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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 817 | 819 | 802 | 802 | -1.19% | 14,271,300 | 3兆8257億 | -3.49% | 8.66 | 0.78 |
| 03/30 | 811 | 823 | 811 | 812 | -0.86% | 11,124,600 | 3兆8718億 | -2.68% | 8.77 | 0.79 |
| 03/29 | 822 | 823 | 816 | 819 | -0.37% | 16,734,000 | 3兆9052億 | -2.19% | 8.84 | 0.79 |
| 03/28 | 822 | 823 | 816 | 822 | +1.73% | 13,716,600 | 3兆9195億 | -2.07% | 8.88 | 0.79 |
| 03/27 | 812 | 812 | 805 | 808 | -0.98% | 10,543,800 | 3兆8527億 | -3.96% | 8.73 | 0.78 |
| 03/24 | 810 | 819 | 809 | 816 | +0.7% | 11,739,000 | 3兆8909億 | -3.24% | 8.81 | 0.79 |
| 03/23 | 809 | 813 | 807 | 810 | +0.08% | 12,029,700 | 3兆8638億 | -4.26% | 8.75 | 0.78 |
| 03/22 | 822 | 823 | 809 | 809 | -2.53% | 18,854,400 | 3兆8607億 | -4.67% | 8.74 | 0.78 |
| 03/21 | 824 | 836 | 824 | 830 | +0.77% | 11,292,000 | 3兆9608億 | -2.31% | 8.97 | 0.8 |
| 03/17 | 826 | 829 | 824 | 824 | -0.2% | 28,500,000 | 3兆9306億 | -3.17% | 8.9 | 0.8 |
| 03/16 | 826 | 832 | 824 | 826 | 0% | 15,276,900 | 3兆9386億 | -3.09% | 8.92 | 0.8 |
| 03/15 | 833 | 833 | 825 | 826 | -0.96% | 15,195,900 | 3兆9386億 | -3.2% | 8.92 | 0.8 |
| 03/14 | 836 | 840 | 833 | 834 | -0.4% | 13,987,800 | 3兆9767億 | -2.5% | 9.01 | 0.81 |
| 03/13 | 835 | 841 | 832 | 837 | +0.16% | 14,292,000 | 3兆9926億 | -2.11% | 9.04 | 0.81 |
| 03/10 | 837 | 840 | 832 | 836 | -0.2% | 23,171,700 | 3兆9863億 | -2.38% | 9.03 | 0.81 |
| 03/09 | 840 | 840 | 834 | 837 | -0.32% | 12,527,400 | 3兆9942億 | -2.18% | 9.05 | 0.81 |
| 03/08 | 844 | 847 | 836 | 840 | -0.63% | 15,299,100 | 4兆69億 | -2.1% | 9.07 | 0.81 |
| 03/07 | 848 | 853 | 843 | 845 | +0.16% | 12,649,800 | 4兆324億 | -1.59% | 9.13 | 0.82 |
| 03/06 | 852 | 852 | 844 | 844 | -1.13% | 11,715,300 | 4兆260億 | -1.75% | 9.12 | 0.82 |
| 03/03 | 851 | 855 | 849 | 854 | 0% | 16,352,700 | 4兆721億 | -0.74% | 9.22 | 0.83 |
| 03/02 | 862 | 862 | 853 | 854 | +0.04% | 15,959,700 | 4兆721億 | -0.74% | 9.22 | 0.83 |
| 03/01 | 853 | 863 | 844 | 853 | +0.99% | 14,168,100 | 4兆705億 | -0.89% | 9.22 | 0.83 |
| 02/28 | 853 | 856 | 845 | 845 | -0.31% | 14,407,500 | 4兆308億 | -1.97% | 9.13 | 0.82 |
| 02/27 | 850 | 854 | 844 | 848 | -1.2% | 14,273,100 | 4兆435億 | -1.66% | 9.16 | 0.82 |
| 02/24 | 869 | 869 | 857 | 858 | -1.72% | 18,012,600 | 4兆928億 | -0.46% | 9.27 | 0.83 |
| 02/23 | 874 | 881 | 869 | 873 | +0.42% | 15,809,400 | 4兆1644億 | +1.28% | 9.43 | 0.84 |
| 02/22 | 869 | 873 | 865 | 869 | +0.04% | 12,589,200 | 4兆1469億 | +0.97% | 9.39 | 0.84 |
| 02/21 | 870 | 873 | 868 | 869 | -0.11% | 7,386,600 | 4兆1453億 | +1.05% | 9.39 | 0.84 |
| 02/20 | 870 | 874 | 866 | 870 | -0.11% | 8,454,000 | 4兆1501億 | +1.28% | 9.4 | 0.84 |
| 02/17 | 873 | 881 | 869 | 871 | -0.72% | 11,595,600 | 4兆1548億 | +1.52% | 9.41 | 0.84 |
| 02/16 | 880 | 888 | 875 | 877 | -0.72% | 13,968,000 | 4兆1850億 | +2.25% | 9.48 | 0.85 |
| 02/15 | 863 | 886 | 858 | 884 | +3.51% | 26,544,900 | 4兆2152億 | +3.11% | 9.55 | 0.85 |
| 02/14 | 859 | 862 | 853 | 854 | -0.27% | 16,547,400 | 4兆721億 | -0.27% | 9.22 | 0.83 |
| 02/13 | 857 | 860 | 852 | 856 | +0.86% | 14,938,800 | 4兆833億 | +0.12% | 9.25 | 0.83 |
| 02/10 | 863 | 863 | 846 | 849 | -0.31% | 25,164,000 | 4兆483億 | -0.74% | 9.17 | 0.82 |
| 02/09 | 856 | 859 | 848 | 851 | -1.16% | 12,218,400 | 4兆610億 | -0.43% | 9.2 | 0.82 |
| 02/08 | 855 | 862 | 851 | 861 | +1.69% | 14,241,300 | 4兆1087億 | +0.74% | 9.3 | 0.83 |
| 02/07 | 847 | 854 | 840 | 847 | +0.24% | 13,686,000 | 4兆403億 | -0.82% | 9.15 | 0.82 |
| 02/06 | 858 | 863 | 844 | 845 | -1.13% | 20,079,300 | 4兆308億 | -0.94% | 9.13 | 0.82 |
| 02/03 | 868 | 879 | 853 | 855 | -2.44% | 22,440,900 | 4兆769億 | +0.2% | 9.23 | 0.83 |
| 02/02 | 861 | 902 | 844 | 876 | +2.14% | 37,473,300 | 4兆1787億 | +2.7% | 9.46 | 0.85 |
| 02/01 | 844 | 859 | 835 | 858 | +0.9% | 10,881,600 | 4兆912億 | +0.78% | 9.27 | 0.83 |
| 01/31 | 852 | 860 | 846 | 850 | -2% | 16,910,400 | 4兆546億 | -0.23% | 9.18 | 0.82 |
| 01/30 | 870 | 872 | 860 | 867 | -0.5% | 9,516,900 | 4兆1373億 | +1.8% | 9.37 | 0.84 |
| 01/27 | 880 | 883 | 868 | 872 | -0.15% | 9,959,100 | 4兆1580億 | +2.43% | 9.42 | 0.84 |
| 01/26 | 869 | 879 | 865 | 873 | +1.28% | 18,351,000 | 4兆1644億 | +2.59% | 9.43 | 0.84 |
| 01/25 | 872 | 875 | 854 | 862 | 0% | 16,916,100 | 4兆1119億 | +1.41% | 9.31 | 0.83 |
| 01/24 | 863 | 873 | 856 | 862 | +1.21% | 19,042,500 | 4兆1119億 | +1.41% | 9.31 | 0.83 |
| 01/23 | 847 | 856 | 838 | 852 | -0.12% | 12,992,700 | 4兆626億 | +0.31% | 9.2 | 0.82 |
| 01/20 | 860 | 862 | 851 | 853 | -0.08% | 14,397,300 | 4兆674億 | +0.31% | 9.21 | 0.82 |
| 01/19 | 852 | 858 | 847 | 853 | +0.91% | 11,689,500 | 4兆705億 | +0.39% | 9.22 | 0.83 |
| 01/18 | 835 | 848 | 832 | 846 | +1.32% | 10,824,300 | 4兆340億 | -0.51% | 9.14 | 0.82 |
| 01/17 | 854 | 854 | 835 | 835 | -2.23% | 11,369,700 | 3兆9815億 | -2.03% | 9.02 | 0.81 |
| 01/16 | 847 | 856 | 847 | 854 | +0.43% | 10,731,000 | 4兆721億 | +0.08% | 9.22 | 0.83 |
| 01/13 | 849 | 853 | 844 | 850 | -0.43% | 11,870,400 | 4兆546億 | -0.35% | 9.18 | 0.82 |
| 01/12 | 853 | 854 | 845 | 854 | -0.19% | 11,115,600 | 4兆721億 | +0.08% | 9.22 | 0.83 |
| 01/11 | 847 | 860 | 847 | 855 | +1.46% | 12,765,900 | 4兆801億 | +0.27% | 9.24 | 0.83 |
| 01/10 | 847 | 853 | 842 | 843 | -0.67% | 14,166,000 | 4兆213億 | -1.06% | 9.11 | 0.82 |
| 01/06 | 843 | 851 | 842 | 849 | -0.08% | 8,642,100 | 4兆483億 | -0.27% | 9.17 | 0.82 |
| 01/05 | 856 | 856 | 845 | 849 | -0.47% | 10,726,200 | 4兆515億 | -0.08% | 9.18 | 0.82 |
| 01/04 | 837 | 855 | 836 | 853 | +2.81% | 15,529,200 | 4兆705億 | +0.39% | 9.22 | 0.83 |
| 2016 |
| 12/30 | 832 | 833 | 824 | 830 | -1.07% | 13,308,000 | 3兆9592億 | -2.12% | 8.97 | 0.8 |
| 12/29 | 838 | 840 | 833 | 839 | -0.83% | 10,653,600 | 4兆22億 | -0.94% | 9.06 | 0.81 |
| 12/28 | 839 | 853 | 836 | 846 | +0.67% | 8,235,000 | 4兆356億 | 0% | 9.14 | 0.82 |
| 12/27 | 838 | 853 | 837 | 840 | -0.08% | 11,343,600 | 4兆85億 | -0.55% | 9.08 | 0.81 |
| 12/26 | 862 | 862 | 840 | 841 | -2.55% | 18,228,600 | 4兆117億 | -0.36% | 9.08 | 0.81 |
| 12/22 | 859 | 864 | 853 | 863 | +0.5% | 12,000,600 | 4兆1167億 | +2.49% | 9.32 | 0.83 |
| 12/21 | 862 | 868 | 855 | 859 | +0.47% | 16,344,300 | 4兆960億 | +2.22% | 9.27 | 0.83 |
| 12/20 | 853 | 858 | 847 | 855 | +0.04% | 13,775,700 | 4兆769億 | +1.87% | 9.23 | 0.83 |
| 12/19 | 853 | 855 | 848 | 854 | -0.58% | 9,576,900 | 4兆753億 | +1.95% | 9.23 | 0.83 |
| 12/16 | 855 | 861 | 853 | 859 | +1.18% | 17,400,300 | 4兆992億 | +2.67% | 9.28 | 0.83 |
| 12/15 | 842 | 853 | 842 | 849 | -0.08% | 17,938,500 | 4兆515億 | +1.84% | 9.17 | 0.82 |
| 12/14 | 864 | 864 | 839 | 850 | -1.66% | 20,510,400 | 4兆546億 | +2.41% | 9.18 | 0.82 |
| 12/13 | 845 | 864 | 842 | 864 | +1.69% | 19,933,800 | 4兆1230億 | +4.51% | 9.34 | 0.84 |
| 12/12 | 875 | 876 | 846 | 850 | -2.86% | 27,329,700 | 4兆546億 | +3.28% | 9.18 | 0.82 |
| 12/09 | 871 | 876 | 867 | 875 | +0.11% | 24,597,600 | 4兆1739億 | +6.84% | 9.45 | 0.85 |
| 12/08 | 867 | 874 | 863 | 874 | +1.12% | 20,904,600 | 4兆1691億 | +7.24% | 9.44 | 0.85 |
| 12/07 | 858 | 864 | 856 | 864 | +1.01% | 14,881,800 | 4兆1230億 | +6.58% | 9.34 | 0.84 |
| 12/06 | 855 | 858 | 852 | 856 | +0.35% | 23,281,500 | 4兆817億 | +6.03% | 9.24 | 0.83 |
| 12/05 | 840 | 853 | 838 | 853 | +1.27% | 17,918,400 | 4兆674億 | +6.05% | 9.21 | 0.82 |
| 12/02 | 846 | 853 | 837 | 842 | +0.4% | 16,094,700 | 4兆165億 | +5.12% | 9.09 | 0.81 |
| 12/01 | 837 | 846 | 835 | 839 | +1.78% | 24,594,000 | 4兆6億 | +4.96% | 9.06 | 0.81 |
| 11/30 | 832 | 833 | 821 | 824 | -1.04% | 18,752,400 | 3兆9306億 | +3.39% | 8.9 | 0.8 |
| 11/29 | 825 | 833 | 824 | 833 | +0.44% | 13,673,700 | 3兆9720億 | +4.61% | 8.99 | 0.81 |
| 11/28 | 807 | 829 | 807 | 829 | +3.2% | 22,046,400 | 3兆9545億 | +4.28% | 8.95 | 0.8 |
| 11/25 | 810 | 819 | 800 | 803 | -1.23% | 18,428,700 | 3兆8320億 | +1.18% | 8.68 | 0.78 |
| 11/24 | 833 | 833 | 809 | 813 | -1.33% | 25,956,600 | 3兆8797億 | +2.43% | 8.78 | 0.79 |
| 11/22 | 818 | 825 | 814 | 824 | +1.27% | 16,415,400 | 3兆9322億 | +3.82% | 8.9 | 0.8 |
| 11/21 | 806 | 815 | 800 | 814 | +1.33% | 14,501,700 | 3兆8829億 | +2.65% | 8.79 | 0.79 |
| 11/18 | 809 | 811 | 799 | 803 | +0.25% | 25,383,000 | 3兆8320億 | +1.43% | 8.68 | 0.78 |
| 11/17 | 804 | 813 | 800 | 801 | -1.6% | 21,675,000 | 3兆8225億 | +1.31% | 8.66 | 0.78 |
| 11/16 | 833 | 836 | 810 | 814 | -1.73% | 23,288,100 | 3兆8845億 | +3.08% | 8.8 | 0.79 |
| 11/15 | 833 | 841 | 819 | 829 | -0.4% | 17,811,600 | 3兆9529億 | +5.03% | 8.95 | 0.8 |
| 11/14 | 827 | 835 | 824 | 832 | +1.34% | 23,553,600 | 3兆9688億 | +5.72% | 8.99 | 0.8 |
| 11/11 | 817 | 825 | 812 | 821 | +3.01% | 30,048,600 | 3兆9163億 | +4.72% | 8.87 | 0.79 |
| 11/10 | 800 | 802 | 783 | 797 | +7.22% | 27,589,500 | 3兆8018億 | +1.92% | 8.61 | 0.77 |
| 11/09 | 780 | 785 | 730 | 743 | -3.84% | 29,650,200 | 3兆5458億 | -4.82% | 8.03 | 0.72 |
| 11/08 | 765 | 773 | 762 | 773 | +1.67% | 14,302,800 | 3兆6873億 | -1.15% | 8.35 | 0.75 |
| 11/07 | 753 | 760 | 748 | 760 | +1.29% | 20,207,100 | 3兆6269億 | -2.65% | 8.21 | 0.74 |
| 11/04 | 770 | 775 | 748 | 751 | -4.13% | 26,619,300 | 3兆5808億 | -3.88% | 8.11 | 0.73 |
