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 | 4,149 | 4,162 | 4,045 | 4,045 | -1.63% | 8,761,300 | 5兆7198億 | -5.86% | 8.07 | 0.59 |
| 03/30 | 4,105 | 4,139 | 4,086 | 4,112 | -0.53% | 5,110,400 | 5兆8145億 | -4.7% | 8.21 | 0.6 |
| 03/29 | 4,180 | 4,180 | 4,124 | 4,134 | -1.64% | 6,446,800 | 5兆8457億 | -4.59% | 8.25 | 0.6 |
| 03/28 | 4,173 | 4,212 | 4,169 | 4,203 | +1.2% | 8,032,400 | 5兆9432億 | -3.38% | 8.39 | 0.61 |
| 03/27 | 4,175 | 4,176 | 4,129 | 4,153 | -1.21% | 7,562,600 | 5兆8725億 | -4.84% | 8.29 | 0.6 |
| 03/24 | 4,165 | 4,231 | 4,156 | 4,204 | +1.42% | 8,011,500 | 5兆9446億 | -4% | 8.39 | 0.61 |
| 03/23 | 4,155 | 4,182 | 4,127 | 4,145 | -0.12% | 10,030,500 | 5兆8612億 | -5.67% | 8.27 | 0.6 |
| 03/22 | 4,160 | 4,183 | 4,150 | 4,150 | -2.72% | 19,638,800 | 5兆8683億 | -5.92% | 8.28 | 0.6 |
| 03/21 | 4,288 | 4,289 | 4,257 | 4,266 | -0.84% | 6,387,200 | 6兆323億 | -3.62% | 8.51 | 0.62 |
| 03/17 | 4,311 | 4,328 | 4,295 | 4,302 | -0.42% | 8,325,800 | 6兆832億 | -3.06% | 8.59 | 0.62 |
| 03/16 | 4,328 | 4,353 | 4,318 | 4,320 | -0.92% | 9,044,200 | 6兆1087億 | -2.83% | 8.62 | 0.63 |
| 03/15 | 4,345 | 4,375 | 4,324 | 4,360 | +0.07% | 5,541,100 | 6兆1652億 | -2.02% | 8.7 | 0.63 |
| 03/14 | 4,362 | 4,377 | 4,342 | 4,357 | -0.11% | 8,103,200 | 6兆1610億 | -2.22% | 8.7 | 0.63 |
| 03/13 | 4,380 | 4,397 | 4,362 | 4,362 | -0.75% | 8,619,300 | 6兆1681億 | -2.22% | 8.71 | 0.63 |
| 03/10 | 4,341 | 4,405 | 4,336 | 4,395 | +1.6% | 11,279,800 | 6兆2147億 | -1.59% | 8.77 | 0.64 |
| 03/09 | 4,344 | 4,348 | 4,320 | 4,326 | -0.05% | 4,583,400 | 6兆1172億 | -3.16% | 8.63 | 0.63 |
| 03/08 | 4,308 | 4,329 | 4,300 | 4,328 | +0.05% | 5,244,400 | 6兆1200億 | -3.13% | 8.64 | 0.63 |
| 03/07 | 4,359 | 4,360 | 4,319 | 4,326 | -0.96% | 8,562,400 | 6兆1172億 | -3.24% | 8.63 | 0.63 |
| 03/06 | 4,355 | 4,385 | 4,333 | 4,368 | -1.91% | 11,401,800 | 6兆1765億 | -2.41% | 8.72 | 0.63 |
| 03/03 | 4,453 | 4,479 | 4,429 | 4,453 | -0.31% | 5,276,200 | 6兆2967億 | -0.67% | 8.89 | 0.65 |
| 03/02 | 4,524 | 4,533 | 4,465 | 4,467 | +0.74% | 7,166,500 | 6兆3165億 | -0.49% | 8.91 | 0.65 |
| 03/01 | 4,408 | 4,444 | 4,375 | 4,434 | +1.3% | 6,146,500 | 6兆2699億 | -1.27% | 8.85 | 0.64 |
| 02/28 | 4,392 | 4,402 | 4,375 | 4,377 | -0.07% | 6,526,100 | 6兆1893億 | -2.49% | 8.74 | 0.63 |
| 02/27 | 4,416 | 4,418 | 4,359 | 4,380 | -2.01% | 7,903,900 | 6兆1935億 | -2.41% | 8.74 | 0.63 |
| 02/24 | 4,459 | 4,498 | 4,452 | 4,470 | -0.25% | 4,918,000 | 6兆3208億 | -0.47% | 8.92 | 0.65 |
| 02/23 | 4,520 | 4,522 | 4,451 | 4,481 | -1.58% | 8,694,000 | 6兆3363億 | -0.24% | 8.94 | 0.65 |
| 02/22 | 4,577 | 4,584 | 4,542 | 4,553 | -0.31% | 4,880,500 | 6兆4381億 | +1.36% | 9.09 | 0.66 |
| 02/21 | 4,573 | 4,591 | 4,556 | 4,567 | +0.4% | 4,602,700 | 6兆4579億 | +1.78% | 9.11 | 0.66 |
| 02/20 | 4,500 | 4,565 | 4,466 | 4,549 | +0.31% | 4,624,500 | 6兆4325億 | +1.49% | 9.08 | 0.66 |
| 02/17 | 4,565 | 4,584 | 4,519 | 4,535 | -0.98% | 4,990,900 | 6兆4127億 | +1.23% | 9.05 | 0.66 |
| 02/16 | 4,610 | 4,634 | 4,547 | 4,580 | +0.09% | 6,869,300 | 6兆4763億 | +2.23% | 9.14 | 0.66 |
| 02/15 | 4,565 | 4,623 | 4,555 | 4,576 | +1.37% | 6,458,400 | 6兆4707億 | +2.17% | 9.13 | 0.66 |
| 02/14 | 4,595 | 4,597 | 4,510 | 4,514 | -0.99% | 5,243,800 | 6兆3830億 | +0.8% | 9.01 | 0.65 |
| 02/13 | 4,570 | 4,600 | 4,553 | 4,559 | +0.91% | 6,090,600 | 6兆4466億 | +1.83% | 9.1 | 0.66 |
| 02/10 | 4,500 | 4,551 | 4,486 | 4,518 | +2.06% | 9,735,400 | 6兆3887億 | +0.92% | 9.02 | 0.65 |
| 02/09 | 4,452 | 4,454 | 4,410 | 4,427 | -1.62% | 6,511,100 | 6兆2600億 | -1.16% | 8.84 | 0.64 |
| 02/08 | 4,489 | 4,505 | 4,455 | 4,500 | +0.47% | 3,942,700 | 6兆3632億 | +0.33% | 8.98 | 0.65 |
| 02/07 | 4,434 | 4,506 | 4,420 | 4,479 | -0.13% | 4,833,600 | 6兆3335億 | -0.09% | 8.94 | 0.65 |
| 02/06 | 4,570 | 4,572 | 4,478 | 4,485 | +1.63% | 7,935,400 | 6兆3420億 | +0.04% | 8.95 | 0.65 |
| 02/03 | 4,366 | 4,490 | 4,360 | 4,413 | +1.45% | 11,244,600 | 6兆2402億 | -1.61% | 8.81 | 0.64 |
| 02/02 | 4,402 | 4,416 | 4,339 | 4,350 | -1.43% | 6,944,600 | 6兆1511億 | -3.16% | 8.68 | 0.63 |
| 02/01 | 4,342 | 4,420 | 4,306 | 4,413 | -0.85% | 9,100,300 | 6兆2402億 | -1.96% | 8.81 | 0.64 |
| 01/31 | 4,450 | 4,502 | 4,442 | 4,451 | -1.94% | 6,622,400 | 6兆2939億 | -1.29% | 8.88 | 0.64 |
| 01/30 | 4,528 | 4,553 | 4,492 | 4,539 | -1.28% | 7,147,300 | 6兆4183億 | +0.51% | 9.06 | 0.66 |
| 01/27 | 4,585 | 4,614 | 4,554 | 4,598 | +1.75% | 8,519,200 | 6兆5018億 | +1.73% | 9.18 | 0.67 |
| 01/26 | 4,465 | 4,525 | 4,456 | 4,519 | +3.15% | 10,102,800 | 6兆3901億 | -0.11% | 9.02 | 0.65 |
| 01/25 | 4,408 | 4,423 | 4,365 | 4,381 | +0.39% | 7,926,500 | 6兆1949億 | -3.33% | 8.74 | 0.63 |
| 01/24 | 4,421 | 4,424 | 4,335 | 4,364 | -2.06% | 7,594,200 | 6兆1709億 | -3.96% | 8.71 | 0.63 |
| 01/23 | 4,459 | 4,500 | 4,439 | 4,456 | -0.69% | 5,370,500 | 6兆3010億 | -2.24% | 8.89 | 0.65 |
| 01/20 | 4,500 | 4,506 | 4,456 | 4,487 | 0% | 5,502,200 | 6兆3448億 | -1.73% | 8.95 | 0.65 |
| 01/19 | 4,499 | 4,542 | 4,455 | 4,487 | +1.08% | 7,233,100 | 6兆3448億 | -1.9% | 8.95 | 0.65 |
| 01/18 | 4,380 | 4,454 | 4,362 | 4,439 | +0.09% | 6,799,900 | 6兆2769億 | -3.14% | 8.86 | 0.64 |
| 01/17 | 4,441 | 4,473 | 4,382 | 4,435 | -1.36% | 7,567,400 | 6兆2713億 | -3.42% | 8.85 | 0.64 |
| 01/16 | 4,557 | 4,562 | 4,489 | 4,496 | -1.06% | 4,664,600 | 6兆3575億 | -2.2% | 8.97 | 0.65 |
| 01/13 | 4,534 | 4,553 | 4,515 | 4,544 | +0.22% | 3,989,200 | 6兆4254億 | -1.15% | 9.07 | 0.66 |
| 01/12 | 4,540 | 4,559 | 4,505 | 4,534 | -0.81% | 5,612,400 | 6兆4113億 | -1.26% | 9.05 | 0.66 |
| 01/11 | 4,535 | 4,580 | 4,523 | 4,571 | +1.78% | 6,312,000 | 6兆4636億 | -0.41% | 9.12 | 0.66 |
| 01/10 | 4,543 | 4,553 | 4,491 | 4,491 | -1.19% | 6,440,800 | 6兆3505億 | -1.96% | 8.96 | 0.65 |
| 01/06 | 4,514 | 4,560 | 4,504 | 4,545 | -0.61% | 5,475,100 | 6兆4268億 | -0.55% | 9.07 | 0.66 |
| 01/05 | 4,575 | 4,607 | 4,546 | 4,573 | +0.22% | 5,320,300 | 6兆4664億 | +0.33% | 9.13 | 0.66 |
| 01/04 | 4,549 | 4,608 | 4,536 | 4,563 | +2.31% | 9,318,800 | 6兆4523億 | +0.4% | 9.11 | 0.66 |
| 2016 |
| 12/30 | 4,410 | 4,469 | 4,395 | 4,460 | -0.22% | 6,361,300 | 6兆3066億 | -1.55% | 8.63 | 0.63 |
| 12/29 | 4,517 | 4,518 | 4,444 | 4,470 | -1.93% | 7,614,800 | 6兆3208億 | -1.15% | 8.65 | 0.63 |
| 12/28 | 4,610 | 4,612 | 4,540 | 4,558 | -0.61% | 4,693,200 | 6兆4452億 | +1.02% | 8.82 | 0.64 |
| 12/27 | 4,550 | 4,634 | 4,535 | 4,586 | +0.48% | 5,714,600 | 6兆4848億 | +1.98% | 8.87 | 0.64 |
| 12/26 | 4,551 | 4,575 | 4,526 | 4,564 | -0.85% | 5,389,400 | 6兆4537億 | +1.92% | 8.83 | 0.64 |
| 12/22 | 4,600 | 4,614 | 4,524 | 4,603 | -0.69% | 8,619,000 | 6兆5088億 | +3.18% | 8.91 | 0.65 |
| 12/21 | 4,650 | 4,690 | 4,621 | 4,635 | +0.06% | 6,773,200 | 6兆5541億 | +4.27% | 8.97 | 0.65 |
| 12/20 | 4,695 | 4,695 | 4,576 | 4,632 | -1.34% | 8,250,900 | 6兆5499億 | +4.84% | 8.96 | 0.65 |
| 12/19 | 4,691 | 4,716 | 4,663 | 4,695 | -0.74% | 5,993,200 | 6兆6389億 | +7.02% | 9.09 | 0.66 |
| 12/16 | 4,750 | 4,767 | 4,710 | 4,730 | +0.81% | 9,945,200 | 6兆6884億 | +8.74% | 9.15 | 0.66 |
| 12/15 | 4,703 | 4,768 | 4,651 | 4,692 | -0.17% | 10,108,200 | 6兆6347億 | +8.94% | 9.08 | 0.66 |
| 12/14 | 4,675 | 4,708 | 4,642 | 4,700 | +0.95% | 8,476,200 | 6兆6460億 | +10.48% | 9.1 | 0.66 |
| 12/13 | 4,580 | 4,682 | 4,573 | 4,656 | -0.58% | 8,902,900 | 6兆5838億 | +10.65% | 9.01 | 0.65 |
| 12/12 | 4,757 | 4,761 | 4,599 | 4,683 | -0.99% | 13,075,400 | 6兆6220億 | +12.46% | 9.06 | 0.66 |
| 12/09 | 4,661 | 4,732 | 4,641 | 4,730 | +1.85% | 13,703,800 | 6兆6884億 | +14.92% | 9.15 | 0.66 |
| 12/08 | 4,642 | 4,656 | 4,610 | 4,644 | +1.57% | 10,887,300 | 6兆5668億 | +14.13% | 8.99 | 0.65 |
| 12/07 | 4,570 | 4,576 | 4,540 | 4,572 | +1.49% | 8,165,300 | 6兆4650億 | +13.48% | 8.85 | 0.64 |
| 12/06 | 4,510 | 4,519 | 4,481 | 4,505 | +2.32% | 11,020,300 | 6兆3703億 | +12.85% | 8.72 | 0.63 |
| 12/05 | 4,413 | 4,444 | 4,356 | 4,403 | -1.78% | 8,751,800 | 6兆2260億 | +11.27% | 8.52 | 0.62 |
| 12/02 | 4,427 | 4,526 | 4,396 | 4,483 | +2.89% | 20,689,100 | 6兆3392億 | +14.3% | 8.68 | 0.63 |
| 12/01 | 4,330 | 4,388 | 4,290 | 4,357 | +3.59% | 15,899,600 | 6兆1610億 | +12.15% | 8.43 | 0.61 |
| 11/30 | 4,270 | 4,316 | 4,195 | 4,206 | -1.11% | 13,396,000 | 5兆9475億 | +9.19% | 8.14 | 0.59 |
| 11/29 | 4,217 | 4,277 | 4,190 | 4,253 | +0.12% | 8,813,800 | 6兆139億 | +11.25% | 8.23 | 0.6 |
| 11/28 | 4,110 | 4,300 | 4,103 | 4,248 | +1.46% | 12,887,900 | 6兆69億 | +12.03% | 8.22 | 0.6 |
| 11/25 | 4,240 | 4,280 | 4,121 | 4,187 | -1.51% | 12,522,300 | 5兆9206億 | +11.33% | 8.1 | 0.59 |
| 11/24 | 4,290 | 4,318 | 4,233 | 4,251 | +0.85% | 11,899,900 | 6兆111億 | +13.97% | 8.23 | 0.6 |
| 11/22 | 4,191 | 4,228 | 4,163 | 4,215 | +0.36% | 8,643,100 | 5兆9602億 | +14.04% | 8.16 | 0.59 |
| 11/21 | 4,138 | 4,220 | 4,106 | 4,200 | +2.04% | 12,203,200 | 5兆9390億 | +14.66% | 8.13 | 0.59 |
| 11/18 | 4,250 | 4,254 | 4,102 | 4,116 | -0.41% | 14,973,100 | 5兆8202億 | +13.36% | 7.97 | 0.58 |
| 11/17 | 4,099 | 4,133 | 4,046 | 4,133 | -1.36% | 18,864,800 | 5兆8442億 | +14.77% | 8 | 0.58 |
| 11/16 | 4,077 | 4,291 | 4,069 | 4,190 | +5.25% | 30,398,400 | 5兆9248億 | +17.33% | 8.11 | 0.59 |
| 11/15 | 3,880 | 4,043 | 3,879 | 3,981 | +3.81% | 23,643,200 | 5兆6293億 | +12.39% | 7.7 | 0.56 |
| 11/14 | 3,838 | 3,860 | 3,787 | 3,835 | +1.13% | 11,089,200 | 5兆4229億 | +8.89% | 7.42 | 0.54 |
| 11/11 | 3,800 | 3,862 | 3,762 | 3,792 | +4.09% | 26,575,700 | 5兆3620億 | +8.06% | 7.34 | 0.53 |
| 11/10 | 3,640 | 3,662 | 3,571 | 3,643 | +8.58% | 19,713,400 | 5兆1514億 | +4.2% | 7.05 | 0.51 |
| 11/09 | 3,594 | 3,631 | 3,293 | 3,355 | -6.1% | 25,241,400 | 4兆7441億 | -3.81% | 6.49 | 0.47 |
| 11/08 | 3,564 | 3,601 | 3,550 | 3,573 | +0.93% | 5,559,900 | 5兆524億 | +2.41% | 6.91 | 0.5 |
| 11/07 | 3,560 | 3,582 | 3,533 | 3,540 | +1.2% | 6,411,300 | 5兆57億 | +1.69% | 6.85 | 0.5 |
| 11/04 | 3,504 | 3,544 | 3,456 | 3,498 | -1.49% | 7,378,000 | 4兆9463億 | +0.6% | 6.77 | 0.49 |
