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 | 1,620 | 1,655 | 1,609 | 1,609 | -1.29% | 212,500 | 724億500万 | -2.13% | 587.8 | 1.44 |
| 03/30 | 1,632 | 1,663 | 1,625 | 1,630 | +0.06% | 189,200 | 733億5000万 | -0.91% | 595.47 | 1.46 |
| 03/29 | 1,629 | 1,634 | 1,616 | 1,629 | -0.85% | 262,000 | 733億500万 | -0.97% | 595.1 | 1.46 |
| 03/28 | 1,621 | 1,645 | 1,615 | 1,643 | +1.99% | 207,000 | 739億3500万 | -0.12% | 600.22 | 1.47 |
| 03/27 | 1,633 | 1,634 | 1,608 | 1,611 | -1.23% | 147,100 | 724億9500万 | -2.01% | 588.53 | 1.45 |
| 03/24 | 1,622 | 1,648 | 1,622 | 1,631 | +1.37% | 119,400 | 733億9500万 | -0.73% | 595.83 | 1.46 |
| 03/23 | 1,630 | 1,633 | 1,607 | 1,609 | -0.68% | 125,500 | 724億500万 | -2.01% | 587.8 | 1.44 |
| 03/22 | 1,653 | 1,656 | 1,620 | 1,620 | -2.29% | 177,200 | 729億 | -1.34% | 591.82 | 1.45 |
| 03/21 | 1,655 | 1,670 | 1,653 | 1,658 | -0.66% | 125,700 | 746億1000万 | +0.97% | 605.7 | 1.49 |
| 03/17 | 1,652 | 1,672 | 1,652 | 1,669 | +0.36% | 124,000 | 751億500万 | +1.77% | 609.72 | 1.5 |
| 03/16 | 1,651 | 1,665 | 1,643 | 1,663 | +0.67% | 92,900 | 748億3500万 | +1.71% | 607.52 | 1.49 |
| 03/15 | 1,660 | 1,664 | 1,647 | 1,652 | -0.6% | 86,200 | 743億4000万 | +0.98% | 603.51 | 1.48 |
| 03/14 | 1,671 | 1,671 | 1,661 | 1,662 | +0.12% | 75,100 | 747億9000万 | +1.47% | 607.16 | 1.49 |
| 03/13 | 1,668 | 1,683 | 1,660 | 1,660 | -0.6% | 93,000 | 747億 | +1.28% | 606.43 | 1.49 |
| 03/10 | 1,684 | 1,684 | 1,666 | 1,670 | -0.24% | 103,300 | 751億5000万 | +1.77% | 610.08 | 1.5 |
| 03/09 | 1,652 | 1,677 | 1,650 | 1,674 | +1.58% | 102,600 | 753億3000万 | +1.95% | 611.54 | 1.5 |
| 03/08 | 1,651 | 1,672 | 1,645 | 1,648 | -0.54% | 173,400 | 741億6000万 | +0.37% | 602.04 | 1.48 |
| 03/07 | 1,651 | 1,665 | 1,650 | 1,657 | +0.06% | 78,700 | 745億6500万 | +0.79% | 605.33 | 1.49 |
| 03/06 | 1,654 | 1,666 | 1,652 | 1,656 | +0.36% | 65,200 | 745億2000万 | +0.61% | 604.97 | 1.49 |
| 03/03 | 1,653 | 1,670 | 1,645 | 1,650 | -0.24% | 76,400 | 742億5000万 | +0.12% | 602.78 | 1.48 |
| 03/02 | 1,671 | 1,686 | 1,651 | 1,654 | -0.54% | 102,200 | 744億3000万 | +0.24% | 604.24 | 1.48 |
| 03/01 | 1,644 | 1,663 | 1,636 | 1,663 | +1.22% | 200,600 | 748億3500万 | +0.6% | 607.52 | 1.49 |
| 02/28 | 1,619 | 1,656 | 1,619 | 1,643 | +2.05% | 160,800 | 739億3500万 | -0.73% | 600.22 | 1.47 |
| 02/27 | 1,621 | 1,628 | 1,607 | 1,610 | -1.17% | 117,200 | 724億5000万 | -2.84% | 588.16 | 1.44 |
| 02/24 | 1,635 | 1,638 | 1,622 | 1,629 | -0.67% | 85,400 | 733億500万 | -1.93% | 595.1 | 1.46 |
| 02/23 | 1,636 | 1,646 | 1,624 | 1,640 | +0.31% | 94,700 | 738億 | -1.38% | 599.12 | 1.47 |
| 02/22 | 1,614 | 1,638 | 1,611 | 1,635 | +1.11% | 131,400 | 735億7500万 | -1.92% | 597.3 | 1.47 |
| 02/21 | 1,614 | 1,620 | 1,604 | 1,617 | +0.43% | 73,200 | 727億6500万 | -3.12% | 590.72 | 1.45 |
| 02/20 | 1,595 | 1,615 | 1,595 | 1,610 | +0.88% | 116,200 | 724億5000万 | -3.71% | 588.16 | 1.44 |
| 02/17 | 1,610 | 1,613 | 1,594 | 1,596 | -0.19% | 159,100 | 718億2000万 | -4.89% | 583.05 | 1.43 |
| 02/16 | 1,615 | 1,620 | 1,593 | 1,599 | -0.81% | 169,900 | 719億5500万 | -5.16% | 584.14 | 1.43 |
| 02/15 | 1,639 | 1,646 | 1,612 | 1,612 | -1.1% | 154,200 | 725億4000万 | -4.78% | 588.89 | 1.45 |
| 02/14 | 1,608 | 1,645 | 1,608 | 1,630 | +2.39% | 268,000 | 733億5000万 | -4.17% | 595.47 | 1.46 |
| 02/13 | 1,557 | 1,596 | 1,557 | 1,592 | +2.64% | 338,400 | 716億4000万 | -6.74% | 581.59 | 1.43 |
| 02/10 | 1,540 | 1,587 | 1,540 | 1,551 | -8.76% | 804,600 | 697億9500万 | -9.62% | 566.61 | 1.39 |
| 02/09 | 1,685 | 1,702 | 1,675 | 1,700 | +0.41% | 105,500 | 765億 | -1.45% | 621.04 | 1.53 |
| 02/08 | 1,681 | 1,694 | 1,671 | 1,693 | +0.3% | 182,500 | 761億8500万 | -1.97% | 618.48 | 1.52 |
| 02/07 | 1,696 | 1,700 | 1,685 | 1,688 | -0.47% | 79,700 | 759億6000万 | -2.2% | 616.66 | 1.51 |
| 02/06 | 1,698 | 1,701 | 1,683 | 1,696 | +0.06% | 120,800 | 763億2000万 | -1.74% | 619.58 | 1.52 |
| 02/03 | 1,686 | 1,705 | 1,683 | 1,695 | +0.18% | 116,200 | 762億7500万 | -1.91% | 619.21 | 1.52 |
| 02/02 | 1,711 | 1,715 | 1,688 | 1,692 | -0.7% | 135,800 | 761億4000万 | -2.14% | 618.12 | 1.52 |
| 02/01 | 1,693 | 1,706 | 1,684 | 1,704 | +0.29% | 160,500 | 766億8000万 | -1.56% | 622.5 | 1.53 |
| 01/31 | 1,701 | 1,709 | 1,692 | 1,699 | -0.59% | 97,600 | 764億5500万 | -1.96% | 620.68 | 1.52 |
| 01/30 | 1,703 | 1,723 | 1,702 | 1,709 | +0.47% | 127,400 | 769億500万 | -1.38% | 624.33 | 1.53 |
| 01/27 | 1,715 | 1,724 | 1,699 | 1,701 | -0.93% | 134,700 | 765億4500万 | -1.85% | 621.41 | 1.53 |
| 01/26 | 1,729 | 1,732 | 1,709 | 1,717 | +0.59% | 167,500 | 772億6500万 | -0.92% | 627.25 | 1.54 |
| 01/25 | 1,725 | 1,728 | 1,698 | 1,707 | +0.06% | 137,500 | 768億1500万 | -1.44% | 623.6 | 1.53 |
| 01/24 | 1,693 | 1,713 | 1,693 | 1,706 | +0.65% | 179,800 | 767億7000万 | -1.39% | 623.23 | 1.53 |
| 01/23 | 1,681 | 1,704 | 1,681 | 1,695 | -0.41% | 173,900 | 762億7500万 | -1.97% | 619.21 | 1.52 |
| 01/20 | 1,715 | 1,730 | 1,702 | 1,702 | -1.28% | 140,400 | 765億9000万 | -1.5% | 621.77 | 1.53 |
| 01/19 | 1,715 | 1,747 | 1,714 | 1,724 | +1.65% | 177,800 | 775億8000万 | -0.23% | 629.81 | 1.55 |
| 01/18 | 1,687 | 1,706 | 1,673 | 1,696 | 0% | 180,800 | 763億2000万 | -1.74% | 619.58 | 1.52 |
| 01/17 | 1,725 | 1,731 | 1,692 | 1,696 | -3.09% | 282,200 | 763億2000万 | -1.74% | 619.58 | 1.52 |
| 01/16 | 1,783 | 1,787 | 1,743 | 1,750 | -2.23% | 206,800 | 787億5000万 | +1.51% | 639.31 | 1.57 |
| 01/13 | 1,785 | 1,809 | 1,785 | 1,790 | +0.34% | 135,300 | 805億5000万 | +4.07% | 653.92 | 1.61 |
| 01/12 | 1,803 | 1,809 | 1,778 | 1,784 | -1.33% | 133,000 | 802億8000万 | +4.21% | 651.73 | 1.6 |
| 01/11 | 1,790 | 1,823 | 1,790 | 1,808 | +1.12% | 180,700 | 813億6000万 | +5.98% | 660.5 | 1.62 |
| 01/10 | 1,797 | 1,806 | 1,778 | 1,788 | -0.5% | 206,200 | 804億6000万 | +5.3% | 653.19 | 1.6 |
| 01/06 | 1,785 | 1,798 | 1,774 | 1,797 | +0.34% | 139,000 | 808億6500万 | +6.39% | 656.48 | 1.61 |
| 01/05 | 1,745 | 1,792 | 1,745 | 1,791 | +3.11% | 312,600 | 805億9500万 | +6.61% | 654.28 | 1.61 |
| 01/04 | 1,700 | 1,745 | 1,696 | 1,737 | +3.27% | 305,200 | 781億6500万 | +3.95% | 634.56 | 1.56 |
| 2016 |
| 12/30 | 1,678 | 1,694 | 1,675 | 1,682 | +0.06% | 91,100 | 756億9000万 | +1.2% | 614.36 | 1.51 |
| 12/29 | 1,709 | 1,715 | 1,674 | 1,681 | -3.34% | 239,800 | 756億4500万 | +1.57% | 613.99 | 1.51 |
| 12/28 | 1,726 | 1,750 | 1,724 | 1,739 | +0.29% | 127,700 | 782億5500万 | +5.52% | 635.18 | 1.56 |
| 12/27 | 1,727 | 1,750 | 1,724 | 1,734 | -0.17% | 127,400 | 780億3000万 | +5.93% | 633.35 | 1.56 |
| 12/26 | 1,745 | 1,749 | 1,737 | 1,737 | -0.46% | 134,200 | 781億6500万 | +6.76% | 634.45 | 1.56 |
| 12/22 | 1,701 | 1,746 | 1,701 | 1,745 | +2.59% | 232,700 | 785億2500万 | +7.98% | 637.37 | 1.57 |
| 12/21 | 1,720 | 1,724 | 1,700 | 1,701 | -0.99% | 151,100 | 765億4500万 | +5.98% | 621.3 | 1.53 |
| 12/20 | 1,692 | 1,719 | 1,688 | 1,718 | +1.06% | 138,100 | 773億1000万 | +7.78% | 627.51 | 1.54 |
| 12/19 | 1,682 | 1,705 | 1,676 | 1,700 | +1.01% | 169,500 | 765億 | +7.46% | 620.93 | 1.52 |
| 12/16 | 1,684 | 1,689 | 1,670 | 1,683 | +0.6% | 182,100 | 757億3500万 | +7.2% | 614.73 | 1.51 |
| 12/15 | 1,669 | 1,680 | 1,665 | 1,673 | +0.36% | 204,300 | 752億8500万 | +7.38% | 611.07 | 1.5 |
| 12/14 | 1,685 | 1,685 | 1,661 | 1,667 | -0.89% | 198,700 | 750億1500万 | +8.04% | 608.88 | 1.5 |
| 12/13 | 1,678 | 1,686 | 1,645 | 1,682 | -0.77% | 243,000 | 756億9000万 | +9.79% | 614.36 | 1.51 |
| 12/12 | 1,691 | 1,707 | 1,681 | 1,695 | +0.53% | 170,200 | 762億7500万 | +11.51% | 619.11 | 1.52 |
| 12/09 | 1,680 | 1,689 | 1,671 | 1,686 | +0.66% | 220,100 | 758億7000万 | +11.88% | 615.82 | 1.51 |
| 12/08 | 1,675 | 1,688 | 1,656 | 1,675 | +0.42% | 176,400 | 753億7500万 | +12.12% | 611.8 | 1.5 |
| 12/07 | 1,645 | 1,669 | 1,642 | 1,668 | +1.52% | 219,000 | 750億6000万 | +12.55% | 609.25 | 1.5 |
| 12/06 | 1,617 | 1,649 | 1,614 | 1,643 | +3.01% | 318,200 | 739億3500万 | +11.69% | 600.11 | 1.47 |
| 12/05 | 1,589 | 1,604 | 1,573 | 1,595 | -1.3% | 199,800 | 717億7500万 | +9.1% | 582.58 | 1.43 |
| 12/02 | 1,610 | 1,616 | 1,598 | 1,616 | +0.5% | 258,900 | 727億2000万 | +11.22% | 590.25 | 1.45 |
| 12/01 | 1,599 | 1,628 | 1,598 | 1,608 | +1.71% | 327,100 | 723億6000万 | +11.28% | 587.33 | 1.44 |
| 11/30 | 1,560 | 1,582 | 1,557 | 1,581 | +1.48% | 213,700 | 711億4500万 | +10.02% | 577.47 | 1.42 |
| 11/29 | 1,562 | 1,565 | 1,550 | 1,558 | -0.06% | 143,400 | 701億1000万 | +9.03% | 569.07 | 1.4 |
| 11/28 | 1,546 | 1,563 | 1,536 | 1,559 | +1.96% | 258,700 | 701億5500万 | +9.56% | 569.43 | 1.4 |
| 11/25 | 1,517 | 1,543 | 1,513 | 1,529 | +1.19% | 243,300 | 688億500万 | +7.9% | 558.48 | 1.37 |
| 11/24 | 1,500 | 1,519 | 1,498 | 1,511 | +1.41% | 167,800 | 679億9500万 | +7.01% | 551.9 | 1.36 |
| 11/22 | 1,481 | 1,499 | 1,478 | 1,490 | +0.61% | 157,600 | 670億5000万 | +5.9% | 544.23 | 1.34 |
| 11/21 | 1,480 | 1,495 | 1,473 | 1,481 | +0.27% | 163,500 | 666億4500万 | +5.56% | 540.94 | 1.33 |
| 11/18 | 1,467 | 1,483 | 1,463 | 1,477 | +0.68% | 201,600 | 664億6500万 | +5.5% | 539.48 | 1.32 |
| 11/17 | 1,469 | 1,474 | 1,450 | 1,467 | -0.47% | 156,200 | 660億1500万 | +5.01% | 535.83 | 1.32 |
| 11/16 | 1,428 | 1,477 | 1,427 | 1,474 | +3.95% | 325,500 | 663億3000万 | +5.74% | 538.39 | 1.32 |
| 11/15 | 1,424 | 1,434 | 1,397 | 1,418 | -0.42% | 176,100 | 638億1000万 | +1.94% | 517.93 | 1.27 |
| 11/14 | 1,395 | 1,425 | 1,391 | 1,424 | +2.08% | 295,600 | 640億8000万 | +2.37% | 520.12 | 1.28 |
| 11/11 | 1,376 | 1,400 | 1,368 | 1,395 | +1.23% | 210,500 | 627億7500万 | +0.36% | 509.53 | 1.25 |
| 11/10 | 1,368 | 1,381 | 1,355 | 1,378 | +5.35% | 131,700 | 620億1000万 | -0.86% | 503.32 | 1.24 |
| 11/09 | 1,380 | 1,387 | 1,297 | 1,308 | -5.22% | 257,500 | 588億6000万 | -5.9% | 477.75 | 1.17 |
| 11/08 | 1,390 | 1,393 | 1,373 | 1,380 | -0.43% | 66,000 | 621億 | -0.93% | 504.05 | 1.24 |
| 11/07 | 1,369 | 1,400 | 1,369 | 1,386 | +1.69% | 241,200 | 623億7000万 | -0.43% | 506.24 | 1.24 |
| 11/04 | 1,361 | 1,371 | 1,353 | 1,363 | -1.02% | 181,900 | 613億3500万 | -2.15% | 497.84 | 1.22 |
