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 | 1,602 | 1,610 | 1,580 | 1,580 | -1.31% | 5,954,600 | 2兆6273億 | -3.3% | 7.03 | 1.03 |
03/30 | 1,605 | 1,620 | 1,597 | 1,601 | -0.74% | 4,597,500 | 2兆6622億 | -2.2% | 7.12 | 1.04 |
03/29 | 1,600 | 1,613 | 1,600 | 1,613 | -0.12% | 5,862,300 | 2兆6822億 | -1.59% | 7.18 | 1.05 |
03/28 | 1,608 | 1,616 | 1,604 | 1,615 | +0.81% | 6,835,900 | 2兆6855億 | -1.52% | 7.19 | 1.05 |
03/27 | 1,608 | 1,610 | 1,597 | 1,602 | -1.23% | 6,814,200 | 2兆6639億 | -2.32% | 7.13 | 1.05 |
03/24 | 1,621 | 1,627 | 1,615 | 1,622 | -0.06% | 7,140,200 | 2兆6972億 | -1.16% | 7.22 | 1.06 |
03/23 | 1,620 | 1,625 | 1,614 | 1,623 | +0.25% | 4,056,500 | 2兆6988億 | -1.1% | 7.22 | 1.06 |
03/22 | 1,638 | 1,640 | 1,618 | 1,619 | -2.47% | 7,767,000 | 2兆6922億 | -1.34% | 7.2 | 1.06 |
03/21 | 1,653 | 1,668 | 1,642 | 1,660 | +0.48% | 5,582,800 | 2兆7603億 | +1.22% | 7.39 | 1.08 |
03/17 | 1,656 | 1,657 | 1,646 | 1,652 | -0.3% | 4,909,400 | 2兆7470億 | +0.92% | 7.35 | 1.08 |
03/16 | 1,644 | 1,659 | 1,644 | 1,657 | +0.79% | 4,308,300 | 2兆7554億 | +1.41% | 7.37 | 1.08 |
03/15 | 1,648 | 1,649 | 1,639 | 1,644 | -0.6% | 4,468,600 | 2兆7337億 | +0.8% | 7.32 | 1.07 |
03/14 | 1,659 | 1,661 | 1,650 | 1,654 | -0.12% | 3,579,100 | 2兆7504億 | +1.6% | 7.36 | 1.08 |
03/13 | 1,641 | 1,656 | 1,638 | 1,656 | +0.79% | 3,798,800 | 2兆7537億 | +1.85% | 7.37 | 1.08 |
03/10 | 1,652 | 1,653 | 1,638 | 1,643 | -0.42% | 6,758,400 | 2兆7321億 | +1.23% | 7.31 | 1.07 |
03/09 | 1,658 | 1,658 | 1,643 | 1,650 | -0.06% | 3,437,000 | 2兆7437億 | +1.98% | 7.34 | 1.08 |
03/08 | 1,650 | 1,654 | 1,644 | 1,651 | -0.18% | 3,701,800 | 2兆7454億 | +2.29% | 7.35 | 1.08 |
03/07 | 1,646 | 1,654 | 1,643 | 1,654 | +0.85% | 4,935,800 | 2兆7504億 | +2.73% | 7.36 | 1.08 |
03/06 | 1,635 | 1,647 | 1,632 | 1,640 | +0.43% | 3,218,100 | 2兆7271億 | +2.12% | 7.3 | 1.07 |
03/03 | 1,654 | 1,654 | 1,626 | 1,633 | -1.15% | 5,710,100 | 2兆7154億 | +1.81% | 7.27 | 1.07 |
03/02 | 1,664 | 1,666 | 1,651 | 1,652 | +0.49% | 5,732,000 | 2兆7470億 | +3.12% | 7.35 | 1.08 |
03/01 | 1,636 | 1,649 | 1,622 | 1,644 | +1.04% | 5,163,200 | 2兆7337億 | +2.81% | 7.32 | 1.07 |
02/28 | 1,637 | 1,642 | 1,625 | 1,627 | +0.06% | 5,278,400 | 2兆7055億 | +1.94% | 7.24 | 1.06 |
02/27 | 1,625 | 1,632 | 1,608 | 1,626 | -0.67% | 4,935,400 | 2兆7038億 | +2.01% | 7.24 | 1.06 |
02/24 | 1,634 | 1,652 | 1,633 | 1,637 | -0.85% | 5,211,000 | 2兆7221億 | +2.89% | 7.28 | 1.07 |
02/23 | 1,649 | 1,657 | 1,646 | 1,651 | +0.67% | 5,858,500 | 2兆7454億 | +3.97% | 7.35 | 1.08 |
02/22 | 1,645 | 1,648 | 1,632 | 1,640 | -0.12% | 5,031,900 | 2兆7271億 | +3.47% | 7.3 | 1.07 |
02/21 | 1,629 | 1,647 | 1,624 | 1,642 | +0.8% | 4,112,400 | 2兆7304億 | +3.86% | 7.31 | 1.07 |
02/20 | 1,617 | 1,632 | 1,607 | 1,629 | +0.56% | 5,511,200 | 2兆7088億 | +3.23% | 7.25 | 1.06 |
02/17 | 1,613 | 1,620 | 1,609 | 1,620 | 0% | 4,674,900 | 2兆6938億 | +2.86% | 7.21 | 1.06 |
02/16 | 1,613 | 1,621 | 1,606 | 1,620 | +0.37% | 6,292,900 | 2兆6938億 | +2.92% | 7.21 | 1.06 |
02/15 | 1,611 | 1,619 | 1,608 | 1,614 | +1.38% | 5,010,700 | 2兆6839億 | +2.67% | 7.18 | 1.05 |
02/14 | 1,609 | 1,609 | 1,589 | 1,592 | -0.44% | 5,842,700 | 2兆6473億 | +1.34% | 7.08 | 1.04 |
02/13 | 1,599 | 1,610 | 1,594 | 1,599 | +0.82% | 6,311,400 | 2兆6589億 | +1.85% | 7.11 | 1.04 |
02/10 | 1,593 | 1,594 | 1,581 | 1,586 | +1.21% | 5,574,300 | 2兆6373億 | +1.15% | 7.06 | 1.03 |
02/09 | 1,578 | 1,578 | 1,564 | 1,567 | -0.89% | 4,897,900 | 2兆6057億 | -0.06% | 6.97 | 1.02 |
02/08 | 1,582 | 1,583 | 1,570 | 1,581 | -0.19% | 6,316,900 | 2兆6290億 | +0.83% | 7.03 | 1.03 |
02/07 | 1,569 | 1,594 | 1,569 | 1,584 | +0.13% | 6,505,700 | 2兆6340億 | +1.08% | 7.05 | 1.03 |
02/06 | 1,550 | 1,593 | 1,549 | 1,582 | +3.13% | 9,905,800 | 2兆6306億 | +1.02% | 7.04 | 1.03 |
02/03 | 1,555 | 1,565 | 1,532 | 1,534 | -0.9% | 9,288,900 | 2兆5508億 | -2.04% | 6.83 | 1 |
02/02 | 1,566 | 1,566 | 1,541 | 1,548 | -0.32% | 4,913,500 | 2兆5741億 | -1.34% | 6.89 | 1.01 |
02/01 | 1,541 | 1,555 | 1,527 | 1,553 | -0.19% | 5,208,800 | 2兆5824億 | -1.08% | 6.91 | 1.01 |
01/31 | 1,560 | 1,568 | 1,553 | 1,556 | -1.46% | 6,313,500 | 2兆5874億 | -1.02% | 6.92 | 1.02 |
01/30 | 1,591 | 1,594 | 1,571 | 1,579 | -0.32% | 4,056,200 | 2兆6257億 | +0.38% | 7.03 | 1.03 |
01/27 | 1,596 | 1,596 | 1,583 | 1,584 | -0.06% | 3,752,200 | 2兆6340億 | +0.64% | 7.05 | 1.03 |
01/26 | 1,584 | 1,593 | 1,578 | 1,585 | +0.7% | 7,493,400 | 2兆6356億 | +0.7% | 7.05 | 1.03 |
01/25 | 1,585 | 1,586 | 1,568 | 1,574 | +0.25% | 5,825,100 | 2兆6173億 | -0.06% | 7 | 1.03 |
01/24 | 1,560 | 1,575 | 1,560 | 1,570 | +0.77% | 7,324,200 | 2兆6107億 | -0.38% | 6.99 | 1.02 |
01/23 | 1,558 | 1,565 | 1,544 | 1,558 | -0.19% | 6,213,800 | 2兆5907億 | -1.27% | 6.93 | 1.02 |
01/20 | 1,560 | 1,566 | 1,555 | 1,561 | -0.06% | 5,459,900 | 2兆5957億 | -1.33% | 6.95 | 1.02 |
01/19 | 1,559 | 1,566 | 1,557 | 1,562 | +0.71% | 5,428,500 | 2兆5974億 | -1.45% | 6.95 | 1.02 |
01/18 | 1,550 | 1,556 | 1,533 | 1,551 | -0.06% | 6,820,800 | 2兆5791億 | -2.39% | 6.9 | 1.01 |
01/17 | 1,568 | 1,571 | 1,551 | 1,552 | -1.46% | 4,740,400 | 2兆5808億 | -2.57% | 6.91 | 1.01 |
01/16 | 1,588 | 1,589 | 1,573 | 1,575 | -0.76% | 5,095,500 | 2兆6190億 | -1.32% | 7.01 | 1.03 |
01/13 | 1,585 | 1,590 | 1,575 | 1,587 | +0.7% | 6,817,800 | 2兆6390億 | -0.69% | 7.06 | 1.04 |
01/12 | 1,574 | 1,582 | 1,566 | 1,576 | -0.13% | 6,352,400 | 2兆6207億 | -1.38% | 7.01 | 1.03 |
01/11 | 1,565 | 1,581 | 1,562 | 1,578 | +1.41% | 7,145,000 | 2兆6240億 | -1.31% | 7.02 | 1.03 |
01/10 | 1,566 | 1,570 | 1,553 | 1,556 | -0.7% | 6,297,900 | 2兆5874億 | -2.69% | 6.92 | 1.02 |
01/06 | 1,560 | 1,567 | 1,553 | 1,567 | -0.51% | 5,813,600 | 2兆6057億 | -2.06% | 6.97 | 1.02 |
01/05 | 1,583 | 1,586 | 1,567 | 1,575 | -0.57% | 6,039,200 | 2兆6190億 | -1.56% | 7.01 | 1.03 |
01/04 | 1,576 | 1,590 | 1,574 | 1,584 | +2.06% | 8,710,100 | 2兆6340億 | -1% | 7.05 | 1.03 |
2016 |
12/30 | 1,550 | 1,554 | 1,540 | 1,552 | -0.39% | 5,691,400 | 2兆5808億 | -2.88% | 6.91 | 1.01 |
12/29 | 1,566 | 1,574 | 1,550 | 1,558 | -1.64% | 6,564,300 | 2兆5907億 | -2.56% | 6.93 | 1.02 |
12/28 | 1,593 | 1,599 | 1,583 | 1,584 | -0.38% | 4,495,300 | 2兆6340億 | -0.88% | 7.05 | 1.03 |
12/27 | 1,594 | 1,603 | 1,590 | 1,590 | +0.06% | 4,927,400 | 2兆6439億 | -0.31% | 7.07 | 1.04 |
12/26 | 1,601 | 1,610 | 1,589 | 1,589 | -0.25% | 6,266,700 | 2兆6423億 | -0.13% | 7.07 | 1.04 |
12/22 | 1,594 | 1,595 | 1,582 | 1,593 | -0.13% | 6,596,200 | 2兆6489億 | +0.38% | 7.09 | 1.04 |
12/21 | 1,596 | 1,605 | 1,591 | 1,595 | +0.5% | 8,634,200 | 2兆6523億 | +0.89% | 7.1 | 1.04 |
12/20 | 1,595 | 1,595 | 1,579 | 1,587 | -0.44% | 7,285,500 | 2兆6390億 | +0.76% | 7.06 | 1.04 |
12/19 | 1,600 | 1,604 | 1,586 | 1,594 | -0.25% | 7,708,900 | 2兆6506億 | +1.59% | 7.09 | 1.04 |
12/16 | 1,610 | 1,612 | 1,595 | 1,598 | -0.5% | 11,403,300 | 2兆6572億 | +2.37% | 7.11 | 1.04 |
12/15 | 1,616 | 1,625 | 1,591 | 1,606 | -0.62% | 12,805,400 | 2兆6706億 | +3.41% | 7.15 | 1.05 |
12/14 | 1,637 | 1,639 | 1,612 | 1,616 | -2.3% | 11,791,600 | 2兆6872億 | +4.8% | 7.19 | 1.05 |
12/13 | 1,645 | 1,654 | 1,640 | 1,654 | +0.3% | 7,018,100 | 2兆7504億 | +7.96% | 7.36 | 1.08 |
12/12 | 1,670 | 1,675 | 1,636 | 1,649 | -0.96% | 6,295,900 | 2兆7421億 | +8.49% | 7.34 | 1.08 |
12/09 | 1,660 | 1,666 | 1,652 | 1,665 | +0.91% | 9,277,900 | 2兆7687億 | +10.34% | 7.41 | 1.09 |
12/08 | 1,650 | 1,663 | 1,635 | 1,650 | +1.85% | 8,189,100 | 2兆7437億 | +10.29% | 7.34 | 1.08 |
12/07 | 1,624 | 1,625 | 1,606 | 1,620 | -0.18% | 7,269,200 | 2兆6938億 | +9.16% | 7.21 | 1.06 |
12/06 | 1,601 | 1,625 | 1,601 | 1,623 | +1.63% | 8,706,800 | 2兆6988億 | +10.26% | 7.22 | 1.06 |
12/05 | 1,586 | 1,597 | 1,583 | 1,597 | +0.25% | 5,644,300 | 2兆6556億 | +9.38% | 7.11 | 1.04 |
12/02 | 1,604 | 1,609 | 1,583 | 1,593 | +0.38% | 7,990,300 | 2兆6489億 | +10.09% | 7.09 | 1.04 |
12/01 | 1,583 | 1,597 | 1,579 | 1,587 | +1.6% | 8,163,600 | 2兆6390億 | +10.59% | 7.06 | 1.04 |
11/30 | 1,571 | 1,571 | 1,553 | 1,562 | -0.38% | 7,070,200 | 2兆5974億 | +9.85% | 6.95 | 1.02 |
11/29 | 1,569 | 1,578 | 1,563 | 1,568 | -0.38% | 5,072,900 | 2兆6074億 | +11.13% | 6.98 | 1.02 |
11/28 | 1,572 | 1,582 | 1,559 | 1,574 | +1.09% | 8,927,300 | 2兆6173億 | +12.51% | 7 | 1.03 |
11/25 | 1,568 | 1,575 | 1,547 | 1,557 | -0.7% | 8,010,500 | 2兆5891億 | +12.34% | 6.93 | 1.02 |
11/24 | 1,540 | 1,573 | 1,532 | 1,568 | +3.09% | 12,032,900 | 2兆6074億 | +14.04% | 6.98 | 1.02 |
11/22 | 1,510 | 1,523 | 1,503 | 1,521 | +0.86% | 7,497,300 | 2兆5292億 | +11.59% | 6.77 | 0.99 |
11/21 | 1,505 | 1,510 | 1,495 | 1,508 | +0.2% | 6,358,100 | 2兆5076億 | +11.46% | 6.71 | 0.98 |
11/18 | 1,486 | 1,510 | 1,486 | 1,505 | +2.03% | 10,338,400 | 2兆5026億 | +12.06% | 6.7 | 0.98 |
11/17 | 1,441 | 1,485 | 1,439 | 1,475 | +1.51% | 11,379,200 | 2兆4527億 | +10.57% | 6.56 | 0.96 |
11/16 | 1,450 | 1,457 | 1,440 | 1,453 | +1.11% | 6,950,700 | 2兆4161億 | +9.58% | 6.47 | 0.95 |
11/15 | 1,444 | 1,449 | 1,426 | 1,437 | +0.28% | 7,106,800 | 2兆3895億 | +8.95% | 6.39 | 0.94 |
11/14 | 1,415 | 1,441 | 1,411 | 1,433 | +1.85% | 6,179,900 | 2兆3829億 | +9.14% | 6.38 | 0.94 |
11/11 | 1,400 | 1,424 | 1,397 | 1,407 | +1.52% | 11,020,800 | 2兆3396億 | +7.65% | 6.26 | 0.92 |
11/10 | 1,390 | 1,402 | 1,377 | 1,386 | +4.21% | 11,465,200 | 2兆3047億 | +6.45% | 6.17 | 0.9 |
11/09 | 1,388 | 1,396 | 1,295 | 1,330 | -3.34% | 14,501,900 | 2兆2116億 | +2.47% | 5.92 | 0.87 |
11/08 | 1,368 | 1,378 | 1,364 | 1,376 | +0.73% | 6,143,800 | 2兆2881億 | +6.25% | 6.12 | 0.9 |
11/07 | 1,370 | 1,371 | 1,347 | 1,366 | +0.44% | 6,912,300 | 2兆2715億 | +5.89% | 6.08 | 0.89 |
11/04 | 1,366 | 1,378 | 1,344 | 1,360 | +0.67% | 12,990,800 | 2兆2615億 | +5.67% | 6.05 | 0.89 |