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 | 1,649 | 1,649 | 1,613 | 1,613 | -1.83% | 6,952,900 | 2兆8977億 | -4.16% | 9.29 | 0.76 |
| 03/30 | 1,643 | 1,661 | 1,641 | 1,643 | -0.54% | 5,508,200 | 2兆9516億 | -2.67% | 9.47 | 0.78 |
| 03/29 | 1,648 | 1,654 | 1,642 | 1,652 | 0% | 7,548,000 | 2兆9678億 | -2.36% | 9.52 | 0.78 |
| 03/28 | 1,648 | 1,653 | 1,638 | 1,652 | +1.54% | 7,541,700 | 2兆9678億 | -2.48% | 9.52 | 0.78 |
| 03/27 | 1,615 | 1,635 | 1,613 | 1,627 | -0.73% | 6,757,700 | 2兆9229億 | -4.07% | 9.37 | 0.77 |
| 03/24 | 1,620 | 1,640 | 1,618 | 1,639 | +1.49% | 7,534,300 | 2兆9444億 | -3.53% | 9.44 | 0.77 |
| 03/23 | 1,627 | 1,631 | 1,612 | 1,615 | -1.4% | 8,815,800 | 2兆9013億 | -5.06% | 9.31 | 0.76 |
| 03/22 | 1,655 | 1,664 | 1,632 | 1,638 | -2.44% | 8,527,900 | 2兆9426億 | -3.93% | 9.44 | 0.77 |
| 03/21 | 1,669 | 1,683 | 1,667 | 1,679 | +0.42% | 5,505,000 | 3兆163億 | -1.64% | 9.67 | 0.79 |
| 03/17 | 1,680 | 1,681 | 1,665 | 1,672 | -0.77% | 11,933,400 | 3兆37億 | -2.11% | 9.63 | 0.79 |
| 03/16 | 1,691 | 1,699 | 1,681 | 1,685 | -0.18% | 6,220,100 | 3兆271億 | -1.4% | 9.71 | 0.8 |
| 03/15 | 1,693 | 1,698 | 1,685 | 1,688 | -0.53% | 5,115,500 | 3兆325億 | -1.17% | 9.73 | 0.8 |
| 03/14 | 1,711 | 1,714 | 1,696 | 1,697 | 0% | 4,085,600 | 3兆486億 | -0.64% | 9.78 | 0.8 |
| 03/13 | 1,690 | 1,708 | 1,690 | 1,697 | +0.12% | 4,272,900 | 3兆486億 | -0.59% | 9.78 | 0.8 |
| 03/10 | 1,697 | 1,702 | 1,691 | 1,695 | -0.12% | 7,121,300 | 3兆450億 | -0.59% | 9.77 | 0.8 |
| 03/09 | 1,707 | 1,709 | 1,691 | 1,697 | -0.93% | 4,963,500 | 3兆486億 | -0.35% | 9.78 | 0.8 |
| 03/08 | 1,713 | 1,716 | 1,707 | 1,713 | -0.29% | 4,653,200 | 3兆774億 | +0.71% | 9.87 | 0.81 |
| 03/07 | 1,713 | 1,724 | 1,711 | 1,718 | +0.59% | 4,325,100 | 3兆864億 | +1.12% | 9.9 | 0.81 |
| 03/06 | 1,708 | 1,714 | 1,707 | 1,708 | -0.35% | 2,559,500 | 3兆684億 | +0.71% | 9.84 | 0.81 |
| 03/03 | 1,722 | 1,728 | 1,708 | 1,714 | -1.15% | 5,292,300 | 3兆792億 | +1.12% | 9.88 | 0.81 |
| 03/02 | 1,751 | 1,752 | 1,733 | 1,734 | -0.17% | 5,262,300 | 3兆1151億 | +2.3% | 9.99 | 0.82 |
| 03/01 | 1,728 | 1,753 | 1,714 | 1,737 | +1.05% | 6,862,000 | 3兆1205億 | +2.6% | 10.01 | 0.82 |
| 02/28 | 1,720 | 1,737 | 1,718 | 1,719 | +0.53% | 5,902,600 | 3兆882億 | +1.72% | 9.9 | 0.81 |
| 02/27 | 1,700 | 1,716 | 1,691 | 1,710 | -0.81% | 5,928,700 | 3兆720億 | +1.3% | 9.85 | 0.81 |
| 02/24 | 1,747 | 1,750 | 1,723 | 1,724 | -0.98% | 6,500,600 | 3兆971億 | +2.31% | 9.93 | 0.81 |
| 02/23 | 1,740 | 1,744 | 1,728 | 1,741 | +0.12% | 6,497,600 | 3兆1277億 | +3.51% | 10.03 | 0.82 |
| 02/22 | 1,725 | 1,740 | 1,723 | 1,739 | +1.46% | 7,115,500 | 3兆1241億 | +3.64% | 10.02 | 0.82 |
| 02/21 | 1,710 | 1,720 | 1,704 | 1,714 | +0.65% | 5,398,100 | 3兆792億 | +2.39% | 9.88 | 0.81 |
| 02/20 | 1,685 | 1,707 | 1,674 | 1,703 | +0.47% | 4,172,300 | 3兆594億 | +2.04% | 9.81 | 0.8 |
| 02/17 | 1,691 | 1,699 | 1,683 | 1,695 | -0.18% | 3,475,500 | 3兆450億 | +1.74% | 9.77 | 0.8 |
| 02/16 | 1,712 | 1,713 | 1,697 | 1,698 | -0.59% | 5,148,300 | 3兆504億 | +2.04% | 9.78 | 0.8 |
| 02/15 | 1,710 | 1,714 | 1,705 | 1,708 | +0.89% | 5,641,000 | 3兆684億 | +2.77% | 9.84 | 0.81 |
| 02/14 | 1,707 | 1,708 | 1,691 | 1,693 | -0.53% | 5,542,600 | 3兆414億 | +2.05% | 9.76 | 0.8 |
| 02/13 | 1,696 | 1,710 | 1,691 | 1,702 | +0.95% | 8,824,700 | 3兆576億 | +2.72% | 9.81 | 0.8 |
| 02/10 | 1,695 | 1,698 | 1,686 | 1,686 | +0.72% | 7,541,300 | 3兆289億 | +1.93% | 9.71 | 0.8 |
| 02/09 | 1,687 | 1,690 | 1,670 | 1,674 | -1.24% | 6,595,300 | 3兆73億 | +1.33% | 9.65 | 0.79 |
| 02/08 | 1,664 | 1,699 | 1,659 | 1,695 | +2.48% | 11,045,000 | 3兆450億 | +2.67% | 9.77 | 0.8 |
| 02/07 | 1,653 | 1,662 | 1,648 | 1,654 | +0.36% | 4,406,200 | 2兆9714億 | +0.43% | 9.53 | 0.78 |
| 02/06 | 1,650 | 1,656 | 1,642 | 1,648 | +0.18% | 3,799,400 | 2兆9606億 | +0.12% | 9.5 | 0.78 |
| 02/03 | 1,660 | 1,672 | 1,644 | 1,645 | -0.6% | 4,957,500 | 2兆9552億 | 0% | 9.48 | 0.78 |
| 02/02 | 1,670 | 1,671 | 1,643 | 1,655 | -0.24% | 5,729,300 | 2兆9732億 | +0.67% | 9.54 | 0.78 |
| 02/01 | 1,630 | 1,663 | 1,628 | 1,659 | +0.12% | 5,281,200 | 2兆9804億 | +0.97% | 9.56 | 0.78 |
| 01/31 | 1,655 | 1,675 | 1,653 | 1,657 | -1.31% | 6,209,000 | 2兆9768億 | +0.85% | 9.55 | 0.78 |
| 01/30 | 1,692 | 1,692 | 1,674 | 1,679 | -0.89% | 3,917,100 | 3兆163億 | +2.19% | 9.67 | 0.79 |
| 01/27 | 1,700 | 1,700 | 1,688 | 1,694 | -0.35% | 4,633,900 | 3兆432億 | +3.1% | 9.76 | 0.8 |
| 01/26 | 1,682 | 1,700 | 1,676 | 1,700 | +2.04% | 10,150,400 | 3兆540億 | +3.53% | 9.8 | 0.8 |
| 01/25 | 1,682 | 1,687 | 1,655 | 1,666 | +0.3% | 6,474,100 | 2兆9929億 | +1.46% | 9.6 | 0.79 |
| 01/24 | 1,645 | 1,673 | 1,644 | 1,661 | +1.22% | 8,230,900 | 2兆9840億 | +1.1% | 9.57 | 0.79 |
| 01/23 | 1,639 | 1,650 | 1,626 | 1,641 | -0.49% | 5,086,000 | 2兆9480億 | -0.12% | 9.46 | 0.78 |
| 01/20 | 1,643 | 1,657 | 1,639 | 1,649 | +0.37% | 5,191,200 | 2兆9624億 | +0.24% | 9.5 | 0.78 |
| 01/19 | 1,631 | 1,645 | 1,629 | 1,643 | +1.29% | 5,264,100 | 2兆9516億 | -0.24% | 9.47 | 0.78 |
| 01/18 | 1,600 | 1,626 | 1,597 | 1,622 | +1.12% | 4,930,900 | 2兆9139億 | -1.64% | 9.35 | 0.77 |
| 01/17 | 1,610 | 1,619 | 1,604 | 1,604 | -1.41% | 5,153,500 | 2兆8816億 | -2.91% | 9.24 | 0.76 |
| 01/16 | 1,640 | 1,644 | 1,625 | 1,627 | -0.97% | 3,946,300 | 2兆9229億 | -1.63% | 9.37 | 0.77 |
| 01/13 | 1,632 | 1,643 | 1,630 | 1,643 | +0.18% | 3,881,000 | 2兆9516億 | -0.79% | 9.47 | 0.78 |
| 01/12 | 1,649 | 1,650 | 1,631 | 1,640 | -0.55% | 4,885,900 | 2兆9462億 | -0.91% | 9.45 | 0.78 |
| 01/11 | 1,640 | 1,649 | 1,638 | 1,649 | +1.41% | 4,743,100 | 2兆9624億 | -0.24% | 9.5 | 0.78 |
| 01/10 | 1,623 | 1,638 | 1,619 | 1,626 | -0.73% | 5,289,700 | 2兆9211億 | -1.51% | 9.37 | 0.77 |
| 01/06 | 1,625 | 1,643 | 1,624 | 1,638 | +0.06% | 4,359,200 | 2兆9426億 | -0.55% | 9.44 | 0.77 |
| 01/05 | 1,642 | 1,642 | 1,624 | 1,637 | -0.06% | 3,997,600 | 2兆9408億 | -0.43% | 9.43 | 0.77 |
| 01/04 | 1,618 | 1,644 | 1,618 | 1,638 | +1.93% | 6,238,400 | 2兆9426億 | -0.12% | 9.44 | 0.77 |
| 2016 |
| 12/30 | 1,605 | 1,609 | 1,597 | 1,607 | -0.43% | 4,296,600 | 2兆8869億 | -1.77% | 9.41 | 0.77 |
| 12/29 | 1,618 | 1,619 | 1,602 | 1,614 | -0.74% | 5,007,700 | 2兆8995億 | -1.22% | 9.45 | 0.78 |
| 12/28 | 1,630 | 1,632 | 1,623 | 1,626 | -0.18% | 4,188,300 | 2兆9211億 | -0.18% | 9.52 | 0.78 |
| 12/27 | 1,623 | 1,645 | 1,622 | 1,629 | +0.25% | 5,308,300 | 2兆9265億 | +0.31% | 9.54 | 0.78 |
| 12/26 | 1,647 | 1,653 | 1,623 | 1,625 | -2.05% | 6,560,100 | 2兆9193億 | +0.31% | 9.51 | 0.78 |
| 12/22 | 1,657 | 1,659 | 1,642 | 1,659 | -0.3% | 5,209,400 | 2兆9804億 | +2.72% | 9.71 | 0.8 |
| 12/21 | 1,665 | 1,681 | 1,659 | 1,664 | +0.18% | 7,787,300 | 2兆9893億 | +3.35% | 9.74 | 0.8 |
| 12/20 | 1,660 | 1,667 | 1,654 | 1,661 | -1.19% | 8,332,200 | 2兆9840億 | +3.55% | 9.73 | 0.8 |
| 12/19 | 1,680 | 1,688 | 1,674 | 1,681 | -0.59% | 5,094,800 | 3兆199億 | +5.13% | 9.84 | 0.81 |
| 12/16 | 1,690 | 1,698 | 1,688 | 1,691 | +0.18% | 7,937,900 | 3兆379億 | +6.29% | 9.9 | 0.81 |
| 12/15 | 1,678 | 1,690 | 1,677 | 1,688 | +0.66% | 8,735,400 | 3兆325億 | +6.7% | 9.88 | 0.81 |
| 12/14 | 1,682 | 1,684 | 1,665 | 1,677 | -0.77% | 6,397,200 | 3兆127億 | +6.88% | 9.82 | 0.81 |
| 12/13 | 1,684 | 1,694 | 1,681 | 1,690 | -0.12% | 7,199,400 | 3兆361億 | +8.4% | 9.9 | 0.81 |
| 12/12 | 1,700 | 1,704 | 1,680 | 1,692 | -0.29% | 9,206,300 | 3兆397億 | +9.37% | 9.91 | 0.81 |
| 12/09 | 1,685 | 1,698 | 1,682 | 1,697 | +0.41% | 9,642,700 | 3兆486億 | +10.55% | 9.94 | 0.82 |
| 12/08 | 1,680 | 1,690 | 1,678 | 1,690 | +1.26% | 11,099,300 | 3兆361億 | +10.82% | 9.9 | 0.81 |
| 12/07 | 1,665 | 1,670 | 1,635 | 1,669 | +0.42% | 11,936,100 | 2兆9983億 | +10.17% | 9.77 | 0.8 |
| 12/06 | 1,631 | 1,662 | 1,631 | 1,662 | +2.72% | 18,387,300 | 2兆9858億 | +10.29% | 9.73 | 0.8 |
| 12/05 | 1,599 | 1,619 | 1,596 | 1,618 | +1.31% | 13,480,600 | 2兆9067億 | +7.94% | 9.47 | 0.78 |
| 12/02 | 1,592 | 1,600 | 1,589 | 1,597 | +0.63% | 10,732,300 | 2兆8690億 | +7.04% | 9.35 | 0.77 |
| 12/01 | 1,565 | 1,599 | 1,564 | 1,587 | +2.92% | 17,381,900 | 2兆8510億 | +6.8% | 9.29 | 0.76 |
| 11/30 | 1,552 | 1,552 | 1,540 | 1,542 | -0.45% | 13,606,600 | 2兆7702億 | +4.19% | 9.03 | 0.74 |
| 11/29 | 1,550 | 1,551 | 1,539 | 1,549 | -0.26% | 6,739,800 | 2兆7828億 | +4.87% | 9.07 | 0.74 |
| 11/28 | 1,540 | 1,555 | 1,537 | 1,553 | +1.11% | 10,375,600 | 2兆7899億 | +5.43% | 9.09 | 0.75 |
| 11/25 | 1,545 | 1,549 | 1,527 | 1,536 | -0.32% | 7,674,000 | 2兆7594億 | +4.63% | 8.99 | 0.74 |
| 11/24 | 1,540 | 1,545 | 1,533 | 1,541 | +1.99% | 9,866,400 | 2兆7684億 | +5.26% | 9.02 | 0.74 |
| 11/22 | 1,501 | 1,514 | 1,497 | 1,511 | +0.8% | 6,575,800 | 2兆7145億 | +3.56% | 8.85 | 0.73 |
| 11/21 | 1,508 | 1,509 | 1,494 | 1,499 | -0.66% | 6,028,700 | 2兆6929億 | +2.95% | 8.78 | 0.72 |
| 11/18 | 1,530 | 1,535 | 1,508 | 1,509 | -0.79% | 5,847,800 | 2兆7109億 | +3.93% | 8.84 | 0.72 |
| 11/17 | 1,501 | 1,521 | 1,498 | 1,521 | +0.2% | 6,086,900 | 2兆7324億 | +5.04% | 8.91 | 0.73 |
| 11/16 | 1,540 | 1,540 | 1,511 | 1,518 | -0.78% | 7,859,100 | 2兆7271億 | +5.2% | 8.89 | 0.73 |
| 11/15 | 1,529 | 1,540 | 1,514 | 1,530 | +0.59% | 8,644,000 | 2兆7486億 | +6.32% | 8.96 | 0.73 |
| 11/14 | 1,500 | 1,524 | 1,499 | 1,521 | +1.6% | 9,356,000 | 2兆7324億 | +6.07% | 8.91 | 0.73 |
| 11/11 | 1,480 | 1,504 | 1,477 | 1,497 | +2.18% | 15,631,600 | 2兆6893億 | +4.76% | 8.77 | 0.72 |
| 11/10 | 1,458 | 1,470 | 1,440 | 1,465 | +7.64% | 16,764,000 | 2兆6318億 | +2.81% | 8.58 | 0.7 |
| 11/09 | 1,415 | 1,429 | 1,333 | 1,361 | -3.34% | 13,427,300 | 2兆4450億 | -4.29% | 7.97 | 0.65 |
| 11/08 | 1,412 | 1,413 | 1,401 | 1,408 | +0.57% | 3,469,000 | 2兆5294億 | -1.05% | 8.24 | 0.68 |
| 11/07 | 1,414 | 1,418 | 1,396 | 1,400 | +0.65% | 5,790,700 | 2兆5151億 | -1.55% | 8.2 | 0.67 |
| 11/04 | 1,416 | 1,422 | 1,383 | 1,391 | -3.34% | 10,572,100 | 2兆4989億 | -2.18% | 8.14 | 0.67 |
