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 | 714 | 718 | 700 | 700 | -0.99% | 66,000,000 | 9兆9181億 | -5.66% | 10.15 | 0.62 |
| 03/30 | 706 | 713 | 703 | 707 | -0.7% | 52,173,900 | 10兆173億 | -5.1% | 10.25 | 0.62 |
| 03/29 | 720 | 720 | 709 | 712 | -0.28% | 58,357,200 | 10兆882億 | -4.69% | 10.32 | 0.63 |
| 03/28 | 712 | 716 | 709 | 714 | +1.28% | 65,068,200 | 10兆1165億 | -4.8% | 10.35 | 0.63 |
| 03/27 | 705 | 708 | 701 | 705 | -1.67% | 63,944,200 | 9兆9890億 | -6.25% | 10.22 | 0.62 |
| 03/24 | 711 | 723 | 710 | 717 | +1.27% | 59,189,800 | 10兆1590億 | -4.91% | 10.39 | 0.63 |
| 03/23 | 710 | 716 | 706 | 708 | -0.84% | 94,270,700 | 10兆315億 | -6.47% | 10.26 | 0.62 |
| 03/22 | 716 | 720 | 713 | 714 | -4.29% | 118,990,000 | 10兆1165億 | -5.93% | 10.35 | 0.63 |
| 03/21 | 750 | 752 | 744 | 746 | -1.71% | 69,744,000 | 10兆5699億 | -1.97% | 10.81 | 0.66 |
| 03/17 | 762 | 765 | 759 | 759 | -0.78% | 67,476,100 | 10兆7541億 | -0.26% | 11 | 0.67 |
| 03/16 | 765 | 771 | 763 | 765 | -1.16% | 68,678,500 | 10兆8391億 | +0.39% | 11.09 | 0.67 |
| 03/15 | 765 | 778 | 764 | 774 | +0.78% | 51,339,000 | 10兆9666億 | +1.71% | 11.22 | 0.68 |
| 03/14 | 769 | 770 | 766 | 768 | 0% | 36,870,000 | 10兆8816億 | +1.05% | 11.13 | 0.68 |
| 03/13 | 769 | 772 | 766 | 768 | -0.26% | 40,630,100 | 10兆8816億 | +1.19% | 11.13 | 0.68 |
| 03/10 | 770 | 770 | 760 | 770 | +1.72% | 96,106,100 | 10兆9100億 | +1.45% | 11.16 | 0.68 |
| 03/09 | 758 | 759 | 755 | 757 | +0.4% | 37,006,200 | 10兆7258億 | 0% | 10.97 | 0.67 |
| 03/08 | 755 | 756 | 751 | 754 | -0.13% | 35,149,500 | 10兆6833億 | -0.26% | 10.93 | 0.66 |
| 03/07 | 756 | 757 | 754 | 755 | -0.53% | 47,337,900 | 10兆6974億 | 0% | 10.94 | 0.66 |
| 03/06 | 755 | 762 | 751 | 759 | 0% | 52,230,700 | 10兆7541億 | +0.66% | 11 | 0.67 |
| 03/03 | 759 | 762 | 754 | 759 | -0.52% | 65,306,800 | 10兆7541億 | +0.8% | 11 | 0.67 |
| 03/02 | 770 | 776 | 763 | 763 | +2.01% | 130,658,400 | 10兆8108億 | +1.33% | 11.06 | 0.67 |
| 03/01 | 747 | 749 | 736 | 748 | +1.36% | 86,399,800 | 10兆5983億 | -0.53% | 10.84 | 0.66 |
| 02/28 | 743 | 747 | 738 | 738 | -0.14% | 70,676,700 | 10兆4566億 | -1.73% | 10.7 | 0.65 |
| 02/27 | 750 | 751 | 736 | 739 | -2.51% | 88,303,700 | 10兆4707億 | -1.34% | 10.71 | 0.65 |
| 02/24 | 759 | 765 | 756 | 758 | -0.79% | 55,314,400 | 10兆7399億 | +1.2% | 10.99 | 0.67 |
| 02/23 | 771 | 771 | 759 | 764 | -1.04% | 55,616,000 | 10兆8250億 | +2.14% | 11.08 | 0.67 |
| 02/22 | 778 | 778 | 771 | 772 | -0.26% | 52,061,800 | 10兆9383億 | +3.49% | 11.19 | 0.68 |
| 02/21 | 770 | 775 | 767 | 774 | +0.78% | 52,561,200 | 10兆9666億 | +4.03% | 11.22 | 0.68 |
| 02/20 | 756 | 770 | 756 | 768 | +0.52% | 50,450,700 | 10兆8816億 | +3.64% | 11.13 | 0.68 |
| 02/17 | 765 | 770 | 758 | 764 | -0.91% | 60,816,000 | 10兆8250億 | +3.24% | 11.08 | 0.67 |
| 02/16 | 770 | 779 | 766 | 771 | +0.26% | 83,361,000 | 10兆9241億 | +4.47% | 11.18 | 0.68 |
| 02/15 | 769 | 779 | 766 | 769 | +1.72% | 89,277,800 | 10兆8958億 | +4.34% | 11.15 | 0.68 |
| 02/14 | 771 | 771 | 754 | 756 | -1.18% | 63,455,600 | 10兆7116億 | +2.72% | 10.96 | 0.66 |
| 02/13 | 778 | 778 | 764 | 765 | +0.13% | 73,402,800 | 10兆8391億 | +4.22% | 11.09 | 0.67 |
| 02/10 | 756 | 766 | 755 | 764 | +3.24% | 101,036,300 | 10兆8250億 | +4.23% | 11.08 | 0.67 |
| 02/09 | 744 | 748 | 740 | 740 | -1.86% | 55,615,400 | 10兆4849億 | +0.95% | 10.73 | 0.65 |
| 02/08 | 752 | 756 | 747 | 754 | +0.4% | 55,157,800 | 10兆6833億 | +2.86% | 10.93 | 0.66 |
| 02/07 | 747 | 758 | 741 | 751 | -0.53% | 73,147,600 | 10兆6408億 | +2.6% | 10.89 | 0.66 |
| 02/06 | 768 | 768 | 754 | 755 | +3.42% | 134,978,200 | 10兆6974億 | +3.42% | 10.94 | 0.66 |
| 02/03 | 729 | 746 | 724 | 730 | +1.11% | 116,578,500 | 10兆3432億 | +0.14% | 10.58 | 0.64 |
| 02/02 | 730 | 734 | 719 | 722 | -0.69% | 70,645,300 | 10兆2299億 | -1.1% | 10.47 | 0.63 |
| 02/01 | 717 | 728 | 713 | 727 | -0.55% | 75,206,300 | 10兆3007億 | -0.41% | 10.54 | 0.64 |
| 01/31 | 730 | 737 | 728 | 731 | -2.14% | 77,699,700 | 10兆3574億 | 0% | 10.6 | 0.64 |
| 01/30 | 742 | 748 | 741 | 747 | -0.8% | 52,684,900 | 10兆5841億 | +2.05% | 10.83 | 0.66 |
| 01/27 | 753 | 758 | 745 | 753 | +1.48% | 102,187,100 | 10兆6691億 | +2.87% | 10.92 | 0.66 |
| 01/26 | 726 | 743 | 726 | 742 | +4.36% | 117,362,500 | 10兆5132億 | +1.37% | 10.76 | 0.65 |
| 01/25 | 718 | 719 | 708 | 711 | +0.57% | 68,317,000 | 10兆740億 | -3% | 10.31 | 0.62 |
| 01/24 | 716 | 718 | 704 | 707 | -2.62% | 82,906,300 | 10兆173億 | -3.81% | 10.25 | 0.62 |
| 01/23 | 722 | 731 | 721 | 726 | -0.68% | 57,357,100 | 10兆2865億 | -1.49% | 10.52 | 0.64 |
| 01/20 | 729 | 735 | 724 | 731 | +0.69% | 63,260,500 | 10兆3574億 | -0.81% | 10.6 | 0.64 |
| 01/19 | 723 | 732 | 720 | 726 | +1.97% | 82,487,500 | 10兆2865億 | -1.63% | 10.52 | 0.64 |
| 01/18 | 701 | 714 | 696 | 712 | -0.42% | 101,854,100 | 10兆882億 | -3.78% | 10.32 | 0.63 |
| 01/17 | 716 | 721 | 710 | 715 | -1.52% | 79,391,400 | 10兆1307億 | -3.51% | 10.36 | 0.63 |
| 01/16 | 734 | 738 | 726 | 726 | -0.55% | 56,752,000 | 10兆2865億 | -2.16% | 10.52 | 0.64 |
| 01/13 | 727 | 731 | 725 | 730 | 0% | 57,602,400 | 10兆3432億 | -1.62% | 10.58 | 0.64 |
| 01/12 | 730 | 735 | 726 | 730 | -1.08% | 70,120,200 | 10兆3432億 | -1.48% | 10.58 | 0.64 |
| 01/11 | 732 | 739 | 730 | 738 | +1.51% | 57,705,500 | 10兆4566億 | -0.4% | 10.7 | 0.65 |
| 01/10 | 734 | 737 | 727 | 727 | -1.49% | 72,792,500 | 10兆3007億 | -1.49% | 10.54 | 0.64 |
| 01/06 | 738 | 740 | 735 | 738 | -1.34% | 66,675,800 | 10兆4566億 | +0.27% | 10.7 | 0.65 |
| 01/05 | 751 | 753 | 744 | 748 | +0.4% | 76,794,300 | 10兆5983億 | +1.91% | 10.84 | 0.66 |
| 01/04 | 740 | 752 | 736 | 745 | +3.47% | 112,945,400 | 10兆5557億 | +1.92% | 10.8 | 0.65 |
| 2016 |
| 12/30 | 707 | 721 | 706 | 720 | +0.28% | 72,028,400 | 10兆2015億 | -0.96% | 10.44 | 0.63 |
| 12/29 | 727 | 727 | 716 | 718 | -2.31% | 78,243,900 | 10兆1732億 | -1.1% | 10.41 | 0.63 |
| 12/28 | 741 | 741 | 733 | 735 | -0.41% | 46,427,300 | 10兆4141億 | +1.52% | 10.65 | 0.65 |
| 12/27 | 735 | 746 | 732 | 738 | +0.27% | 67,641,200 | 10兆4566億 | +2.22% | 10.7 | 0.65 |
| 12/26 | 735 | 739 | 731 | 736 | -1.21% | 61,272,100 | 10兆4282億 | +2.36% | 10.67 | 0.65 |
| 12/22 | 742 | 746 | 726 | 745 | -0.53% | 110,381,800 | 10兆5557億 | +4.05% | 10.8 | 0.65 |
| 12/21 | 753 | 761 | 740 | 749 | 0% | 104,696,700 | 10兆6124億 | +4.9% | 10.86 | 0.66 |
| 12/20 | 751 | 754 | 741 | 749 | -1.45% | 92,161,200 | 10兆6124億 | +5.49% | 10.86 | 0.66 |
| 12/19 | 765 | 767 | 753 | 760 | -1.04% | 79,237,600 | 10兆7683億 | +7.95% | 11.02 | 0.67 |
| 12/16 | 769 | 773 | 762 | 768 | +1.72% | 134,912,900 | 10兆8816億 | +10.03% | 11.13 | 0.67 |
| 12/15 | 757 | 767 | 747 | 755 | +0.8% | 130,653,500 | 10兆6974億 | +9.42% | 10.94 | 0.66 |
| 12/14 | 751 | 752 | 742 | 749 | +0.13% | 87,201,000 | 10兆6124億 | +10.15% | 10.86 | 0.66 |
| 12/13 | 738 | 753 | 736 | 748 | -0.66% | 118,334,300 | 10兆5983億 | +11.48% | 10.84 | 0.66 |
| 12/12 | 771 | 773 | 736 | 753 | -1.31% | 179,148,300 | 10兆6691億 | +13.75% | 10.92 | 0.66 |
| 12/09 | 748 | 766 | 748 | 763 | +2.28% | 170,231,900 | 10兆8108億 | +16.85% | 11.06 | 0.67 |
| 12/08 | 740 | 746 | 736 | 746 | +1.63% | 127,316,700 | 10兆5699億 | +15.84% | 10.81 | 0.66 |
| 12/07 | 723 | 735 | 719 | 734 | +2.51% | 130,498,900 | 10兆3999億 | +15.41% | 10.64 | 0.65 |
| 12/06 | 723 | 723 | 712 | 716 | +0.99% | 125,026,000 | 10兆1448億 | +14.01% | 10.38 | 0.63 |
| 12/05 | 715 | 720 | 702 | 709 | -2.34% | 145,390,900 | 10兆457億 | +14.17% | 10.28 | 0.62 |
| 12/02 | 699 | 729 | 696 | 726 | +5.68% | 297,831,300 | 10兆2865億 | +18.24% | 10.52 | 0.64 |
| 12/01 | 690 | 695 | 682 | 687 | +2.54% | 153,892,800 | 9兆7340億 | +13.18% | 9.96 | 0.6 |
| 11/30 | 677 | 678 | 665 | 670 | -0.59% | 118,600,400 | 9兆4931億 | +11.67% | 9.71 | 0.59 |
| 11/29 | 664 | 677 | 662 | 674 | +0.45% | 124,877,000 | 9兆5498億 | +13.47% | 9.77 | 0.59 |
| 11/28 | 652 | 675 | 651 | 671 | +1.36% | 175,078,200 | 9兆5073億 | +14.12% | 9.73 | 0.59 |
| 11/25 | 672 | 679 | 655 | 662 | -2.22% | 156,074,100 | 9兆3797億 | +13.75% | 9.6 | 0.58 |
| 11/24 | 694 | 697 | 676 | 677 | -0.59% | 152,265,100 | 9兆5923億 | +17.33% | 9.81 | 0.6 |
| 11/22 | 675 | 682 | 670 | 681 | +0.29% | 124,482,000 | 9兆6489億 | +19.47% | 9.87 | 0.6 |
| 11/21 | 665 | 681 | 654 | 679 | +2.57% | 153,703,700 | 9兆6206億 | +20.6% | 9.84 | 0.6 |
| 11/18 | 690 | 691 | 658 | 662 | -1.63% | 204,463,000 | 9兆3797億 | +19.06% | 9.6 | 0.58 |
| 11/17 | 663 | 673 | 655 | 673 | -1.46% | 204,477,400 | 9兆5356億 | +22.36% | 9.76 | 0.59 |
| 11/16 | 666 | 687 | 666 | 683 | +6.22% | 279,492,200 | 9兆6773億 | +25.55% | 9.9 | 0.6 |
| 11/15 | 635 | 653 | 630 | 643 | +4.21% | 247,476,900 | 9兆1105億 | +19.74% | 9.32 | 0.57 |
| 11/14 | 620 | 625 | 613 | 617 | +1.48% | 169,741,100 | 8兆7421億 | +15.76% | 8.94 | 0.54 |
| 11/11 | 589 | 612 | 588 | 608 | +8.96% | 364,603,200 | 8兆6146億 | +14.93% | 8.81 | 0.53 |
| 11/10 | 549 | 564 | 545 | 558 | +11.38% | 276,492,600 | 7兆9062億 | +6.08% | 8.09 | 0.49 |
| 11/09 | 538 | 543 | 492 | 501 | -6% | 229,893,200 | 7兆985億 | -4.39% | 7.26 | 0.44 |
| 11/08 | 533 | 537 | 529 | 533 | +0.76% | 55,078,400 | 7兆5519億 | +1.72% | 7.73 | 0.47 |
| 11/07 | 529 | 536 | 528 | 529 | +1.93% | 65,293,100 | 7兆4953億 | +1.15% | 7.67 | 0.46 |
| 11/04 | 525 | 529 | 516 | 519 | -2.81% | 86,023,400 | 7兆3536億 | -0.76% | 7.52 | 0.46 |
