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 | 5,467 | 5,487 | 5,356 | 5,356 | -1.53% | 1,546,300 | 2兆876億 | +0.24% | 23.93 | 4.07 |
| 03/30 | 5,420 | 5,476 | 5,419 | 5,439 | -0.02% | 1,247,700 | 2兆1200億 | +2.01% | 24.3 | 4.13 |
| 03/29 | 5,500 | 5,535 | 5,435 | 5,440 | -0.42% | 1,149,300 | 2兆1204億 | +2.29% | 24.31 | 4.13 |
| 03/28 | 5,463 | 5,475 | 5,390 | 5,463 | +1.15% | 1,250,700 | 2兆1293億 | +3.02% | 24.41 | 4.15 |
| 03/27 | 5,350 | 5,420 | 5,348 | 5,401 | +0.11% | 1,086,400 | 2兆1052億 | +2.16% | 24.13 | 4.1 |
| 03/24 | 5,389 | 5,435 | 5,379 | 5,395 | -0.06% | 855,300 | 2兆1028億 | +2.29% | 24.11 | 4.1 |
| 03/23 | 5,413 | 5,415 | 5,381 | 5,398 | -0.04% | 984,800 | 2兆1040億 | +2.62% | 24.12 | 4.1 |
| 03/22 | 5,330 | 5,424 | 5,329 | 5,400 | -1.48% | 1,409,000 | 2兆1048億 | +2.92% | 24.13 | 4.1 |
| 03/21 | 5,407 | 5,505 | 5,407 | 5,481 | +0.9% | 1,191,900 | 2兆1363億 | +4.74% | 24.49 | 4.16 |
| 03/17 | 5,430 | 5,479 | 5,413 | 5,432 | -0.69% | 1,230,800 | 2兆1172億 | +4.08% | 24.27 | 4.13 |
| 03/16 | 5,394 | 5,485 | 5,386 | 5,470 | +0.96% | 1,065,500 | 2兆1320億 | +5.11% | 24.44 | 4.16 |
| 03/15 | 5,386 | 5,439 | 5,386 | 5,418 | -0.11% | 896,400 | 2兆1118億 | +4.53% | 24.21 | 4.12 |
| 03/14 | 5,447 | 5,455 | 5,413 | 5,424 | -0.59% | 881,800 | 2兆1141億 | +5.08% | 24.24 | 4.12 |
| 03/13 | 5,447 | 5,474 | 5,435 | 5,456 | -0.8% | 875,200 | 2兆1266億 | +6.15% | 24.38 | 4.14 |
| 03/10 | 5,500 | 5,514 | 5,476 | 5,500 | +1.48% | 1,756,400 | 2兆1437億 | +7.48% | 24.58 | 4.18 |
| 03/09 | 5,400 | 5,423 | 5,365 | 5,420 | +1.04% | 886,900 | 2兆1126億 | +6.46% | 24.22 | 4.12 |
| 03/08 | 5,300 | 5,387 | 5,299 | 5,364 | +2.46% | 1,734,500 | 2兆907億 | +5.84% | 23.97 | 4.07 |
| 03/07 | 5,201 | 5,258 | 5,185 | 5,235 | +0.21% | 858,900 | 2兆404億 | +3.68% | 23.39 | 3.98 |
| 03/06 | 5,181 | 5,239 | 5,158 | 5,224 | -0.46% | 713,100 | 2兆362億 | +3.73% | 23.34 | 3.97 |
| 03/03 | 5,260 | 5,290 | 5,206 | 5,248 | +0.04% | 1,197,400 | 2兆455億 | +4.46% | 23.45 | 3.99 |
| 03/02 | 5,240 | 5,273 | 5,215 | 5,246 | +1.75% | 1,417,300 | 2兆447億 | +4.71% | 23.44 | 3.99 |
| 03/01 | 5,087 | 5,164 | 5,070 | 5,156 | +1.42% | 1,080,800 | 2兆97億 | +3.26% | 23.04 | 3.92 |
| 02/28 | 5,088 | 5,118 | 5,053 | 5,084 | +0.43% | 1,722,300 | 1兆9816億 | +2.21% | 22.72 | 3.86 |
| 02/27 | 5,050 | 5,077 | 5,003 | 5,062 | -0.26% | 839,700 | 1兆9730億 | +2.18% | 22.62 | 3.85 |
| 02/24 | 5,049 | 5,099 | 5,045 | 5,075 | -0.06% | 590,800 | 1兆9781億 | +2.82% | 22.68 | 3.86 |
| 02/23 | 5,071 | 5,085 | 5,046 | 5,078 | +0.18% | 669,800 | 1兆9793億 | +3.21% | 22.69 | 3.86 |
| 02/22 | 5,062 | 5,092 | 5,028 | 5,069 | -0.1% | 774,600 | 1兆9757億 | +3.39% | 22.65 | 3.85 |
| 02/21 | 5,050 | 5,074 | 5,010 | 5,074 | +0.28% | 559,300 | 1兆9777億 | +3.78% | 22.67 | 3.85 |
| 02/20 | 5,070 | 5,070 | 5,032 | 5,060 | -0.61% | 666,200 | 1兆9722億 | +3.79% | 22.61 | 3.84 |
| 02/17 | 5,037 | 5,094 | 5,015 | 5,091 | +1.05% | 840,400 | 1兆9843億 | +4.65% | 22.75 | 3.87 |
| 02/16 | 5,073 | 5,074 | 5,015 | 5,038 | -0.75% | 966,700 | 1兆9637億 | +3.71% | 22.51 | 3.83 |
| 02/15 | 5,108 | 5,131 | 5,069 | 5,076 | +0.59% | 749,500 | 1兆9785億 | +4.66% | 22.68 | 3.86 |
| 02/14 | 5,120 | 5,121 | 5,039 | 5,046 | -1.5% | 782,200 | 1兆9668億 | +4.19% | 22.55 | 3.83 |
| 02/13 | 5,119 | 5,134 | 5,078 | 5,123 | +0.95% | 876,800 | 1兆9968億 | +5.93% | 22.89 | 3.89 |
| 02/10 | 5,025 | 5,084 | 5,007 | 5,075 | +2.82% | 1,354,300 | 1兆9781億 | +5.12% | 22.68 | 3.86 |
| 02/09 | 4,886 | 4,945 | 4,869 | 4,936 | +1.11% | 1,354,400 | 1兆9239億 | +2.32% | 22.06 | 3.75 |
| 02/08 | 4,862 | 4,888 | 4,850 | 4,882 | +0.06% | 730,500 | 1兆9029億 | +1.22% | 21.81 | 3.71 |
| 02/07 | 4,846 | 4,892 | 4,810 | 4,879 | +0.06% | 730,600 | 1兆9017億 | +1.12% | 21.8 | 3.71 |
| 02/06 | 4,886 | 4,905 | 4,843 | 4,876 | +0.16% | 542,400 | 1兆9005億 | +1.08% | 21.79 | 3.7 |
| 02/03 | 4,884 | 4,919 | 4,836 | 4,868 | +0.52% | 971,400 | 1兆8974億 | +0.93% | 21.75 | 3.7 |
| 02/02 | 4,900 | 4,930 | 4,827 | 4,843 | -0.78% | 1,291,000 | 1兆8877億 | +0.41% | 21.64 | 3.68 |
| 02/01 | 4,873 | 4,889 | 4,804 | 4,881 | -0.83% | 1,659,500 | 1兆9025億 | +1.18% | 21.81 | 3.71 |
| 01/31 | 4,846 | 4,983 | 4,774 | 4,922 | +0.33% | 2,392,100 | 1兆9184億 | +2.05% | 21.99 | 3.74 |
| 01/30 | 4,883 | 4,910 | 4,851 | 4,906 | +0.25% | 957,600 | 1兆9122億 | +1.78% | 21.92 | 3.73 |
| 01/27 | 4,878 | 4,926 | 4,868 | 4,894 | +1.56% | 1,860,700 | 1兆9075億 | +1.51% | 21.87 | 3.72 |
| 01/26 | 4,757 | 4,832 | 4,747 | 4,819 | +2.82% | 1,806,400 | 1兆8783億 | 0% | 21.53 | 3.66 |
| 01/25 | 4,667 | 4,701 | 4,653 | 4,687 | +2.18% | 1,619,800 | 1兆8268億 | -2.74% | 20.94 | 3.56 |
| 01/24 | 4,571 | 4,609 | 4,552 | 4,587 | -0.37% | 1,379,400 | 1兆7879億 | -4.85% | 20.5 | 3.48 |
| 01/23 | 4,648 | 4,654 | 4,602 | 4,604 | -2% | 1,206,100 | 1兆7945億 | -4.52% | 20.57 | 3.5 |
| 01/20 | 4,656 | 4,717 | 4,635 | 4,698 | +1.05% | 1,566,600 | 1兆8311億 | -2.49% | 20.99 | 3.57 |
| 01/19 | 4,679 | 4,692 | 4,592 | 4,649 | -1.23% | 2,502,900 | 1兆8120億 | -3.35% | 20.77 | 3.53 |
| 01/18 | 4,679 | 4,730 | 4,652 | 4,707 | -0.32% | 1,260,100 | 1兆8346億 | -2.02% | 21.03 | 3.58 |
| 01/17 | 4,813 | 4,829 | 4,709 | 4,722 | -1.97% | 1,817,600 | 1兆8405億 | -1.5% | 21.1 | 3.59 |
| 01/16 | 4,904 | 4,933 | 4,814 | 4,817 | -1.99% | 1,713,200 | 1兆8775億 | +0.73% | 21.52 | 3.66 |
| 01/13 | 4,850 | 4,919 | 4,834 | 4,915 | +1.72% | 1,105,100 | 1兆9157億 | +3.15% | 21.96 | 3.73 |
| 01/12 | 4,870 | 4,872 | 4,812 | 4,832 | -1.45% | 921,700 | 1兆8834億 | +1.83% | 21.59 | 3.67 |
| 01/11 | 4,937 | 4,941 | 4,883 | 4,903 | +0.51% | 816,700 | 1兆9110億 | +3.66% | 21.91 | 3.72 |
| 01/10 | 4,916 | 4,956 | 4,869 | 4,878 | -0.75% | 1,292,600 | 1兆9013億 | +3.46% | 21.8 | 3.71 |
| 01/06 | 4,875 | 4,944 | 4,873 | 4,915 | -1.11% | 1,073,700 | 1兆9157億 | +4.57% | 21.96 | 3.73 |
| 01/05 | 4,944 | 4,979 | 4,929 | 4,970 | +0.77% | 1,048,300 | 1兆9372億 | +6.13% | 22.21 | 3.78 |
| 01/04 | 4,944 | 4,967 | 4,902 | 4,932 | +0.43% | 1,697,800 | 1兆9223億 | +5.75% | 22.04 | 3.75 |
| 2016 |
| 12/30 | 4,844 | 4,919 | 4,837 | 4,911 | +1.17% | 1,067,100 | 1兆9142億 | +5.64% | 21.94 | 3.73 |
| 12/29 | 4,854 | 4,872 | 4,820 | 4,854 | -0.25% | 958,200 | 1兆8919億 | +4.77% | 21.68 | 3.69 |
| 12/28 | 4,869 | 4,885 | 4,850 | 4,866 | -0.04% | 568,900 | 1兆8966億 | +5.35% | 21.74 | 3.7 |
| 12/27 | 4,868 | 4,900 | 4,853 | 4,868 | -0.12% | 627,000 | 1兆8974億 | +5.76% | 21.74 | 3.7 |
| 12/26 | 4,858 | 4,895 | 4,835 | 4,874 | +0.45% | 587,900 | 1兆8997億 | +6.28% | 21.77 | 3.7 |
| 12/22 | 4,845 | 4,877 | 4,817 | 4,852 | +0.27% | 1,228,600 | 1兆8912億 | +6.17% | 21.67 | 3.68 |
| 12/21 | 4,900 | 4,909 | 4,821 | 4,839 | -1.65% | 1,177,100 | 1兆8861億 | +6.23% | 21.61 | 3.67 |
| 12/20 | 4,853 | 4,932 | 4,853 | 4,920 | +1.57% | 1,699,900 | 1兆9177億 | +8.37% | 21.98 | 3.74 |
| 12/19 | 4,828 | 4,879 | 4,815 | 4,844 | +0.33% | 1,159,200 | 1兆8880億 | +7.19% | 21.64 | 3.68 |
| 12/16 | 4,809 | 4,844 | 4,798 | 4,828 | +1.88% | 2,344,300 | 1兆8818億 | +7.34% | 21.57 | 3.67 |
| 12/15 | 4,622 | 4,747 | 4,621 | 4,739 | +2.71% | 1,993,200 | 1兆8471億 | +5.8% | 21.17 | 3.6 |
| 12/14 | 4,483 | 4,623 | 4,483 | 4,614 | +2.47% | 1,674,900 | 1兆7984億 | +3.62% | 20.61 | 3.5 |
| 12/13 | 4,482 | 4,505 | 4,444 | 4,503 | +0.36% | 984,200 | 1兆7551億 | +1.4% | 20.11 | 3.42 |
| 12/12 | 4,536 | 4,539 | 4,457 | 4,487 | -0.36% | 837,300 | 1兆7489億 | +1.22% | 20.04 | 3.41 |
| 12/09 | 4,474 | 4,503 | 4,439 | 4,503 | +1.15% | 1,225,000 | 1兆7551億 | +1.76% | 20.11 | 3.42 |
| 12/08 | 4,495 | 4,499 | 4,398 | 4,452 | +0.23% | 1,200,400 | 1兆7353億 | +0.77% | 19.89 | 3.38 |
| 12/07 | 4,441 | 4,473 | 4,421 | 4,442 | +1.46% | 972,300 | 1兆7314億 | +0.61% | 19.84 | 3.37 |
| 12/06 | 4,467 | 4,485 | 4,365 | 4,378 | -0.79% | 995,100 | 1兆7064億 | -0.79% | 19.56 | 3.32 |
| 12/05 | 4,449 | 4,465 | 4,401 | 4,413 | -1.16% | 777,500 | 1兆7200億 | -0.05% | 19.71 | 3.35 |
| 12/02 | 4,489 | 4,501 | 4,446 | 4,465 | -1.52% | 1,423,300 | 1兆7403億 | +1.22% | 19.94 | 3.39 |
| 12/01 | 4,569 | 4,569 | 4,518 | 4,534 | +0.78% | 1,617,800 | 1兆7672億 | +2.88% | 20.25 | 3.44 |
| 11/30 | 4,506 | 4,516 | 4,482 | 4,499 | -0.02% | 1,491,300 | 1兆7536億 | +2.46% | 20.1 | 3.42 |
| 11/29 | 4,441 | 4,525 | 4,440 | 4,500 | +0.22% | 1,838,700 | 1兆7540億 | +2.83% | 20.1 | 3.42 |
| 11/28 | 4,537 | 4,547 | 4,469 | 4,490 | -1.56% | 1,367,600 | 1兆7501億 | +2.93% | 20.06 | 3.41 |
| 11/25 | 4,530 | 4,592 | 4,517 | 4,561 | +1.18% | 1,143,900 | 1兆7777億 | +4.9% | 20.37 | 3.46 |
| 11/24 | 4,500 | 4,544 | 4,473 | 4,508 | +0.49% | 1,347,900 | 1兆7571億 | +4.06% | 20.14 | 3.42 |
| 11/22 | 4,478 | 4,492 | 4,435 | 4,486 | +0.25% | 1,140,200 | 1兆7485億 | +3.91% | 20.04 | 3.41 |
| 11/21 | 4,478 | 4,495 | 4,459 | 4,475 | +0.95% | 1,079,500 | 1兆7442億 | +3.97% | 19.99 | 3.4 |
| 11/18 | 4,485 | 4,485 | 4,429 | 4,433 | -1.05% | 941,000 | 1兆7278億 | +3.38% | 19.8 | 3.37 |
| 11/17 | 4,440 | 4,490 | 4,410 | 4,480 | +0.2% | 1,041,000 | 1兆7462億 | +4.84% | 20.01 | 3.4 |
| 11/16 | 4,511 | 4,525 | 4,423 | 4,471 | -0.2% | 1,413,100 | 1兆7427億 | +5% | 19.97 | 3.4 |
| 11/15 | 4,516 | 4,595 | 4,444 | 4,480 | +1.82% | 1,787,200 | 1兆7462億 | +5.51% | 20.01 | 3.4 |
| 11/14 | 4,302 | 4,525 | 4,274 | 4,400 | +2.11% | 1,168,400 | 1兆7150億 | +3.9% | 19.65 | 3.34 |
| 11/11 | 4,414 | 4,419 | 4,286 | 4,309 | -1.17% | 1,670,300 | 1兆6795億 | +1.96% | 19.25 | 3.27 |
| 11/10 | 4,360 | 4,371 | 4,291 | 4,360 | +6.86% | 1,334,400 | 1兆6994億 | +3.29% | 19.48 | 3.31 |
| 11/09 | 4,341 | 4,360 | 4,056 | 4,080 | -5.51% | 1,330,000 | 1兆5903億 | -3.2% | 18.22 | 3.1 |
| 11/08 | 4,395 | 4,423 | 4,317 | 4,318 | +0.14% | 1,055,200 | 1兆6830億 | +2.4% | 19.29 | 3.28 |
| 11/07 | 4,336 | 4,347 | 4,292 | 4,312 | +1.08% | 640,300 | 1兆6807億 | +2.52% | 19.26 | 3.27 |
| 11/04 | 4,238 | 4,280 | 4,214 | 4,266 | -1.43% | 1,211,200 | 1兆6628億 | +1.64% | 19.06 | 3.24 |
