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 | 4,171 | 4,172 | 4,083 | 4,083 | -1.38% | 3,161,400 | 3兆1405億 | -4.96% | 11.09 | 2.15 |
| 03/30 | 4,125 | 4,162 | 4,107 | 4,140 | -0.41% | 3,295,600 | 3兆1843億 | -3.81% | 11.24 | 2.18 |
| 03/29 | 4,170 | 4,188 | 4,125 | 4,157 | -1.14% | 3,093,300 | 3兆1974億 | -3.55% | 11.29 | 2.18 |
| 03/28 | 4,134 | 4,209 | 4,129 | 4,205 | +2.21% | 4,524,000 | 3兆2343億 | -2.59% | 11.42 | 2.21 |
| 03/27 | 4,146 | 4,160 | 4,105 | 4,114 | -1.6% | 3,491,200 | 3兆1643億 | -4.77% | 11.17 | 2.16 |
| 03/24 | 4,129 | 4,190 | 4,121 | 4,181 | +0.6% | 3,585,400 | 3兆2159億 | -3.35% | 11.35 | 2.2 |
| 03/23 | 4,087 | 4,167 | 4,087 | 4,156 | +0.87% | 3,637,700 | 3兆1966億 | -4.08% | 11.28 | 2.18 |
| 03/22 | 4,183 | 4,188 | 4,120 | 4,120 | -4.45% | 6,084,300 | 3兆1690億 | -5.11% | 11.19 | 2.17 |
| 03/21 | 4,308 | 4,324 | 4,282 | 4,312 | -0.85% | 3,033,700 | 3兆3166億 | -0.9% | 11.71 | 2.27 |
| 03/17 | 4,378 | 4,379 | 4,324 | 4,349 | -1.83% | 3,996,400 | 3兆3451億 | -0.18% | 11.81 | 2.29 |
| 03/16 | 4,420 | 4,455 | 4,398 | 4,430 | -0.11% | 2,473,700 | 3兆4074億 | +1.63% | 12.03 | 2.33 |
| 03/15 | 4,421 | 4,455 | 4,401 | 4,435 | -0.43% | 2,163,400 | 3兆4112億 | +1.93% | 12.04 | 2.33 |
| 03/14 | 4,453 | 4,458 | 4,431 | 4,454 | +0.02% | 2,097,500 | 3兆4259億 | +2.39% | 12.09 | 2.34 |
| 03/13 | 4,485 | 4,485 | 4,437 | 4,453 | +0.86% | 3,527,500 | 3兆4251億 | +2.49% | 12.09 | 2.34 |
| 03/10 | 4,380 | 4,420 | 4,375 | 4,415 | +1.38% | 4,150,300 | 3兆3959億 | +1.73% | 11.99 | 2.32 |
| 03/09 | 4,432 | 4,433 | 4,344 | 4,355 | -0.96% | 4,426,000 | 3兆3497億 | +0.42% | 11.83 | 2.29 |
| 03/08 | 4,335 | 4,397 | 4,330 | 4,397 | +0.55% | 2,729,600 | 3兆3820億 | +1.36% | 11.94 | 2.31 |
| 03/07 | 4,410 | 4,420 | 4,367 | 4,373 | -0.82% | 2,434,500 | 3兆3636億 | +0.74% | 11.87 | 2.3 |
| 03/06 | 4,400 | 4,428 | 4,388 | 4,409 | +0.02% | 2,167,300 | 3兆3912億 | +1.43% | 11.97 | 2.32 |
| 03/03 | 4,420 | 4,429 | 4,387 | 4,408 | +0.39% | 3,059,700 | 3兆3905億 | +1.1% | 11.97 | 2.32 |
| 03/02 | 4,485 | 4,495 | 4,386 | 4,391 | +1.06% | 5,411,300 | 3兆3774億 | +0.32% | 11.92 | 2.31 |
| 03/01 | 4,247 | 4,356 | 4,226 | 4,345 | +3.28% | 4,451,800 | 3兆3420億 | -1.05% | 11.8 | 2.28 |
| 02/28 | 4,253 | 4,292 | 4,207 | 4,207 | -0.52% | 3,152,000 | 3兆2359億 | -4.54% | 11.42 | 2.21 |
| 02/27 | 4,249 | 4,263 | 4,218 | 4,229 | -1.1% | 2,506,400 | 3兆2528億 | -4.43% | 11.48 | 2.22 |
| 02/24 | 4,264 | 4,295 | 4,251 | 4,276 | -0.37% | 2,068,900 | 3兆2889億 | -3.82% | 11.61 | 2.25 |
| 02/23 | 4,300 | 4,302 | 4,253 | 4,292 | +0.05% | 1,880,000 | 3兆3013億 | -3.94% | 11.65 | 2.26 |
| 02/22 | 4,350 | 4,355 | 4,267 | 4,290 | -0.74% | 3,125,100 | 3兆2997億 | -4.43% | 11.65 | 2.25 |
| 02/21 | 4,267 | 4,329 | 4,262 | 4,322 | +0.93% | 2,046,600 | 3兆3243億 | -4.13% | 11.74 | 2.27 |
| 02/20 | 4,253 | 4,291 | 4,224 | 4,282 | +0.16% | 2,005,500 | 3兆2936億 | -5.31% | 11.63 | 2.25 |
| 02/17 | 4,300 | 4,301 | 4,261 | 4,275 | -1.59% | 3,244,000 | 3兆2882億 | -5.88% | 11.61 | 2.25 |
| 02/16 | 4,365 | 4,375 | 4,302 | 4,344 | -0.89% | 4,080,600 | 3兆3412億 | -4.82% | 11.8 | 2.28 |
| 02/15 | 4,400 | 4,410 | 4,362 | 4,383 | +0.64% | 2,644,100 | 3兆3712億 | -4.36% | 11.9 | 2.3 |
| 02/14 | 4,454 | 4,464 | 4,350 | 4,355 | -2.22% | 4,442,900 | 3兆3497億 | -5.37% | 11.83 | 2.29 |
| 02/13 | 4,549 | 4,549 | 4,438 | 4,454 | +1.02% | 4,614,600 | 3兆4259億 | -3.63% | 12.09 | 2.34 |
| 02/10 | 4,355 | 4,433 | 4,322 | 4,409 | +4.26% | 5,948,900 | 3兆3912億 | -5% | 11.97 | 2.32 |
| 02/09 | 4,340 | 4,346 | 4,204 | 4,229 | -3.71% | 6,314,000 | 3兆2528億 | -9.33% | 11.48 | 2.22 |
| 02/08 | 4,399 | 4,416 | 4,323 | 4,392 | +1.46% | 5,071,000 | 3兆3782億 | -6.43% | 11.93 | 2.31 |
| 02/07 | 4,297 | 4,345 | 4,273 | 4,329 | -0.09% | 3,511,400 | 3兆3297億 | -8.07% | 11.75 | 2.28 |
| 02/06 | 4,356 | 4,379 | 4,297 | 4,333 | -0.34% | 4,086,400 | 3兆3328億 | -8.35% | 11.77 | 2.28 |
| 02/03 | 4,352 | 4,403 | 4,308 | 4,348 | -0.5% | 5,477,100 | 3兆3443億 | -8.46% | 11.81 | 2.29 |
| 02/02 | 4,452 | 4,457 | 4,354 | 4,370 | -2.24% | 4,784,100 | 3兆3612億 | -8.37% | 11.87 | 2.3 |
| 02/01 | 4,450 | 4,517 | 4,428 | 4,470 | -1.54% | 5,467,000 | 3兆4382億 | -6.62% | 12.14 | 2.35 |
| 01/31 | 4,600 | 4,614 | 4,540 | 4,540 | -4.02% | 5,268,100 | 3兆4920億 | -5.5% | 12.33 | 2.39 |
| 01/30 | 4,750 | 4,777 | 4,718 | 4,730 | -1.83% | 2,739,900 | 3兆6382億 | -1.74% | 12.84 | 2.49 |
| 01/27 | 4,810 | 4,823 | 4,756 | 4,818 | +1.28% | 3,641,500 | 3兆7058億 | -0.02% | 13.08 | 2.53 |
| 01/26 | 4,787 | 4,796 | 4,739 | 4,757 | +0.57% | 2,847,500 | 3兆6589億 | -1.33% | 12.92 | 2.5 |
| 01/25 | 4,739 | 4,777 | 4,681 | 4,730 | +1.09% | 2,575,400 | 3兆6382億 | -2.01% | 12.84 | 2.49 |
| 01/24 | 4,680 | 4,713 | 4,656 | 4,679 | -1.49% | 2,735,100 | 3兆5989億 | -3.19% | 12.71 | 2.46 |
| 01/23 | 4,748 | 4,784 | 4,720 | 4,750 | -1.39% | 2,868,800 | 3兆6535億 | -1.82% | 12.9 | 2.5 |
| 01/20 | 4,825 | 4,856 | 4,804 | 4,817 | -0.17% | 3,104,600 | 3兆7051億 | -0.48% | 13.08 | 2.53 |
| 01/19 | 4,865 | 4,876 | 4,791 | 4,825 | +1.47% | 3,217,700 | 3兆7112億 | -0.35% | 13.1 | 2.54 |
| 01/18 | 4,568 | 4,763 | 4,562 | 4,755 | +1.82% | 4,222,400 | 3兆6574億 | -1.8% | 12.91 | 2.5 |
| 01/17 | 4,765 | 4,774 | 4,669 | 4,670 | -2.28% | 2,796,100 | 3兆5920億 | -3.57% | 12.68 | 2.45 |
| 01/16 | 4,815 | 4,820 | 4,754 | 4,779 | -1.22% | 2,032,000 | 3兆6758億 | -1.32% | 12.98 | 2.51 |
| 01/13 | 4,832 | 4,841 | 4,798 | 4,838 | +0.73% | 2,173,000 | 3兆7212億 | +0.02% | 13.14 | 2.54 |
| 01/12 | 4,835 | 4,865 | 4,780 | 4,803 | -1.46% | 2,927,100 | 3兆6943億 | -0.52% | 13.04 | 2.52 |
| 01/11 | 4,888 | 4,908 | 4,835 | 4,874 | +0.33% | 3,508,600 | 3兆7489億 | +1.06% | 13.23 | 2.56 |
| 01/10 | 4,914 | 4,927 | 4,843 | 4,858 | -1.54% | 3,566,200 | 3兆7366億 | +0.87% | 13.19 | 2.55 |
| 01/06 | 4,877 | 4,955 | 4,870 | 4,934 | -0.64% | 3,094,000 | 3兆7951億 | +2.62% | 13.4 | 2.59 |
| 01/05 | 5,000 | 5,016 | 4,938 | 4,966 | -0.5% | 3,839,500 | 3兆8197億 | +3.57% | 13.48 | 2.61 |
| 01/04 | 4,900 | 5,006 | 4,893 | 4,991 | +4.59% | 5,826,000 | 3兆8389億 | +4.35% | 13.55 | 2.62 |
| 2016 |
| 12/30 | 4,730 | 4,784 | 4,704 | 4,772 | -0.25% | 2,376,700 | 3兆6705億 | +0.02% | 12.96 | 2.51 |
| 12/29 | 4,848 | 4,849 | 4,782 | 4,784 | -2.11% | 2,823,600 | 3兆6797億 | +0.4% | 12.99 | 2.51 |
| 12/28 | 4,900 | 4,910 | 4,857 | 4,887 | +1.1% | 2,169,200 | 3兆7589億 | +2.86% | 13.27 | 2.57 |
| 12/27 | 4,825 | 4,885 | 4,824 | 4,834 | +0.21% | 2,110,700 | 3兆7181億 | +2.11% | 13.13 | 2.54 |
| 12/26 | 4,870 | 4,878 | 4,808 | 4,824 | -1.13% | 2,128,200 | 3兆7105億 | +2.23% | 13.1 | 2.54 |
| 12/22 | 4,784 | 4,880 | 4,784 | 4,879 | +1.52% | 3,259,200 | 3兆7528億 | +3.85% | 13.25 | 2.56 |
| 12/21 | 4,829 | 4,888 | 4,798 | 4,806 | -0.74% | 3,011,800 | 3兆6966億 | +2.74% | 13.05 | 2.53 |
| 12/20 | 4,836 | 4,858 | 4,796 | 4,842 | -0.6% | 2,712,800 | 3兆7243億 | +4.06% | 13.15 | 2.54 |
| 12/19 | 4,871 | 4,905 | 4,844 | 4,871 | -0.51% | 2,947,900 | 3兆7466億 | +5.41% | 13.23 | 2.56 |
| 12/16 | 4,950 | 4,952 | 4,884 | 4,896 | +0.33% | 4,506,300 | 3兆7658億 | +6.85% | 13.29 | 2.57 |
| 12/15 | 4,880 | 4,956 | 4,861 | 4,880 | +1.6% | 5,573,600 | 3兆7535億 | +7.51% | 13.25 | 2.56 |
| 12/14 | 4,826 | 4,865 | 4,785 | 4,803 | -0.12% | 3,254,700 | 3兆6943億 | +7.04% | 13.04 | 2.52 |
| 12/13 | 4,818 | 4,826 | 4,740 | 4,809 | -1.19% | 4,622,700 | 3兆6989億 | +8.02% | 13.06 | 2.53 |
| 12/12 | 4,920 | 4,976 | 4,829 | 4,867 | +0.91% | 4,935,600 | 3兆7435億 | +10.19% | 13.22 | 2.56 |
| 12/09 | 4,800 | 4,830 | 4,756 | 4,823 | +0.6% | 6,077,100 | 3兆7097億 | +10.24% | 13.1 | 2.54 |
| 12/08 | 4,716 | 4,794 | 4,716 | 4,794 | +2.79% | 6,516,600 | 3兆6874億 | +10.44% | 13.02 | 2.52 |
| 12/07 | 4,625 | 4,666 | 4,610 | 4,664 | +0.73% | 3,518,800 | 3兆5874億 | +8.16% | 12.66 | 2.45 |
| 12/06 | 4,674 | 4,683 | 4,603 | 4,630 | +0.43% | 3,980,400 | 3兆5612億 | +7.93% | 12.57 | 2.43 |
| 12/05 | 4,600 | 4,645 | 4,580 | 4,610 | -1.54% | 4,953,600 | 3兆5459億 | +8.01% | 12.52 | 2.42 |
| 12/02 | 4,702 | 4,706 | 4,651 | 4,682 | -0.43% | 3,891,400 | 3兆6012億 | +10.27% | 12.71 | 2.46 |
| 12/01 | 4,800 | 4,800 | 4,688 | 4,702 | +1.23% | 6,097,900 | 3兆6166億 | +11.45% | 12.77 | 2.47 |
| 11/30 | 4,650 | 4,655 | 4,608 | 4,645 | +0.63% | 5,407,800 | 3兆5728億 | +10.81% | 12.61 | 2.44 |
| 11/29 | 4,587 | 4,642 | 4,581 | 4,616 | -0.92% | 3,680,900 | 3兆5505億 | +10.85% | 12.53 | 2.43 |
| 11/28 | 4,651 | 4,675 | 4,585 | 4,659 | -0.77% | 4,824,600 | 3兆5835億 | +12.59% | 12.65 | 2.45 |
| 11/25 | 4,669 | 4,728 | 4,624 | 4,695 | +1.73% | 6,600,800 | 3兆6112億 | +14.18% | 12.75 | 2.47 |
| 11/24 | 4,550 | 4,615 | 4,533 | 4,615 | +3.96% | 6,302,800 | 3兆5497億 | +13% | 12.53 | 2.43 |
| 11/22 | 4,443 | 4,468 | 4,415 | 4,439 | -0.43% | 2,855,900 | 3兆4143億 | +9.33% | 12.05 | 2.33 |
| 11/21 | 4,479 | 4,494 | 4,444 | 4,458 | +0.04% | 3,809,900 | 3兆4289億 | +10.32% | 12.1 | 2.34 |
| 11/18 | 4,450 | 4,507 | 4,437 | 4,456 | +3.15% | 7,018,300 | 3兆4274億 | +10.82% | 12.1 | 2.34 |
| 11/17 | 4,321 | 4,326 | 4,271 | 4,320 | -0.99% | 6,173,200 | 3兆3228億 | +8% | 11.73 | 2.27 |
| 11/16 | 4,300 | 4,380 | 4,283 | 4,363 | +4.45% | 7,866,800 | 3兆3559億 | +9.57% | 11.85 | 2.29 |
| 11/15 | 4,120 | 4,177 | 4,110 | 4,177 | +3.14% | 6,655,500 | 3兆2128億 | +5.37% | 11.34 | 2.2 |
| 11/14 | 3,959 | 4,050 | 3,940 | 4,050 | +3.82% | 4,226,500 | 3兆1151億 | +2.4% | 11 | 2.13 |
| 11/11 | 3,910 | 3,970 | 3,890 | 3,901 | +2.52% | 6,440,200 | 3兆5億 | -1.24% | 10.59 | 2.05 |
| 11/10 | 3,900 | 3,904 | 3,765 | 3,805 | +6.2% | 6,269,000 | 2兆9267億 | -3.7% | 10.33 | 2 |
| 11/09 | 3,994 | 4,043 | 3,500 | 3,583 | -8.92% | 14,017,100 | 2兆7559億 | -9.31% | 9.73 | 1.88 |
| 11/08 | 3,970 | 3,978 | 3,916 | 3,934 | +0.03% | 2,078,500 | 3兆259億 | -0.58% | 10.68 | 2.07 |
| 11/07 | 3,950 | 3,967 | 3,913 | 3,933 | +2.69% | 3,423,300 | 3兆251億 | -0.43% | 10.68 | 2.07 |
| 11/04 | 3,926 | 3,926 | 3,785 | 3,830 | -3.36% | 4,563,300 | 2兆9459億 | -2.96% | 10.4 | 2.01 |
