |
03/08 | 2,163 | 2,173 | 2,137 | 2,143 | -1.53% | 1,880,400 | 1兆3411億 | -0.86% | 32.93 | 6.39 |
03/07 | 2,193 | 2,203 | 2,173 | 2,177 | -1.36% | 1,937,100 | 1兆3619億 | +0.45% | 33.44 | 6.49 |
03/06 | 2,263 | 2,263 | 2,203 | 2,207 | -1.34% | 1,299,000 | 1兆3807億 | +1.69% | 33.91 | 6.58 |
03/03 | 2,263 | 2,273 | 2,220 | 2,237 | -0.45% | 1,706,400 | 1兆3995億 | +2.93% | 34.37 | 6.67 |
03/02 | 2,233 | 2,250 | 2,200 | 2,247 | +1.66% | 1,968,900 | 1兆4057億 | +3.39% | 34.52 | 6.7 |
03/01 | 2,163 | 2,213 | 2,153 | 2,210 | +2.16% | 1,669,800 | 1兆3828億 | +1.8% | 33.96 | 6.59 |
02/28 | 2,183 | 2,207 | 2,160 | 2,163 | -0.15% | 2,098,500 | 1兆3536億 | -0.31% | 33.24 | 6.45 |
02/27 | 2,143 | 2,173 | 2,140 | 2,167 | -0.31% | 1,527,600 | 1兆3557億 | -0.2% | 33.29 | 6.46 |
02/24 | 2,170 | 2,180 | 2,153 | 2,173 | +0.31% | 1,221,000 | 1兆3598億 | +0.11% | 33.39 | 6.48 |
02/23 | 2,187 | 2,187 | 2,137 | 2,167 | -0.61% | 1,190,400 | 1兆3557億 | -0.38% | 33.29 | 6.46 |
02/22 | 2,157 | 2,183 | 2,143 | 2,180 | +1.08% | 1,624,800 | 1兆3640億 | +0.05% | 33.5 | 6.5 |
02/21 | 2,130 | 2,163 | 2,130 | 2,157 | +1.25% | 776,100 | 1兆3493億 | -1.16% | 33.14 | 6.43 |
02/20 | 2,130 | 2,133 | 2,113 | 2,130 | 0% | 919,500 | 1兆3327億 | -2.56% | 32.73 | 6.35 |
02/17 | 2,130 | 2,150 | 2,107 | 2,130 | -2.29% | 1,597,500 | 1兆3327億 | -2.96% | 32.73 | 6.35 |
02/16 | 2,183 | 2,200 | 2,163 | 2,180 | 0% | 1,856,100 | 1兆3639億 | -1.04% | 33.49 | 6.5 |
02/15 | 2,187 | 2,187 | 2,140 | 2,180 | +2.35% | 1,821,000 | 1兆3639億 | -1.27% | 33.49 | 6.5 |
02/14 | 2,153 | 2,163 | 2,127 | 2,130 | -2.14% | 2,261,100 | 1兆3327億 | -3.75% | 32.73 | 6.35 |
02/13 | 2,160 | 2,183 | 2,133 | 2,177 | +3% | 2,491,200 | 1兆3619億 | -1.95% | 33.44 | 6.49 |
02/10 | 2,117 | 2,117 | 2,093 | 2,113 | +1.77% | 1,696,200 | 1兆3222億 | -5.06% | 32.47 | 6.3 |
02/09 | 2,083 | 2,087 | 2,067 | 2,077 | -0.8% | 1,526,700 | 1兆2993億 | -7.04% | 31.91 | 6.19 |
02/08 | 2,077 | 2,123 | 2,077 | 2,093 | +1.45% | 1,599,300 | 1兆3097億 | -6.71% | 32.16 | 6.24 |
02/07 | 2,047 | 2,080 | 2,033 | 2,063 | -0.32% | 3,055,500 | 1兆2909億 | -8.3% | 31.7 | 6.15 |
02/06 | 2,133 | 2,160 | 2,050 | 2,070 | -7.31% | 5,092,200 | 1兆2951億 | -8.29% | 31.8 | 6.17 |
02/03 | 2,247 | 2,253 | 2,220 | 2,233 | -0.3% | 1,230,600 | 1兆3973億 | -1.35% | 34.31 | 6.66 |
02/02 | 2,283 | 2,283 | 2,237 | 2,240 | -1.75% | 1,487,100 | 1兆4015億 | -1.06% | 34.42 | 6.68 |
02/01 | 2,257 | 2,290 | 2,233 | 2,280 | +1.18% | 1,494,600 | 1兆4265億 | +0.75% | 35.03 | 6.8 |
01/31 | 2,243 | 2,280 | 2,240 | 2,253 | -0.73% | 2,036,400 | 1兆4098億 | -0.29% | 34.62 | 6.72 |
01/30 | 2,250 | 2,277 | 2,250 | 2,270 | +1.19% | 1,422,000 | 1兆4202億 | +0.58% | 34.88 | 6.77 |
01/27 | 2,203 | 2,280 | 2,203 | 2,243 | +2.59% | 2,659,200 | 1兆4036億 | -0.52% | 34.47 | 6.69 |
01/26 | 2,190 | 2,197 | 2,167 | 2,187 | +0.15% | 2,666,100 | 1兆3681億 | -2.86% | 33.6 | 6.52 |
01/25 | 2,207 | 2,220 | 2,163 | 2,183 | -0.15% | 1,696,200 | 1兆3660億 | -2.96% | 33.55 | 6.51 |
01/24 | 2,167 | 2,207 | 2,167 | 2,187 | +0.15% | 1,837,500 | 1兆3681億 | -2.81% | 33.6 | 6.52 |
01/23 | 2,220 | 2,227 | 2,177 | 2,183 | -3.53% | 2,238,600 | 1兆3660億 | -2.92% | 33.54 | 6.51 |
01/20 | 2,257 | 2,277 | 2,243 | 2,263 | -0.15% | 1,599,300 | 1兆4160億 | +0.68% | 34.77 | 6.75 |
01/19 | 2,280 | 2,307 | 2,267 | 2,267 | +0.29% | 1,723,800 | 1兆4181億 | +1.06% | 34.82 | 6.76 |
01/18 | 2,277 | 2,297 | 2,240 | 2,260 | -0.29% | 1,568,100 | 1兆4139億 | +1.16% | 34.72 | 6.74 |
01/17 | 2,337 | 2,337 | 2,267 | 2,267 | -3.13% | 1,572,600 | 1兆4181億 | +1.87% | 34.82 | 6.76 |
01/16 | 2,343 | 2,357 | 2,327 | 2,340 | +0.29% | 1,408,200 | 1兆4640億 | +5.41% | 35.95 | 6.98 |
01/13 | 2,320 | 2,337 | 2,313 | 2,333 | +1.3% | 1,660,800 | 1兆4598億 | +5.49% | 35.85 | 6.96 |
01/12 | 2,290 | 2,310 | 2,273 | 2,303 | -0.14% | 1,647,000 | 1兆4410億 | +4.32% | 35.39 | 6.87 |
01/11 | 2,323 | 2,323 | 2,293 | 2,307 | -0.29% | 915,600 | 1兆4431億 | +4.66% | 35.44 | 6.88 |
01/10 | 2,350 | 2,360 | 2,310 | 2,313 | -0.14% | 1,816,500 | 1兆4473億 | +5.01% | 35.54 | 6.9 |
01/06 | 2,303 | 2,337 | 2,293 | 2,317 | +0.14% | 1,706,700 | 1兆4494億 | +5.16% | 35.59 | 6.91 |
01/05 | 2,323 | 2,350 | 2,297 | 2,313 | -0.29% | 1,906,500 | 1兆4473億 | +4.96% | 35.54 | 6.9 |
01/04 | 2,290 | 2,323 | 2,280 | 2,320 | +2.81% | 2,670,000 | 1兆4515億 | +5.17% | 35.64 | 6.92 |
2016 |
12/30 | 2,233 | 2,260 | 2,223 | 2,257 | +1.04% | 1,777,800 | 1兆4119億 | +2.25% | 34.67 | 6.73 |
12/29 | 2,247 | 2,247 | 2,217 | 2,233 | -0.45% | 2,017,500 | 1兆3973億 | +1.01% | 34.31 | 6.66 |
12/28 | 2,267 | 2,267 | 2,227 | 2,243 | -0.15% | 1,706,100 | 1兆4036億 | +1.28% | 34.47 | 6.69 |
12/27 | 2,220 | 2,267 | 2,213 | 2,247 | +1.66% | 1,799,100 | 1兆4056億 | +1.34% | 34.52 | 6.7 |
12/26 | 2,217 | 2,217 | 2,187 | 2,210 | +0.91% | 1,398,000 | 1兆3827億 | -0.45% | 33.96 | 6.59 |
12/22 | 2,173 | 2,197 | 2,170 | 2,190 | +0.46% | 1,394,700 | 1兆3702億 | -1.44% | 33.65 | 6.53 |
12/21 | 2,217 | 2,217 | 2,160 | 2,180 | -1.65% | 1,878,000 | 1兆3637億 | -1.93% | 33.49 | 6.5 |
12/20 | 2,173 | 2,223 | 2,170 | 2,217 | +2.31% | 1,726,800 | 1兆3866億 | -0.28% | 34.05 | 6.61 |
12/19 | 2,167 | 2,170 | 2,150 | 2,167 | +0.46% | 1,961,700 | 1兆3553億 | -2.36% | 33.28 | 6.46 |
12/16 | 2,180 | 2,187 | 2,147 | 2,157 | -1.07% | 2,500,200 | 1兆3491億 | -2.72% | 33.13 | 6.43 |
12/15 | 2,167 | 2,190 | 2,147 | 2,180 | +1.24% | 1,753,200 | 1兆3637億 | -1.76% | 33.49 | 6.5 |
12/14 | 2,170 | 2,197 | 2,133 | 2,153 | -0.77% | 1,636,200 | 1兆3470億 | -3.09% | 33.08 | 6.42 |
12/13 | 2,130 | 2,173 | 2,130 | 2,170 | +1.88% | 2,256,900 | 1兆3574億 | -2.73% | 33.33 | 6.47 |
12/12 | 2,060 | 2,143 | 2,060 | 2,130 | +4.24% | 3,823,200 | 1兆3324億 | -4.87% | 32.72 | 6.35 |
12/09 | 2,003 | 2,060 | 2,003 | 2,043 | +0.49% | 3,039,000 | 1兆2782億 | -9.06% | 31.39 | 6.09 |
12/08 | 2,113 | 2,123 | 2,020 | 2,033 | -4.84% | 4,995,000 | 1兆2719億 | -9.99% | 31.23 | 6.06 |
12/07 | 2,157 | 2,157 | 2,123 | 2,137 | -0.93% | 2,964,000 | 1兆3366億 | -6.08% | 32.82 | 6.37 |
12/06 | 2,227 | 2,240 | 2,137 | 2,157 | -2.85% | 3,164,700 | 1兆3491億 | -5.7% | 33.13 | 6.43 |
12/05 | 2,237 | 2,267 | 2,203 | 2,220 | +0.15% | 2,390,100 | 1兆3887億 | -3.35% | 34.1 | 6.62 |
12/02 | 2,253 | 2,260 | 2,200 | 2,217 | -2.64% | 2,187,300 | 1兆3866億 | -3.79% | 34.05 | 6.61 |
12/01 | 2,293 | 2,330 | 2,270 | 2,277 | -0.87% | 2,839,500 | 1兆4241億 | -1.57% | 34.97 | 6.79 |
11/30 | 2,350 | 2,350 | 2,287 | 2,297 | -2.68% | 2,985,600 | 1兆4366億 | -1.05% | 35.28 | 6.85 |
11/29 | 2,340 | 2,363 | 2,333 | 2,360 | 0% | 1,870,800 | 1兆4763億 | +1.37% | 36.25 | 7.03 |
11/28 | 2,330 | 2,367 | 2,313 | 2,360 | +0.57% | 1,695,600 | 1兆4763億 | +1.16% | 36.25 | 7.03 |
11/25 | 2,360 | 2,377 | 2,340 | 2,347 | +0.28% | 1,520,400 | 1兆4679億 | +0.33% | 36.05 | 7 |
11/24 | 2,357 | 2,367 | 2,330 | 2,340 | +0.29% | 1,431,000 | 1兆4638億 | -0.26% | 35.95 | 6.98 |
11/22 | 2,317 | 2,343 | 2,307 | 2,333 | +0.72% | 2,287,800 | 1兆4596億 | -0.79% | 35.84 | 6.96 |
11/21 | 2,333 | 2,333 | 2,300 | 2,317 | +0.43% | 1,857,900 | 1兆4491億 | -1.75% | 35.59 | 6.91 |
11/18 | 2,293 | 2,313 | 2,280 | 2,307 | +1.91% | 2,644,800 | 1兆4429億 | -2.47% | 35.43 | 6.88 |
11/17 | 2,237 | 2,263 | 2,227 | 2,263 | +2.11% | 2,587,500 | 1兆4157億 | -4.66% | 34.77 | 6.75 |
11/16 | 2,163 | 2,220 | 2,147 | 2,217 | +1.99% | 3,059,400 | 1兆3866億 | -7.02% | 34.05 | 6.61 |
11/15 | 2,127 | 2,173 | 2,120 | 2,173 | +2.35% | 2,142,900 | 1兆3594億 | -9.33% | 33.38 | 6.48 |
11/14 | 2,177 | 2,177 | 2,113 | 2,123 | +0.63% | 2,364,900 | 1兆3282億 | -11.93% | 32.62 | 6.33 |
11/11 | 2,210 | 2,220 | 2,093 | 2,110 | -4.09% | 4,536,000 | 1兆3198億 | -13.03% | 32.41 | 6.29 |
11/10 | 2,070 | 2,237 | 2,070 | 2,200 | -3.08% | 6,003,600 | 1兆3761億 | -9.91% | 33.79 | 6.56 |
11/09 | 2,397 | 2,400 | 2,253 | 2,270 | -4.49% | 2,040,000 | 1兆4199億 | -7.54% | 34.87 | 6.77 |
11/08 | 2,397 | 2,397 | 2,367 | 2,377 | +0.42% | 1,065,600 | 1兆4866億 | -3.58% | 36.51 | 7.08 |
11/07 | 2,377 | 2,393 | 2,353 | 2,367 | +1.43% | 1,629,000 | 1兆4804億 | -4.14% | 36.35 | 7.05 |
11/04 | 2,327 | 2,343 | 2,303 | 2,333 | -0.85% | 1,218,900 | 1兆4595億 | -5.72% | 35.84 | 6.96 |