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 | 613 | 618 | 598 | 598 | -1.48% | 10,779,400 | 1兆3898億 | -5.53% | 8.6 | 0.72 |
| 03/30 | 600 | 612 | 598 | 607 | +0.33% | 10,413,800 | 1兆4107億 | -4.41% | 8.73 | 0.73 |
| 03/29 | 613 | 613 | 604 | 605 | -1.14% | 8,712,500 | 1兆4060億 | -4.87% | 8.7 | 0.73 |
| 03/28 | 612 | 615 | 607 | 612 | +1.32% | 10,470,100 | 1兆4223億 | -3.92% | 8.8 | 0.74 |
| 03/27 | 609 | 609 | 601 | 604 | -1.47% | 10,971,500 | 1兆4037億 | -5.33% | 8.68 | 0.73 |
| 03/24 | 608 | 621 | 608 | 613 | +0.66% | 12,295,800 | 1兆4246億 | -4.07% | 8.81 | 0.74 |
| 03/23 | 604 | 613 | 604 | 609 | -0.81% | 14,558,700 | 1兆4153億 | -4.84% | 8.76 | 0.73 |
| 03/22 | 620 | 625 | 613 | 614 | -4.21% | 17,413,500 | 1兆4270億 | -4.21% | 8.83 | 0.74 |
| 03/21 | 635 | 644 | 632 | 641 | +0.16% | 9,665,900 | 1兆4897億 | +0.16% | 9.22 | 0.77 |
| 03/17 | 646 | 646 | 637 | 640 | -1.54% | 16,266,000 | 1兆4874億 | +0.16% | 9.2 | 0.77 |
| 03/16 | 649 | 653 | 647 | 650 | -0.76% | 8,906,500 | 1兆5106億 | +1.88% | 9.35 | 0.78 |
| 03/15 | 653 | 658 | 650 | 655 | -0.3% | 6,700,900 | 1兆5222億 | +2.99% | 9.42 | 0.79 |
| 03/14 | 658 | 660 | 654 | 657 | -0.15% | 7,603,500 | 1兆5269億 | +3.63% | 9.45 | 0.79 |
| 03/13 | 657 | 662 | 656 | 658 | -0.45% | 6,340,300 | 1兆5292億 | +4.11% | 9.46 | 0.79 |
| 03/10 | 660 | 662 | 656 | 661 | +1.07% | 14,271,100 | 1兆5362億 | +5.09% | 9.5 | 0.8 |
| 03/09 | 650 | 655 | 648 | 654 | +1.08% | 9,205,500 | 1兆5199億 | +4.47% | 9.4 | 0.79 |
| 03/08 | 652 | 652 | 645 | 647 | -0.46% | 9,957,600 | 1兆5037億 | +3.85% | 9.3 | 0.78 |
| 03/07 | 652 | 652 | 647 | 650 | -0.91% | 10,451,500 | 1兆5106億 | +4.67% | 9.35 | 0.78 |
| 03/06 | 639 | 661 | 632 | 656 | +2.5% | 21,676,400 | 1兆5246億 | +5.98% | 9.43 | 0.79 |
| 03/03 | 638 | 642 | 634 | 640 | +0.16% | 8,948,200 | 1兆4874億 | +3.56% | 9.2 | 0.77 |
| 03/02 | 644 | 649 | 637 | 639 | +1.43% | 15,288,000 | 1兆4851億 | +3.57% | 9.19 | 0.77 |
| 03/01 | 629 | 632 | 621 | 630 | +0.48% | 12,903,000 | 1兆4641億 | +2.27% | 9.06 | 0.76 |
| 02/28 | 623 | 635 | 623 | 627 | +0.32% | 13,569,600 | 1兆4572億 | +2.12% | 9.01 | 0.75 |
| 02/27 | 625 | 629 | 621 | 625 | -1.26% | 11,305,800 | 1兆4525億 | +1.96% | 8.99 | 0.75 |
| 02/24 | 637 | 637 | 629 | 633 | -0.78% | 11,610,500 | 1兆4711億 | +3.43% | 9.1 | 0.76 |
| 02/23 | 640 | 640 | 631 | 638 | -0.93% | 13,403,100 | 1兆4827億 | +4.42% | 9.17 | 0.77 |
| 02/22 | 644 | 644 | 638 | 644 | +0.78% | 15,002,200 | 1兆4967億 | +5.57% | 9.26 | 0.78 |
| 02/21 | 643 | 645 | 635 | 639 | +1.59% | 14,027,900 | 1兆4851億 | +5.1% | 9.19 | 0.77 |
| 02/20 | 624 | 630 | 619 | 629 | -0.32% | 8,504,900 | 1兆4618億 | +3.62% | 9.04 | 0.76 |
| 02/17 | 631 | 635 | 627 | 631 | -0.16% | 7,941,200 | 1兆4665億 | +4.13% | 9.07 | 0.76 |
| 02/16 | 629 | 639 | 628 | 632 | +1.28% | 16,015,500 | 1兆4688億 | +4.46% | 9.09 | 0.76 |
| 02/15 | 618 | 626 | 616 | 624 | +2.63% | 15,537,200 | 1兆4502億 | +3.31% | 8.97 | 0.75 |
| 02/14 | 620 | 620 | 606 | 608 | -1.3% | 9,172,700 | 1兆4130億 | +0.66% | 8.74 | 0.73 |
| 02/13 | 624 | 624 | 616 | 616 | 0% | 10,206,500 | 1兆4316億 | +1.82% | 8.86 | 0.74 |
| 02/10 | 610 | 618 | 610 | 616 | +3.01% | 17,351,700 | 1兆4316億 | +1.82% | 8.86 | 0.74 |
| 02/09 | 593 | 598 | 588 | 598 | -0.5% | 12,278,100 | 1兆3898億 | -1.32% | 8.6 | 0.72 |
| 02/08 | 593 | 601 | 591 | 601 | +1.35% | 9,018,600 | 1兆3967億 | -0.99% | 8.64 | 0.72 |
| 02/07 | 587 | 596 | 583 | 593 | +0.34% | 8,373,600 | 1兆3782億 | -2.31% | 8.53 | 0.71 |
| 02/06 | 600 | 604 | 590 | 591 | +0.51% | 12,393,000 | 1兆3735億 | -2.64% | 8.5 | 0.71 |
| 02/03 | 580 | 600 | 577 | 588 | +1.73% | 22,860,900 | 1兆3665億 | -3.29% | 8.45 | 0.71 |
| 02/02 | 592 | 592 | 574 | 578 | -1.7% | 21,404,900 | 1兆3433億 | -5.09% | 8.31 | 0.7 |
| 02/01 | 599 | 600 | 585 | 588 | -4.08% | 24,219,000 | 1兆3665億 | -3.76% | 8.45 | 0.71 |
| 01/31 | 612 | 619 | 611 | 613 | -1.45% | 10,199,600 | 1兆4246億 | +0.16% | 8.81 | 0.74 |
| 01/30 | 616 | 622 | 615 | 622 | -0.32% | 7,614,400 | 1兆4456億 | +1.63% | 8.94 | 0.75 |
| 01/27 | 620 | 626 | 618 | 624 | +1.46% | 24,269,600 | 1兆4502億 | +1.96% | 8.97 | 0.75 |
| 01/26 | 599 | 615 | 596 | 615 | +4.41% | 22,126,300 | 1兆4293億 | +0.33% | 8.84 | 0.74 |
| 01/25 | 596 | 596 | 586 | 589 | +0.68% | 13,366,000 | 1兆3689億 | -4.07% | 8.47 | 0.71 |
| 01/24 | 596 | 597 | 584 | 585 | -3.62% | 21,447,900 | 1兆3596億 | -5.03% | 8.41 | 0.7 |
| 01/23 | 606 | 612 | 603 | 607 | -0.82% | 8,946,100 | 1兆4107億 | -1.62% | 8.73 | 0.73 |
| 01/20 | 609 | 616 | 605 | 612 | +0.33% | 10,174,800 | 1兆4223億 | -0.81% | 8.8 | 0.74 |
| 01/19 | 610 | 616 | 605 | 610 | +1.5% | 13,202,400 | 1兆4177億 | -1.29% | 8.77 | 0.73 |
| 01/18 | 590 | 602 | 585 | 601 | +0.84% | 11,023,000 | 1兆3967億 | -2.75% | 8.64 | 0.72 |
| 01/17 | 602 | 603 | 591 | 596 | -1.81% | 11,464,000 | 1兆3851億 | -3.72% | 8.57 | 0.72 |
| 01/16 | 616 | 616 | 606 | 607 | -0.82% | 7,695,400 | 1兆4107億 | -1.94% | 8.73 | 0.73 |
| 01/13 | 611 | 614 | 607 | 612 | 0% | 11,005,100 | 1兆4223億 | -1.13% | 8.8 | 0.74 |
| 01/12 | 615 | 619 | 608 | 612 | -2.24% | 18,011,600 | 1兆4223億 | -0.81% | 8.8 | 0.74 |
| 01/11 | 621 | 630 | 620 | 626 | +1.62% | 9,071,300 | 1兆4548億 | +1.46% | 9 | 0.75 |
| 01/10 | 621 | 621 | 611 | 616 | -1.75% | 15,279,600 | 1兆4316億 | +0.33% | 8.86 | 0.74 |
| 01/06 | 630 | 630 | 623 | 627 | -1.57% | 15,957,800 | 1兆4572億 | +2.62% | 9.01 | 0.75 |
| 01/05 | 629 | 639 | 629 | 637 | +2.08% | 20,759,800 | 1兆4804億 | +4.6% | 9.16 | 0.77 |
| 01/04 | 617 | 625 | 613 | 624 | +4% | 16,591,200 | 1兆4502億 | +3.14% | 8.97 | 0.75 |
| 2016 |
| 12/30 | 591 | 601 | 587 | 600 | +0.17% | 10,632,000 | 1兆3944億 | -0.33% | 8.63 | 0.72 |
| 12/29 | 602 | 603 | 595 | 599 | -2.76% | 16,823,300 | 1兆3921億 | 0% | 8.61 | 0.72 |
| 12/28 | 615 | 619 | 612 | 616 | +0.65% | 8,244,700 | 1兆4316億 | +3.01% | 8.86 | 0.74 |
| 12/27 | 607 | 618 | 603 | 612 | -0.33% | 10,147,500 | 1兆4223億 | +2.86% | 8.8 | 0.74 |
| 12/26 | 607 | 616 | 607 | 614 | -0.32% | 9,906,300 | 1兆4270億 | +3.72% | 8.83 | 0.74 |
| 12/22 | 615 | 618 | 608 | 616 | -1.75% | 20,871,000 | 1兆4316億 | +4.58% | 8.86 | 0.74 |
| 12/21 | 630 | 638 | 624 | 627 | -0.16% | 13,636,600 | 1兆4572億 | +7.18% | 9.01 | 0.75 |
| 12/20 | 627 | 633 | 623 | 628 | -0.95% | 14,854,100 | 1兆4595億 | +8.09% | 9.03 | 0.76 |
| 12/19 | 641 | 644 | 630 | 634 | -2.01% | 17,816,700 | 1兆4734億 | +10.07% | 9.11 | 0.76 |
| 12/16 | 632 | 648 | 631 | 647 | +3.19% | 28,422,400 | 1兆5037億 | +13.51% | 9.3 | 0.78 |
| 12/15 | 626 | 629 | 616 | 627 | +0.97% | 20,220,700 | 1兆4572億 | +11.37% | 9.01 | 0.75 |
| 12/14 | 616 | 624 | 608 | 621 | +0.81% | 17,531,700 | 1兆4432億 | +11.89% | 8.93 | 0.75 |
| 12/13 | 603 | 619 | 598 | 616 | +0.49% | 20,571,800 | 1兆4316億 | +12.41% | 8.86 | 0.74 |
| 12/12 | 630 | 630 | 598 | 613 | -1.76% | 29,276,100 | 1兆4246億 | +13.1% | 8.81 | 0.74 |
| 12/09 | 622 | 630 | 618 | 624 | +1.3% | 27,933,700 | 1兆4502億 | +16.64% | 8.97 | 0.75 |
| 12/08 | 620 | 628 | 609 | 616 | +0.98% | 23,222,700 | 1兆4316億 | +16.67% | 8.86 | 0.74 |
| 12/07 | 599 | 612 | 598 | 610 | +3.04% | 25,525,000 | 1兆4177億 | +16.86% | 8.77 | 0.73 |
| 12/06 | 589 | 594 | 589 | 592 | +1.72% | 19,737,900 | 1兆3758億 | +14.51% | 8.51 | 0.71 |
| 12/05 | 580 | 585 | 576 | 582 | -1.52% | 21,621,100 | 1兆3526億 | +13.89% | 8.37 | 0.7 |
| 12/02 | 569 | 599 | 569 | 591 | +4.97% | 34,880,500 | 1兆3735億 | +16.8% | 8.5 | 0.71 |
| 12/01 | 560 | 576 | 556 | 563 | +2.36% | 22,389,200 | 1兆3084億 | +12.6% | 8.09 | 0.68 |
| 11/30 | 559 | 560 | 549 | 550 | -0.72% | 20,525,600 | 1兆2782億 | +11.11% | 7.91 | 0.66 |
| 11/29 | 539 | 557 | 534 | 554 | +1.09% | 17,037,100 | 1兆2875億 | +12.83% | 7.96 | 0.67 |
| 11/28 | 532 | 555 | 532 | 548 | +1.67% | 18,763,100 | 1兆2736億 | +12.76% | 7.88 | 0.66 |
| 11/25 | 551 | 555 | 533 | 539 | -1.46% | 20,547,900 | 1兆2526億 | +12.06% | 7.75 | 0.65 |
| 11/24 | 560 | 564 | 545 | 547 | -1.44% | 23,259,200 | 1兆2712億 | +14.68% | 7.86 | 0.66 |
| 11/22 | 543 | 555 | 542 | 555 | +1.83% | 20,142,300 | 1兆2898億 | +17.58% | 7.98 | 0.67 |
| 11/21 | 533 | 548 | 530 | 545 | +2.06% | 19,169,000 | 1兆2666億 | +16.95% | 7.83 | 0.66 |
| 11/18 | 550 | 550 | 533 | 534 | -0.37% | 24,875,200 | 1兆2410億 | +15.58% | 7.68 | 0.64 |
| 11/17 | 535 | 538 | 525 | 536 | -0.37% | 24,041,100 | 1兆2457億 | +17.29% | 7.71 | 0.65 |
| 11/16 | 525 | 541 | 525 | 538 | +4.26% | 31,565,600 | 1兆2503億 | +18.76% | 7.73 | 0.65 |
| 11/15 | 505 | 528 | 502 | 516 | +3.2% | 30,073,600 | 1兆1992億 | +15.18% | 7.42 | 0.62 |
| 11/14 | 491 | 503 | 491 | 500 | +4.17% | 23,493,300 | 1兆1620億 | +12.36% | 7.19 | 0.6 |
| 11/11 | 477 | 490 | 476 | 480 | +2.56% | 24,192,400 | 1兆1155億 | +8.35% | 6.9 | 0.58 |
| 11/10 | 465 | 472 | 458 | 468 | +7.59% | 24,399,200 | 1兆876億 | +6.12% | 6.73 | 0.56 |
| 11/09 | 460 | 465 | 426 | 435 | -4.61% | 26,313,700 | 1兆109億 | -0.91% | 6.25 | 0.52 |
| 11/08 | 456 | 463 | 453 | 456 | +0.22% | 10,999,700 | 1兆597億 | +3.87% | 6.56 | 0.55 |
| 11/07 | 456 | 460 | 453 | 455 | +1.34% | 11,171,700 | 1兆574億 | +4.12% | 6.54 | 0.55 |
| 11/04 | 449 | 452 | 442 | 449 | -0.66% | 12,982,200 | 1兆435億 | +2.98% | 6.45 | 0.54 |
