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 | 1,094 | 1,094 | 1,074 | 1,074 | -1.29% | 16,653,500 | 4兆5330億 | -4.79% | 6.33 | 0.86 |
| 03/30 | 1,105 | 1,107 | 1,086 | 1,088 | -2.33% | 21,261,000 | 4兆5921億 | -3.72% | 6.41 | 0.88 |
| 03/29 | 1,110 | 1,118 | 1,102 | 1,114 | -1.76% | 14,872,700 | 4兆7018億 | -1.5% | 6.57 | 0.9 |
| 03/28 | 1,128 | 1,136 | 1,122 | 1,134 | +0.89% | 19,075,600 | 4兆7862億 | +0.27% | 6.69 | 0.91 |
| 03/27 | 1,120 | 1,126 | 1,115 | 1,124 | -0.18% | 13,775,900 | 4兆7440億 | -0.53% | 6.63 | 0.9 |
| 03/24 | 1,116 | 1,130 | 1,110 | 1,126 | +0.81% | 11,089,300 | 4兆7525億 | -0.35% | 6.64 | 0.91 |
| 03/23 | 1,115 | 1,119 | 1,108 | 1,117 | +0.18% | 15,357,100 | 4兆7145億 | -1.15% | 6.59 | 0.9 |
| 03/22 | 1,125 | 1,127 | 1,115 | 1,115 | -2.02% | 21,184,400 | 4兆7060億 | -1.33% | 6.57 | 0.9 |
| 03/21 | 1,131 | 1,140 | 1,126 | 1,138 | +0.53% | 10,165,900 | 4兆8031億 | +0.62% | 6.71 | 0.92 |
| 03/17 | 1,135 | 1,139 | 1,126 | 1,132 | -0.53% | 18,007,400 | 4兆7778億 | +0.18% | 6.67 | 0.91 |
| 03/16 | 1,158 | 1,161 | 1,120 | 1,138 | -1.73% | 37,675,300 | 4兆8031億 | +0.71% | 6.71 | 0.92 |
| 03/15 | 1,157 | 1,162 | 1,154 | 1,158 | +0.17% | 7,755,000 | 4兆8875億 | +2.57% | 6.83 | 0.93 |
| 03/14 | 1,160 | 1,163 | 1,155 | 1,156 | -0.17% | 8,844,500 | 4兆8791億 | +2.48% | 6.82 | 0.93 |
| 03/13 | 1,155 | 1,159 | 1,153 | 1,158 | 0% | 9,035,200 | 4兆8875億 | +2.84% | 6.83 | 0.93 |
| 03/10 | 1,154 | 1,159 | 1,149 | 1,158 | +1.4% | 13,009,800 | 4兆8875億 | +2.93% | 6.83 | 0.93 |
| 03/09 | 1,151 | 1,153 | 1,138 | 1,142 | -0.44% | 10,909,800 | 4兆8200億 | +1.6% | 6.73 | 0.92 |
| 03/08 | 1,147 | 1,148 | 1,137 | 1,147 | -0.35% | 12,618,100 | 4兆8411億 | +2.23% | 6.76 | 0.92 |
| 03/07 | 1,145 | 1,158 | 1,144 | 1,151 | +0.96% | 14,616,200 | 4兆8580億 | +2.68% | 6.79 | 0.93 |
| 03/06 | 1,130 | 1,142 | 1,128 | 1,140 | +1.06% | 9,761,700 | 4兆8116億 | +1.79% | 6.72 | 0.92 |
| 03/03 | 1,129 | 1,133 | 1,123 | 1,128 | +0.36% | 9,172,100 | 4兆7609億 | +0.71% | 6.65 | 0.91 |
| 03/02 | 1,136 | 1,139 | 1,124 | 1,124 | +0.27% | 12,341,900 | 4兆7440億 | +0.36% | 6.63 | 0.9 |
| 03/01 | 1,115 | 1,124 | 1,104 | 1,121 | +1.36% | 14,684,900 | 4兆7314億 | 0% | 6.61 | 0.9 |
| 02/28 | 1,114 | 1,121 | 1,106 | 1,106 | +0.09% | 15,081,800 | 4兆6681億 | -1.43% | 6.52 | 0.89 |
| 02/27 | 1,110 | 1,112 | 1,101 | 1,105 | -0.63% | 9,808,500 | 4兆6638億 | -1.52% | 6.51 | 0.89 |
| 02/24 | 1,112 | 1,118 | 1,106 | 1,112 | 0% | 8,991,900 | 4兆6934億 | -0.98% | 6.56 | 0.89 |
| 02/23 | 1,113 | 1,115 | 1,107 | 1,112 | -0.63% | 12,229,300 | 4兆6934億 | -1.16% | 6.56 | 0.89 |
| 02/22 | 1,120 | 1,121 | 1,114 | 1,119 | +0.18% | 9,442,100 | 4兆7229億 | -0.71% | 6.6 | 0.9 |
| 02/21 | 1,117 | 1,122 | 1,114 | 1,117 | 0% | 7,144,600 | 4兆7145億 | -0.98% | 6.59 | 0.9 |
| 02/20 | 1,122 | 1,123 | 1,108 | 1,117 | 0% | 7,265,800 | 4兆7145億 | -1.06% | 6.59 | 0.9 |
| 02/17 | 1,117 | 1,122 | 1,114 | 1,117 | -0.62% | 8,463,400 | 4兆7145億 | -1.24% | 6.59 | 0.9 |
| 02/16 | 1,128 | 1,131 | 1,119 | 1,124 | -0.27% | 9,323,700 | 4兆7440億 | -0.71% | 6.63 | 0.9 |
| 02/15 | 1,130 | 1,130 | 1,122 | 1,127 | +0.9% | 8,020,400 | 4兆7567億 | -0.62% | 6.64 | 0.91 |
| 02/14 | 1,135 | 1,135 | 1,116 | 1,117 | -0.8% | 10,911,000 | 4兆7145億 | -1.67% | 6.59 | 0.9 |
| 02/13 | 1,139 | 1,139 | 1,125 | 1,126 | 0% | 12,218,600 | 4兆7525億 | -1.05% | 6.64 | 0.91 |
| 02/10 | 1,121 | 1,127 | 1,114 | 1,126 | +1.44% | 14,022,500 | 4兆7525億 | -1.23% | 6.64 | 0.91 |
| 02/09 | 1,120 | 1,121 | 1,104 | 1,110 | -2.03% | 14,641,400 | 4兆6849億 | -2.89% | 6.54 | 0.89 |
| 02/08 | 1,128 | 1,135 | 1,118 | 1,133 | +0.89% | 9,195,500 | 4兆7820億 | -1.13% | 6.68 | 0.91 |
| 02/07 | 1,113 | 1,127 | 1,109 | 1,123 | +0.27% | 7,850,800 | 4兆7398億 | -2.18% | 6.62 | 0.9 |
| 02/06 | 1,134 | 1,137 | 1,115 | 1,120 | -0.53% | 9,687,600 | 4兆7272億 | -2.61% | 6.6 | 0.9 |
| 02/03 | 1,120 | 1,131 | 1,115 | 1,126 | +1.17% | 13,511,100 | 4兆7525億 | -2.34% | 6.64 | 0.91 |
| 02/02 | 1,112 | 1,126 | 1,109 | 1,113 | +0.09% | 11,468,300 | 4兆6976億 | -3.72% | 6.56 | 0.9 |
| 02/01 | 1,108 | 1,115 | 1,095 | 1,112 | -0.63% | 14,266,600 | 4兆6934億 | -4.14% | 6.56 | 0.89 |
| 01/31 | 1,117 | 1,127 | 1,116 | 1,119 | -1.5% | 9,847,000 | 4兆7229億 | -3.87% | 6.6 | 0.9 |
| 01/30 | 1,141 | 1,142 | 1,133 | 1,136 | -0.44% | 9,896,200 | 4兆7947億 | -2.66% | 6.7 | 0.91 |
| 01/27 | 1,152 | 1,152 | 1,138 | 1,141 | -0.44% | 10,693,500 | 4兆8158億 | -2.31% | 6.73 | 0.92 |
| 01/26 | 1,149 | 1,152 | 1,143 | 1,146 | +1.06% | 10,950,700 | 4兆8369億 | -1.97% | 6.76 | 0.92 |
| 01/25 | 1,142 | 1,151 | 1,131 | 1,134 | +1.07% | 8,995,600 | 4兆7862億 | -3.08% | 6.69 | 0.91 |
| 01/24 | 1,122 | 1,126 | 1,115 | 1,122 | -1.15% | 11,785,000 | 4兆7356億 | -4.18% | 6.61 | 0.9 |
| 01/23 | 1,138 | 1,142 | 1,128 | 1,135 | -1.39% | 11,042,200 | 4兆7905億 | -3.16% | 6.69 | 0.91 |
| 01/20 | 1,163 | 1,163 | 1,148 | 1,151 | -0.43% | 11,947,100 | 4兆8580億 | -1.79% | 6.79 | 0.93 |
| 01/19 | 1,170 | 1,171 | 1,146 | 1,156 | 0% | 13,802,300 | 4兆8791億 | -1.28% | 6.82 | 0.93 |
| 01/18 | 1,131 | 1,158 | 1,124 | 1,156 | +1.31% | 14,464,800 | 4兆8791億 | -1.11% | 6.82 | 0.93 |
| 01/17 | 1,151 | 1,164 | 1,141 | 1,141 | -1.04% | 9,791,200 | 4兆8158億 | -2.23% | 6.73 | 0.92 |
| 01/16 | 1,162 | 1,163 | 1,149 | 1,153 | -0.6% | 8,616,800 | 4兆8664億 | -1.11% | 6.8 | 0.93 |
| 01/13 | 1,160 | 1,165 | 1,155 | 1,160 | 0% | 9,398,300 | 4兆8960億 | -0.26% | 6.84 | 0.93 |
| 01/12 | 1,162 | 1,167 | 1,152 | 1,160 | -1.02% | 11,235,200 | 4兆8960億 | +0.09% | 6.84 | 0.93 |
| 01/11 | 1,176 | 1,180 | 1,169 | 1,172 | +0.09% | 9,314,200 | 4兆9466億 | +1.38% | 6.91 | 0.94 |
| 01/10 | 1,174 | 1,183 | 1,170 | 1,171 | -0.17% | 12,754,600 | 4兆9424億 | +1.65% | 6.9 | 0.94 |
| 01/06 | 1,168 | 1,182 | 1,166 | 1,173 | -2.25% | 13,654,500 | 4兆9508億 | +2.27% | 6.92 | 0.94 |
| 01/05 | 1,202 | 1,204 | 1,191 | 1,200 | -0.17% | 9,467,500 | 5兆648億 | +4.99% | 7.07 | 0.97 |
| 01/04 | 1,191 | 1,208 | 1,191 | 1,202 | +2.21% | 13,098,300 | 5兆732億 | +5.62% | 7.09 | 0.97 |
| 2016 |
| 12/30 | 1,163 | 1,179 | 1,157 | 1,176 | -0.42% | 9,302,500 | 4兆9635億 | +3.7% | 6.93 | 0.95 |
| 12/29 | 1,188 | 1,192 | 1,175 | 1,181 | -1.42% | 10,789,300 | 4兆9846億 | +4.61% | 6.96 | 0.95 |
| 12/28 | 1,205 | 1,207 | 1,193 | 1,198 | -0.08% | 6,982,800 | 5兆564億 | +6.77% | 7.06 | 0.96 |
| 12/27 | 1,188 | 1,202 | 1,187 | 1,199 | +0.33% | 7,219,500 | 5兆606億 | +7.44% | 7.07 | 0.96 |
| 12/26 | 1,207 | 1,209 | 1,193 | 1,195 | -1.4% | 9,651,600 | 5兆437億 | +7.66% | 7.05 | 0.96 |
| 12/22 | 1,204 | 1,216 | 1,203 | 1,212 | +0.83% | 13,201,900 | 5兆1155億 | +9.88% | 7.15 | 0.98 |
| 12/21 | 1,187 | 1,220 | 1,183 | 1,202 | +2.82% | 25,133,600 | 5兆732億 | +9.67% | 7.09 | 0.97 |
| 12/20 | 1,170 | 1,170 | 1,160 | 1,169 | 0% | 8,961,400 | 4兆9340億 | +7.54% | 6.89 | 0.94 |
| 12/19 | 1,172 | 1,173 | 1,162 | 1,169 | +0.09% | 10,423,100 | 4兆9340億 | +8.24% | 6.89 | 0.94 |
| 12/16 | 1,175 | 1,180 | 1,167 | 1,168 | +1.04% | 16,537,200 | 4兆9297億 | +8.96% | 6.89 | 0.94 |
| 12/15 | 1,150 | 1,170 | 1,150 | 1,156 | +1.4% | 17,906,900 | 4兆8791億 | +8.54% | 6.82 | 0.93 |
| 12/14 | 1,140 | 1,150 | 1,137 | 1,140 | +0.44% | 15,647,000 | 4兆8116億 | +7.75% | 6.72 | 0.92 |
| 12/13 | 1,133 | 1,138 | 1,128 | 1,135 | +0.35% | 13,669,200 | 4兆7905億 | +7.79% | 6.69 | 0.91 |
| 12/12 | 1,130 | 1,146 | 1,125 | 1,131 | +1.43% | 20,552,800 | 4兆7736億 | +7.82% | 6.67 | 0.91 |
| 12/09 | 1,111 | 1,120 | 1,110 | 1,115 | +0.54% | 18,594,900 | 4兆7060億 | +6.8% | 6.57 | 0.9 |
| 12/08 | 1,105 | 1,110 | 1,101 | 1,109 | +1.28% | 16,523,300 | 4兆6807億 | +6.43% | 6.54 | 0.89 |
| 12/07 | 1,091 | 1,095 | 1,087 | 1,095 | +1.39% | 13,471,900 | 4兆6216億 | +5.29% | 6.46 | 0.88 |
| 12/06 | 1,080 | 1,086 | 1,074 | 1,080 | +1.31% | 15,256,900 | 4兆5583億 | +3.95% | 6.37 | 0.87 |
| 12/05 | 1,066 | 1,068 | 1,058 | 1,066 | -0.74% | 14,645,600 | 4兆4992億 | +2.7% | 6.28 | 0.86 |
| 12/02 | 1,085 | 1,086 | 1,072 | 1,074 | -0.19% | 14,059,900 | 4兆5330億 | +3.57% | 6.33 | 0.86 |
| 12/01 | 1,090 | 1,090 | 1,074 | 1,076 | +1.8% | 17,931,200 | 4兆5414億 | +3.96% | 6.34 | 0.87 |
| 11/30 | 1,076 | 1,077 | 1,055 | 1,057 | -1.58% | 20,367,800 | 4兆4612億 | +2.32% | 6.23 | 0.85 |
| 11/29 | 1,070 | 1,077 | 1,066 | 1,074 | -0.28% | 12,943,300 | 4兆5330億 | +4.07% | 6.33 | 0.86 |
| 11/28 | 1,087 | 1,088 | 1,068 | 1,077 | -0.92% | 13,192,000 | 4兆5457億 | +4.66% | 6.35 | 0.87 |
| 11/25 | 1,060 | 1,105 | 1,060 | 1,087 | +3.33% | 25,996,200 | 4兆5879億 | +5.84% | 6.41 | 0.87 |
| 11/24 | 1,040 | 1,055 | 1,040 | 1,052 | +2.63% | 19,431,400 | 4兆4401億 | +2.73% | 6.2 | 0.85 |
| 11/22 | 1,035 | 1,037 | 1,025 | 1,025 | -1.44% | 13,301,400 | 4兆3262億 | +0.39% | 6.04 | 0.82 |
| 11/21 | 1,044 | 1,044 | 1,034 | 1,040 | +0.1% | 14,786,400 | 4兆3895億 | +1.96% | 6.13 | 0.84 |
| 11/18 | 1,045 | 1,045 | 1,037 | 1,039 | +1.76% | 14,094,000 | 4兆3853億 | +2.06% | 6.13 | 0.84 |
| 11/17 | 1,021 | 1,025 | 1,016 | 1,021 | -0.97% | 13,664,300 | 4兆3093億 | +0.49% | 6.02 | 0.82 |
| 11/16 | 1,016 | 1,033 | 1,013 | 1,031 | +3.1% | 18,755,300 | 4兆3515億 | +1.58% | 6.08 | 0.83 |
| 11/15 | 1,001 | 1,007 | 995 | 1,000 | +0.5% | 18,359,300 | 4兆2207億 | -1.28% | 5.9 | 0.8 |
| 11/14 | 970 | 1,001 | 966 | 995 | +3.11% | 21,994,500 | 4兆1996億 | -1.87% | 5.87 | 0.8 |
| 11/11 | 987 | 997 | 963 | 965 | -1.83% | 37,092,500 | 4兆729億 | -4.83% | 5.69 | 0.78 |
| 11/10 | 1,020 | 1,020 | 978 | 983 | +1.03% | 40,028,900 | 4兆1489億 | -3.25% | 5.8 | 0.79 |
| 11/09 | 1,050 | 1,060 | 957 | 973 | -6.08% | 33,521,400 | 4兆1067億 | -4.33% | 5.74 | 0.78 |
| 11/08 | 1,044 | 1,046 | 1,032 | 1,036 | +0.68% | 10,564,000 | 4兆3726億 | +1.87% | 6.11 | 0.83 |
| 11/07 | 1,031 | 1,044 | 1,027 | 1,029 | +1.68% | 11,724,900 | 4兆3431億 | +1.38% | 6.07 | 0.83 |
| 11/04 | 1,021 | 1,030 | 1,008 | 1,012 | -2.97% | 16,602,300 | 4兆2713億 | -0.2% | 5.97 | 0.81 |
