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 | 1,576 | 1,584 | 1,552 | 1,552 | -0.64% | 1,707,100 | 3485億1985万 | -5.37% | 9.74 | 0.84 |
| 03/30 | 1,570 | 1,578 | 1,560 | 1,562 | -1.08% | 1,067,900 | 3507億6547万 | -4.76% | 9.8 | 0.84 |
| 03/29 | 1,578 | 1,598 | 1,575 | 1,579 | -2.41% | 1,783,200 | 3545億8302万 | -3.78% | 9.91 | 0.85 |
| 03/28 | 1,630 | 1,637 | 1,616 | 1,618 | +0.5% | 1,719,100 | 3633億4092万 | -1.4% | 10.15 | 0.87 |
| 03/27 | 1,619 | 1,622 | 1,603 | 1,610 | -2.01% | 1,154,800 | 3615億4443万 | -1.71% | 10.1 | 0.87 |
| 03/24 | 1,636 | 1,657 | 1,631 | 1,643 | +0.18% | 979,300 | 3689億5497万 | +0.49% | 10.31 | 0.89 |
| 03/23 | 1,635 | 1,641 | 1,618 | 1,640 | +0.43% | 1,510,200 | 3682億8128万 | +0.49% | 10.29 | 0.88 |
| 03/22 | 1,650 | 1,657 | 1,632 | 1,633 | -2.39% | 1,792,400 | 3667億935万 | +0.18% | 10.24 | 0.88 |
| 03/21 | 1,675 | 1,680 | 1,660 | 1,673 | -0.89% | 1,116,900 | 3756億9182万 | +2.89% | 10.5 | 0.9 |
| 03/17 | 1,701 | 1,707 | 1,683 | 1,688 | -1.23% | 1,416,200 | 3790億6025万 | +4.07% | 10.59 | 0.91 |
| 03/16 | 1,678 | 1,717 | 1,670 | 1,709 | +1.48% | 1,611,300 | 3837億7604万 | +5.69% | 10.72 | 0.92 |
| 03/15 | 1,674 | 1,685 | 1,662 | 1,684 | +0.24% | 870,200 | 3781億6200万 | +4.6% | 10.56 | 0.91 |
| 03/14 | 1,689 | 1,696 | 1,680 | 1,680 | +0.3% | 924,700 | 3772億6375万 | +4.67% | 10.54 | 0.9 |
| 03/13 | 1,672 | 1,686 | 1,672 | 1,675 | -0.83% | 893,100 | 3761億4094万 | +4.69% | 10.51 | 0.9 |
| 03/10 | 1,675 | 1,700 | 1,671 | 1,689 | +1.69% | 1,925,500 | 3792億8481万 | +5.89% | 10.6 | 0.91 |
| 03/09 | 1,655 | 1,667 | 1,651 | 1,661 | +0.73% | 941,900 | 3729億9708万 | +4.53% | 10.42 | 0.89 |
| 03/08 | 1,672 | 1,674 | 1,644 | 1,649 | -1.73% | 1,156,600 | 3703億234万 | +4.1% | 10.35 | 0.89 |
| 03/07 | 1,676 | 1,689 | 1,673 | 1,678 | 0% | 1,686,800 | 3768億1463万 | +6.14% | 10.53 | 0.9 |
| 03/06 | 1,671 | 1,682 | 1,667 | 1,678 | +0.72% | 1,101,200 | 3768億1463万 | +6.4% | 10.53 | 0.9 |
| 03/03 | 1,667 | 1,677 | 1,657 | 1,666 | -0.06% | 1,388,100 | 3741億1989万 | +5.91% | 10.45 | 0.9 |
| 03/02 | 1,675 | 1,690 | 1,662 | 1,667 | +1.96% | 1,993,500 | 3743億4445万 | +6.25% | 10.46 | 0.9 |
| 03/01 | 1,580 | 1,647 | 1,575 | 1,635 | +4.01% | 2,825,000 | 3671億5847万 | +4.47% | 10.26 | 0.88 |
| 02/28 | 1,570 | 1,591 | 1,567 | 1,572 | +0.13% | 1,574,600 | 3530億1108万 | +0.77% | 9.86 | 0.85 |
| 02/27 | 1,573 | 1,579 | 1,557 | 1,570 | -0.82% | 1,102,600 | 3525億6196万 | +0.77% | 9.85 | 0.85 |
| 02/24 | 1,561 | 1,597 | 1,557 | 1,583 | +1.34% | 1,398,900 | 3554億8126万 | +1.74% | 9.93 | 0.85 |
| 02/23 | 1,575 | 1,575 | 1,555 | 1,562 | -0.89% | 727,000 | 3507億6547万 | +0.51% | 9.8 | 0.84 |
| 02/22 | 1,580 | 1,582 | 1,569 | 1,576 | +0.13% | 750,600 | 3539億933万 | +1.48% | 9.89 | 0.85 |
| 02/21 | 1,553 | 1,574 | 1,547 | 1,574 | +1.75% | 922,900 | 3534億6021万 | +1.48% | 9.87 | 0.85 |
| 02/20 | 1,550 | 1,551 | 1,537 | 1,547 | -0.19% | 795,800 | 3473億9704万 | -0.06% | 9.71 | 0.83 |
| 02/17 | 1,548 | 1,556 | 1,542 | 1,550 | -1.08% | 1,281,700 | 3480億7072万 | +0.13% | 9.72 | 0.83 |
| 02/16 | 1,571 | 1,580 | 1,559 | 1,567 | -0.51% | 844,400 | 3518億8827万 | +1.23% | 9.83 | 0.84 |
| 02/15 | 1,566 | 1,576 | 1,561 | 1,575 | +1.48% | 1,069,500 | 3536億8477万 | +1.81% | 9.88 | 0.85 |
| 02/14 | 1,570 | 1,573 | 1,549 | 1,552 | -1.02% | 1,128,400 | 3485億1985万 | +0.39% | 9.74 | 0.84 |
| 02/13 | 1,588 | 1,588 | 1,567 | 1,568 | -0.06% | 1,050,400 | 3521億1284万 | +1.36% | 9.84 | 0.84 |
| 02/10 | 1,554 | 1,575 | 1,551 | 1,569 | +2.21% | 1,737,600 | 3523億3740万 | +1.42% | 9.84 | 0.85 |
| 02/09 | 1,538 | 1,542 | 1,531 | 1,535 | -1.1% | 1,070,400 | 3447億230万 | -0.78% | 9.63 | 0.83 |
| 02/08 | 1,553 | 1,558 | 1,546 | 1,552 | -0.19% | 820,200 | 3485億1985万 | +0.26% | 9.74 | 0.84 |
| 02/07 | 1,533 | 1,558 | 1,532 | 1,555 | +0.65% | 1,302,200 | 3491億9353万 | +0.58% | 9.76 | 0.84 |
| 02/06 | 1,546 | 1,555 | 1,536 | 1,545 | +1.18% | 1,204,600 | 3469億4792万 | +0.13% | 9.69 | 0.83 |
| 02/03 | 1,549 | 1,560 | 1,523 | 1,527 | -1.74% | 1,590,300 | 3429億580万 | -0.97% | 9.58 | 0.82 |
| 02/02 | 1,574 | 1,578 | 1,549 | 1,554 | -1.27% | 1,410,800 | 3489億6897万 | +0.71% | 9.75 | 0.84 |
| 02/01 | 1,555 | 1,575 | 1,546 | 1,574 | +0.64% | 1,166,800 | 3534億6021万 | +2.14% | 9.87 | 0.85 |
| 01/31 | 1,565 | 1,574 | 1,557 | 1,564 | -1.08% | 928,000 | 3512億1459万 | +1.56% | 9.81 | 0.84 |
| 01/30 | 1,567 | 1,582 | 1,562 | 1,581 | +0.44% | 1,007,400 | 3550億3214万 | +2.8% | 9.92 | 0.85 |
| 01/27 | 1,580 | 1,580 | 1,562 | 1,574 | +0.64% | 1,147,900 | 3534億6021万 | +2.47% | 9.87 | 0.85 |
| 01/26 | 1,541 | 1,570 | 1,538 | 1,564 | +2.83% | 1,449,100 | 3512億1459万 | +1.89% | 9.81 | 0.84 |
| 01/25 | 1,527 | 1,531 | 1,515 | 1,521 | +0.8% | 977,300 | 3415億5843万 | -0.85% | 9.54 | 0.82 |
| 01/24 | 1,519 | 1,523 | 1,505 | 1,509 | -0.4% | 1,082,100 | 3388億6369万 | -1.69% | 9.47 | 0.81 |
| 01/23 | 1,530 | 1,533 | 1,515 | 1,515 | -2.26% | 1,071,800 | 3402億1106万 | -1.37% | 9.5 | 0.82 |
| 01/20 | 1,537 | 1,554 | 1,529 | 1,550 | +0.85% | 1,265,300 | 3480億7072万 | +0.85% | 9.72 | 0.83 |
| 01/19 | 1,536 | 1,543 | 1,529 | 1,537 | +1.25% | 770,400 | 3451億5142万 | 0% | 9.64 | 0.83 |
| 01/18 | 1,498 | 1,521 | 1,488 | 1,518 | +0.93% | 1,359,100 | 3408億8475万 | -1.24% | 9.52 | 0.82 |
| 01/17 | 1,532 | 1,535 | 1,504 | 1,504 | -1.89% | 1,343,600 | 3377億4088万 | -2.21% | 9.44 | 0.81 |
| 01/16 | 1,547 | 1,555 | 1,524 | 1,533 | -1.22% | 969,400 | 3442億5317万 | -0.39% | 9.62 | 0.83 |
| 01/13 | 1,553 | 1,554 | 1,535 | 1,552 | 0% | 1,314,000 | 3485億1985万 | +1.04% | 9.74 | 0.84 |
| 01/12 | 1,557 | 1,562 | 1,542 | 1,552 | -0.13% | 1,145,200 | 3485億1985万 | +1.37% | 9.74 | 0.84 |
| 01/11 | 1,556 | 1,562 | 1,551 | 1,554 | -0.13% | 1,203,000 | 3489億6897万 | +1.77% | 9.75 | 0.84 |
| 01/10 | 1,566 | 1,575 | 1,553 | 1,556 | -0.83% | 1,372,700 | 3494億1810万 | +2.17% | 9.76 | 0.84 |
| 01/06 | 1,563 | 1,579 | 1,557 | 1,569 | -0.95% | 1,239,100 | 3523億3740万 | +3.36% | 9.84 | 0.85 |
| 01/05 | 1,570 | 1,596 | 1,568 | 1,584 | +1.54% | 2,449,300 | 3557億582万 | +4.83% | 9.94 | 0.85 |
| 01/04 | 1,510 | 1,560 | 1,506 | 1,560 | +4.91% | 2,213,800 | 3503億1634万 | +3.72% | 9.79 | 0.84 |
| 2016 |
| 12/30 | 1,465 | 1,491 | 1,457 | 1,487 | 0% | 1,099,700 | 3339億2333万 | -0.73% | 9.22 | 0.79 |
| 12/29 | 1,518 | 1,518 | 1,484 | 1,487 | -3% | 1,732,000 | 3339億2333万 | -0.54% | 9.22 | 0.79 |
| 12/28 | 1,528 | 1,539 | 1,524 | 1,533 | +0.07% | 818,700 | 3442億5317万 | +2.75% | 9.5 | 0.82 |
| 12/27 | 1,520 | 1,544 | 1,520 | 1,532 | +0.33% | 1,294,400 | 3440億2861万 | +3.1% | 9.5 | 0.82 |
| 12/26 | 1,526 | 1,530 | 1,523 | 1,527 | -0.2% | 661,300 | 3429億580万 | +3.11% | 9.47 | 0.81 |
| 12/22 | 1,528 | 1,530 | 1,516 | 1,530 | +0.39% | 1,276,100 | 3435億7949万 | +3.8% | 9.49 | 0.81 |
| 12/21 | 1,542 | 1,550 | 1,522 | 1,524 | -0.85% | 1,182,000 | 3422億3212万 | +3.81% | 9.45 | 0.81 |
| 12/20 | 1,524 | 1,538 | 1,511 | 1,537 | +0.33% | 1,435,400 | 3451億5142万 | +5.2% | 9.53 | 0.82 |
| 12/19 | 1,536 | 1,542 | 1,525 | 1,532 | -1.29% | 1,594,200 | 3440億2861万 | +5.44% | 9.5 | 0.82 |
| 12/16 | 1,558 | 1,562 | 1,534 | 1,552 | +0.91% | 2,131,700 | 3485億1985万 | +7.48% | 9.62 | 0.83 |
| 12/15 | 1,540 | 1,557 | 1,533 | 1,538 | -0.19% | 1,738,700 | 3453億7598万 | +7.4% | 9.54 | 0.82 |
| 12/14 | 1,543 | 1,544 | 1,533 | 1,541 | +0.13% | 1,428,400 | 3460億4967万 | +8.67% | 9.55 | 0.82 |
| 12/13 | 1,520 | 1,542 | 1,519 | 1,539 | -0.26% | 1,563,200 | 3456億55万 | +9.54% | 9.54 | 0.82 |
| 12/12 | 1,567 | 1,571 | 1,516 | 1,543 | -0.52% | 2,353,800 | 3464億9879万 | +10.85% | 9.57 | 0.82 |
| 12/09 | 1,544 | 1,553 | 1,533 | 1,551 | +0.39% | 2,466,700 | 3482億9529万 | +12.47% | 9.62 | 0.83 |
| 12/08 | 1,523 | 1,545 | 1,513 | 1,545 | +2.66% | 2,377,100 | 3469億4792万 | +13.19% | 9.58 | 0.82 |
| 12/07 | 1,480 | 1,507 | 1,476 | 1,505 | +2.45% | 2,354,400 | 3379億6545万 | +11.23% | 9.33 | 0.8 |
| 12/06 | 1,452 | 1,478 | 1,450 | 1,469 | +2.3% | 2,147,600 | 3298億8122万 | +9.38% | 9.11 | 0.78 |
| 12/05 | 1,443 | 1,452 | 1,430 | 1,436 | -1.31% | 2,154,900 | 3224億7068万 | +7.65% | 8.9 | 0.76 |
| 12/02 | 1,442 | 1,457 | 1,433 | 1,455 | +1.39% | 2,175,700 | 3267億3736万 | +9.81% | 9.02 | 0.77 |
| 12/01 | 1,450 | 1,453 | 1,424 | 1,435 | +0.21% | 3,083,100 | 3222億4612万 | +9.13% | 8.9 | 0.76 |
| 11/30 | 1,422 | 1,449 | 1,412 | 1,432 | +1.99% | 3,296,700 | 3215億7244万 | +9.65% | 8.88 | 0.76 |
| 11/29 | 1,402 | 1,415 | 1,401 | 1,404 | -0.78% | 1,148,700 | 3152億8471万 | +8.33% | 8.7 | 0.75 |
| 11/28 | 1,398 | 1,418 | 1,383 | 1,415 | +0.35% | 1,646,200 | 3177億5489万 | +9.95% | 8.77 | 0.75 |
| 11/25 | 1,416 | 1,430 | 1,403 | 1,410 | -0.07% | 1,722,400 | 3166億3208万 | +10.33% | 8.74 | 0.75 |
| 11/24 | 1,410 | 1,418 | 1,402 | 1,411 | +0.71% | 1,378,500 | 3168億5664万 | +11.19% | 8.75 | 0.75 |
| 11/22 | 1,393 | 1,407 | 1,390 | 1,401 | +0.72% | 2,125,700 | 3146億1102万 | +11.28% | 8.69 | 0.75 |
| 11/21 | 1,400 | 1,401 | 1,390 | 1,391 | -0.14% | 1,283,700 | 3123億6540万 | +11.1% | 8.62 | 0.74 |
| 11/18 | 1,397 | 1,406 | 1,389 | 1,393 | +1.68% | 1,604,300 | 3128億1453万 | +11.98% | 8.64 | 0.74 |
| 11/17 | 1,360 | 1,371 | 1,350 | 1,370 | -0.72% | 1,993,500 | 3076億4961万 | +10.84% | 8.49 | 0.73 |
| 11/16 | 1,372 | 1,381 | 1,361 | 1,380 | +2.6% | 2,570,300 | 3098億9523万 | +12.38% | 8.56 | 0.73 |
| 11/15 | 1,345 | 1,352 | 1,331 | 1,345 | +0.52% | 1,646,500 | 3020億3556万 | +10.07% | 8.34 | 0.72 |
| 11/14 | 1,300 | 1,339 | 1,300 | 1,338 | +3.72% | 1,751,200 | 3004億6363万 | +10.03% | 8.3 | 0.71 |
| 11/11 | 1,282 | 1,312 | 1,282 | 1,290 | +1.82% | 3,082,100 | 2896億8467万 | +6.44% | 8 | 0.69 |
| 11/10 | 1,231 | 1,273 | 1,223 | 1,267 | +8.11% | 2,968,800 | 2845億1975万 | +4.8% | 7.85 | 0.67 |
| 11/09 | 1,235 | 1,246 | 1,158 | 1,172 | -4.48% | 3,303,300 | 2631億8638万 | -2.82% | 7.27 | 0.62 |
| 11/08 | 1,235 | 1,240 | 1,224 | 1,227 | +0.16% | 1,124,700 | 2755億3728万 | +1.66% | 7.61 | 0.65 |
| 11/07 | 1,225 | 1,238 | 1,219 | 1,225 | +1.74% | 1,202,800 | 2750億8815万 | +1.58% | 7.59 | 0.65 |
| 11/04 | 1,202 | 1,212 | 1,191 | 1,204 | -0.91% | 1,236,600 | 2703億7236万 | -0.08% | 7.46 | 0.64 |
