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 | 1,610 | 1,644 | 1,603 | 1,603 | +0.75% | 9,430,400 | 9616億39万 | -0.74% | 10.22 | 0.92 |
| 03/30 | 1,584 | 1,607 | 1,580 | 1,591 | -0.25% | 4,668,300 | 9544億188万 | -1.49% | 10.14 | 0.92 |
| 03/29 | 1,586 | 1,607 | 1,577 | 1,595 | +0.44% | 4,740,300 | 9568億138万 | -1.36% | 10.17 | 0.92 |
| 03/28 | 1,570 | 1,589 | 1,568 | 1,588 | +1.86% | 4,826,300 | 9526億226万 | -1.85% | 10.12 | 0.91 |
| 03/27 | 1,576 | 1,576 | 1,546 | 1,559 | -2.5% | 7,251,600 | 9352億587万 | -3.65% | 9.94 | 0.9 |
| 03/24 | 1,584 | 1,605 | 1,573 | 1,599 | +0.25% | 5,447,400 | 9592億89万 | -1.24% | 10.19 | 0.92 |
| 03/23 | 1,578 | 1,600 | 1,573 | 1,595 | +1.08% | 4,619,400 | 9568億138万 | -1.48% | 10.17 | 0.92 |
| 03/22 | 1,575 | 1,588 | 1,570 | 1,578 | -2.77% | 5,867,700 | 9466億350万 | -2.59% | 10.06 | 0.91 |
| 03/21 | 1,617 | 1,634 | 1,608 | 1,623 | +0.25% | 5,515,100 | 9735億9790万 | +0.19% | 10.35 | 0.93 |
| 03/17 | 1,635 | 1,637 | 1,611 | 1,619 | -2% | 6,971,300 | 9711億9840万 | 0% | 10.32 | 0.93 |
| 03/16 | 1,655 | 1,655 | 1,633 | 1,652 | -1.08% | 5,441,100 | 9909億9429万 | +2.1% | 10.53 | 0.95 |
| 03/15 | 1,671 | 1,674 | 1,659 | 1,670 | -0.3% | 3,444,900 | 1兆17億 | +3.53% | 10.65 | 0.96 |
| 03/14 | 1,676 | 1,680 | 1,668 | 1,675 | +0.48% | 3,369,400 | 1兆47億 | +4.17% | 10.68 | 0.96 |
| 03/13 | 1,655 | 1,676 | 1,654 | 1,667 | -0.42% | 5,296,300 | 9999億9242万 | +3.99% | 10.63 | 0.96 |
| 03/10 | 1,645 | 1,679 | 1,640 | 1,674 | +3.4% | 8,744,400 | 1兆41億 | +4.69% | 10.67 | 0.96 |
| 03/09 | 1,614 | 1,621 | 1,602 | 1,619 | +0.81% | 4,429,100 | 9711億9840万 | +1.44% | 10.32 | 0.93 |
| 03/08 | 1,606 | 1,611 | 1,594 | 1,606 | -0.86% | 4,650,800 | 9634億1万 | +0.56% | 10.24 | 0.92 |
| 03/07 | 1,623 | 1,631 | 1,611 | 1,620 | +0.37% | 4,442,800 | 9717億9827万 | +1.38% | 10.33 | 0.93 |
| 03/06 | 1,612 | 1,623 | 1,606 | 1,614 | +0.25% | 3,725,300 | 9681億9902万 | +0.88% | 10.29 | 0.93 |
| 03/03 | 1,633 | 1,639 | 1,600 | 1,610 | -1.11% | 6,851,500 | 9657億9952万 | +0.31% | 10.26 | 0.93 |
| 03/02 | 1,690 | 1,690 | 1,625 | 1,628 | -1.27% | 9,851,400 | 9765億9727万 | +1.12% | 10.38 | 0.94 |
| 03/01 | 1,601 | 1,653 | 1,592 | 1,649 | +4.63% | 11,778,500 | 9891億9466万 | +2.17% | 10.51 | 0.95 |
| 02/28 | 1,597 | 1,608 | 1,576 | 1,576 | +0.13% | 6,200,500 | 9454億375万 | -2.54% | 10.05 | 0.91 |
| 02/27 | 1,584 | 1,590 | 1,565 | 1,574 | -1.75% | 5,409,600 | 9442億400万 | -3.02% | 10.03 | 0.91 |
| 02/24 | 1,587 | 1,607 | 1,579 | 1,602 | -0.12% | 4,241,300 | 9610億51万 | -1.78% | 10.21 | 0.92 |
| 02/23 | 1,625 | 1,629 | 1,600 | 1,604 | -1.23% | 6,249,500 | 9622億26万 | -2.14% | 10.22 | 0.92 |
| 02/22 | 1,645 | 1,645 | 1,610 | 1,624 | +0.19% | 6,331,600 | 9741億9777万 | -1.46% | 10.35 | 0.93 |
| 02/21 | 1,584 | 1,624 | 1,584 | 1,621 | +2.01% | 4,694,500 | 9723億9815万 | -2.05% | 10.33 | 0.93 |
| 02/20 | 1,592 | 1,601 | 1,583 | 1,589 | -0.19% | 3,896,200 | 9532億213万 | -4.39% | 10.13 | 0.91 |
| 02/17 | 1,583 | 1,597 | 1,574 | 1,592 | -0.56% | 5,388,700 | 9550億176万 | -4.73% | 10.15 | 0.92 |
| 02/16 | 1,604 | 1,613 | 1,584 | 1,601 | -0.62% | 4,971,000 | 9604億64万 | -4.82% | 10.21 | 0.92 |
| 02/15 | 1,613 | 1,617 | 1,598 | 1,611 | +1.7% | 5,291,600 | 9663億9939万 | -4.73% | 10.27 | 0.93 |
| 02/14 | 1,610 | 1,614 | 1,580 | 1,584 | -1.25% | 6,818,000 | 9502億275万 | -6.88% | 10.1 | 0.91 |
| 02/13 | 1,633 | 1,648 | 1,599 | 1,604 | +0.88% | 9,881,000 | 9622億26万 | -6.31% | 10.22 | 0.92 |
| 02/10 | 1,562 | 1,612 | 1,562 | 1,590 | +4.61% | 10,803,300 | 9538億201万 | -7.72% | 10.14 | 0.91 |
| 02/09 | 1,534 | 1,534 | 1,515 | 1,520 | -1.87% | 5,623,700 | 9118億1072万 | -12.49% | 9.69 | 0.87 |
| 02/08 | 1,552 | 1,562 | 1,534 | 1,549 | -0.45% | 5,478,500 | 9292億711万 | -11.74% | 9.87 | 0.89 |
| 02/07 | 1,560 | 1,562 | 1,539 | 1,556 | -0.77% | 6,535,100 | 9334億624万 | -12.09% | 9.92 | 0.89 |
| 02/06 | 1,615 | 1,617 | 1,556 | 1,568 | -1.69% | 7,197,000 | 9406億475万 | -12.16% | 10 | 0.9 |
| 02/03 | 1,604 | 1,627 | 1,575 | 1,595 | -1.91% | 11,060,200 | 9568億138万 | -11.44% | 10.17 | 0.92 |
| 02/02 | 1,645 | 1,657 | 1,622 | 1,626 | -0.79% | 6,160,300 | 9753億9752万 | -10.46% | 10.37 | 0.94 |
| 02/01 | 1,629 | 1,656 | 1,617 | 1,639 | -1.74% | 9,169,000 | 9831億9591万 | -10.44% | 10.45 | 0.94 |
| 01/31 | 1,663 | 1,684 | 1,631 | 1,668 | -3.81% | 9,322,000 | 1兆5億 | -9.59% | 10.63 | 0.96 |
| 01/30 | 1,728 | 1,740 | 1,723 | 1,734 | -0.17% | 5,586,300 | 1兆401億 | -6.67% | 11.05 | 1 |
| 01/27 | 1,725 | 1,738 | 1,693 | 1,737 | +0.46% | 8,614,800 | 1兆419億 | -7.11% | 11.07 | 1 |
| 01/26 | 1,752 | 1,752 | 1,721 | 1,729 | -0.06% | 6,917,500 | 1兆371億 | -8.13% | 11.02 | 0.99 |
| 01/25 | 1,761 | 1,772 | 1,719 | 1,730 | 0% | 6,575,700 | 1兆377億 | -8.71% | 11.03 | 0.99 |
| 01/24 | 1,740 | 1,749 | 1,721 | 1,730 | -2.26% | 6,794,600 | 1兆377億 | -9.23% | 11.03 | 0.99 |
| 01/23 | 1,775 | 1,786 | 1,763 | 1,770 | -2.37% | 5,280,600 | 1兆617億 | -7.62% | 11.28 | 1.02 |
| 01/20 | 1,817 | 1,824 | 1,805 | 1,813 | +0.28% | 4,953,000 | 1兆875億 | -5.77% | 11.56 | 1.04 |
| 01/19 | 1,838 | 1,849 | 1,795 | 1,808 | +0.39% | 6,669,900 | 1兆845億 | -6.37% | 11.53 | 1.04 |
| 01/18 | 1,775 | 1,804 | 1,762 | 1,801 | +0.22% | 8,183,800 | 1兆803億 | -7.02% | 11.48 | 1.04 |
| 01/17 | 1,824 | 1,834 | 1,797 | 1,797 | -1.59% | 5,834,600 | 1兆779億 | -7.56% | 11.46 | 1.03 |
| 01/16 | 1,851 | 1,860 | 1,817 | 1,826 | -1.88% | 4,831,900 | 1兆953億 | -6.26% | 11.64 | 1.05 |
| 01/13 | 1,840 | 1,867 | 1,833 | 1,861 | +1.53% | 5,652,600 | 1兆1163億 | -4.56% | 11.86 | 1.07 |
| 01/12 | 1,829 | 1,850 | 1,813 | 1,833 | -1.5% | 6,766,900 | 1兆995億 | -6% | 11.68 | 1.05 |
| 01/11 | 1,865 | 1,885 | 1,855 | 1,861 | +0.32% | 6,231,600 | 1兆1163億 | -4.66% | 11.86 | 1.07 |
| 01/10 | 1,859 | 1,881 | 1,847 | 1,855 | -1.43% | 7,562,400 | 1兆1127億 | -5.02% | 11.83 | 1.07 |
| 01/06 | 1,865 | 1,914 | 1,862 | 1,882 | -3.14% | 10,137,500 | 1兆1289億 | -3.59% | 12 | 1.08 |
| 01/05 | 1,968 | 1,975 | 1,930 | 1,943 | -1.67% | 6,510,600 | 1兆1655億 | -0.41% | 12.39 | 1.12 |
| 01/04 | 1,938 | 1,978 | 1,917 | 1,976 | +3.35% | 7,608,300 | 1兆1853億 | +1.49% | 12.6 | 1.14 |
| 2016 |
| 12/30 | 1,900 | 1,929 | 1,889 | 1,912 | -0.57% | 4,607,200 | 1兆1469億 | -1.6% | 12.19 | 1.1 |
| 12/29 | 1,950 | 1,960 | 1,920 | 1,923 | -2.68% | 6,059,900 | 1兆1535億 | -0.88% | 12.26 | 1.11 |
| 12/28 | 1,985 | 1,994 | 1,962 | 1,976 | +0.1% | 3,599,800 | 1兆1853億 | +2.22% | 12.6 | 1.14 |
| 12/27 | 1,967 | 1,989 | 1,956 | 1,974 | -0.05% | 5,034,600 | 1兆1841億 | +2.55% | 12.58 | 1.14 |
| 12/26 | 1,985 | 2,002 | 1,966 | 1,975 | -1.84% | 5,094,200 | 1兆1847億 | +3.03% | 12.59 | 1.14 |
| 12/22 | 1,995 | 2,025 | 1,992 | 2,012 | +0.6% | 6,614,100 | 1兆2069億 | +5.51% | 12.83 | 1.16 |
| 12/21 | 2,020 | 2,036 | 1,991 | 2,000 | -0.89% | 6,865,300 | 1兆1997億 | +5.54% | 12.75 | 1.15 |
| 12/20 | 2,015 | 2,019 | 1,985 | 2,018 | -1.18% | 6,695,600 | 1兆2105億 | +7.34% | 12.86 | 1.16 |
| 12/19 | 2,050 | 2,051 | 2,018 | 2,042 | -0.58% | 5,546,000 | 1兆2249億 | +9.55% | 13.02 | 1.17 |
| 12/16 | 2,060 | 2,066 | 2,043 | 2,054 | +1.88% | 7,519,200 | 1兆2321億 | +11.39% | 13.09 | 1.18 |
| 12/15 | 2,028 | 2,049 | 2,008 | 2,016 | +1.97% | 10,460,800 | 1兆2093億 | +10.53% | 12.85 | 1.16 |
| 12/14 | 1,964 | 1,987 | 1,962 | 1,977 | +1.13% | 5,725,400 | 1兆1859億 | +9.65% | 12.6 | 1.14 |
| 12/13 | 1,960 | 1,974 | 1,937 | 1,955 | -1.56% | 7,445,500 | 1兆1727億 | +9.28% | 12.46 | 1.12 |
| 12/12 | 2,030 | 2,065 | 1,971 | 1,986 | +0.97% | 11,558,300 | 1兆1913億 | +11.82% | 12.66 | 1.14 |
| 12/09 | 1,980 | 1,985 | 1,946 | 1,967 | -0.41% | 7,939,600 | 1兆1799億 | +11.82% | 12.54 | 1.13 |
| 12/08 | 1,935 | 1,975 | 1,934 | 1,975 | +3.35% | 9,856,000 | 1兆1847億 | +13.05% | 12.59 | 1.14 |
| 12/07 | 1,893 | 1,913 | 1,885 | 1,911 | +2.03% | 5,892,800 | 1兆1463億 | +10.08% | 12.18 | 1.1 |
| 12/06 | 1,889 | 1,899 | 1,861 | 1,873 | +1.19% | 5,834,700 | 1兆1235億 | +8.33% | 11.94 | 1.08 |
| 12/05 | 1,846 | 1,871 | 1,831 | 1,851 | -1.7% | 6,438,900 | 1兆1103億 | +7.43% | 11.8 | 1.06 |
| 12/02 | 1,886 | 1,890 | 1,866 | 1,883 | -0.42% | 6,230,300 | 1兆1295億 | +9.67% | 12 | 1.08 |
| 12/01 | 1,935 | 1,935 | 1,876 | 1,891 | +3.11% | 11,237,300 | 1兆1343億 | +10.58% | 12.05 | 1.09 |
| 11/30 | 1,870 | 1,874 | 1,829 | 1,834 | -0.27% | 6,440,000 | 1兆1001億 | +7.69% | 11.69 | 1.05 |
| 11/29 | 1,845 | 1,854 | 1,833 | 1,839 | -1.02% | 5,394,200 | 1兆1031億 | +8.37% | 11.72 | 1.06 |
| 11/28 | 1,845 | 1,874 | 1,823 | 1,858 | -1.22% | 8,622,700 | 1兆1145億 | +9.94% | 11.84 | 1.07 |
| 11/25 | 1,855 | 1,924 | 1,855 | 1,881 | +2.56% | 15,786,500 | 1兆1283億 | +11.83% | 11.99 | 1.08 |
| 11/24 | 1,809 | 1,844 | 1,795 | 1,834 | +5.04% | 11,459,000 | 1兆1001億 | +9.69% | 11.69 | 1.05 |
| 11/22 | 1,778 | 1,778 | 1,733 | 1,746 | -2.18% | 7,960,900 | 1兆473億 | +4.86% | 11.13 | 1 |
| 11/21 | 1,800 | 1,802 | 1,768 | 1,785 | +0.62% | 6,525,400 | 1兆707億 | +7.4% | 11.38 | 1.03 |
| 11/18 | 1,751 | 1,787 | 1,748 | 1,774 | +3.8% | 12,106,300 | 1兆641億 | +7.13% | 11.31 | 1.02 |
| 11/17 | 1,700 | 1,710 | 1,681 | 1,709 | -0.47% | 7,591,000 | 1兆251億 | +3.58% | 10.89 | 0.98 |
| 11/16 | 1,665 | 1,720 | 1,660 | 1,717 | +5.86% | 14,667,300 | 1兆299億 | +4.25% | 10.95 | 0.99 |
| 11/15 | 1,641 | 1,658 | 1,603 | 1,622 | +0.19% | 6,568,400 | 9729億9802万 | -1.34% | 10.34 | 0.93 |
| 11/14 | 1,540 | 1,627 | 1,539 | 1,619 | +5.68% | 11,985,100 | 9711億9840万 | -1.64% | 10.32 | 0.93 |
| 11/11 | 1,564 | 1,588 | 1,522 | 1,532 | -1.98% | 14,091,200 | 9190億923万 | -7.04% | 9.77 | 0.88 |
| 11/10 | 1,581 | 1,582 | 1,494 | 1,563 | +4.76% | 13,049,000 | 9376億537万 | -5.33% | 9.96 | 0.9 |
| 11/09 | 1,652 | 1,684 | 1,456 | 1,492 | -8.69% | 22,752,200 | 8950億1421万 | -9.63% | 9.51 | 0.86 |
| 11/08 | 1,620 | 1,635 | 1,615 | 1,634 | +1.05% | 4,205,000 | 9801億9653万 | -1.15% | 10.42 | 0.94 |
| 11/07 | 1,628 | 1,642 | 1,610 | 1,617 | +2.99% | 6,939,800 | 9699億9864万 | -1.94% | 10.31 | 0.93 |
| 11/04 | 1,605 | 1,612 | 1,542 | 1,570 | -5.08% | 11,264,400 | 9418億450万 | -4.68% | 10.01 | 0.9 |
