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 | 1,672 | 1,681 | 1,648 | 1,648 | -0.9% | 5,495,700 | 2兆1821億 | -4.68% | 7.87 | 0.86 |
| 03/30 | 1,671 | 1,678 | 1,661 | 1,663 | -1.13% | 4,341,900 | 2兆2019億 | -4.04% | 7.94 | 0.87 |
| 03/29 | 1,690 | 1,700 | 1,678 | 1,682 | -1.23% | 4,807,100 | 2兆2271億 | -3.17% | 8.03 | 0.88 |
| 03/28 | 1,686 | 1,708 | 1,686 | 1,703 | +1.31% | 6,125,900 | 2兆2549億 | -2.18% | 8.13 | 0.89 |
| 03/27 | 1,699 | 1,705 | 1,671 | 1,681 | -1.29% | 6,607,400 | 2兆2258億 | -3.56% | 8.03 | 0.87 |
| 03/24 | 1,695 | 1,712 | 1,689 | 1,703 | +0.06% | 6,539,200 | 2兆2549億 | -2.46% | 8.13 | 0.89 |
| 03/23 | 1,699 | 1,710 | 1,692 | 1,702 | -0.12% | 6,339,700 | 2兆2536億 | -2.63% | 8.13 | 0.89 |
| 03/22 | 1,690 | 1,712 | 1,685 | 1,704 | -0.76% | 7,270,300 | 2兆2562億 | -2.63% | 8.17 | 0.89 |
| 03/21 | 1,728 | 1,728 | 1,717 | 1,717 | -1.21% | 7,213,300 | 2兆2734億 | -1.94% | 8.23 | 0.9 |
| 03/17 | 1,750 | 1,751 | 1,732 | 1,738 | -1.7% | 8,608,600 | 2兆3012億 | -0.8% | 8.33 | 0.91 |
| 03/16 | 1,741 | 1,773 | 1,739 | 1,768 | +0.91% | 5,387,900 | 2兆3409億 | +0.91% | 8.47 | 0.92 |
| 03/15 | 1,740 | 1,752 | 1,732 | 1,752 | +0.4% | 5,371,200 | 2兆3198億 | +0.17% | 8.4 | 0.91 |
| 03/14 | 1,746 | 1,748 | 1,738 | 1,745 | +0.29% | 3,671,800 | 2兆3105億 | -0.11% | 8.36 | 0.91 |
| 03/13 | 1,740 | 1,746 | 1,736 | 1,740 | -0.29% | 5,441,500 | 2兆3039億 | -0.34% | 8.34 | 0.91 |
| 03/10 | 1,746 | 1,751 | 1,737 | 1,745 | +0.58% | 7,543,500 | 2兆3105億 | +0.06% | 8.36 | 0.91 |
| 03/09 | 1,753 | 1,754 | 1,734 | 1,735 | -0.23% | 4,325,300 | 2兆2973億 | -0.4% | 8.32 | 0.91 |
| 03/08 | 1,749 | 1,751 | 1,738 | 1,739 | -0.86% | 3,620,300 | 2兆3025億 | -0.11% | 8.33 | 0.91 |
| 03/07 | 1,755 | 1,763 | 1,749 | 1,754 | -0.17% | 4,310,100 | 2兆3224億 | +0.8% | 8.41 | 0.92 |
| 03/06 | 1,758 | 1,767 | 1,754 | 1,757 | -0.11% | 2,616,100 | 2兆3264億 | +1.09% | 8.42 | 0.92 |
| 03/03 | 1,771 | 1,775 | 1,749 | 1,759 | -0.9% | 5,476,000 | 2兆3290億 | +1.27% | 8.43 | 0.92 |
| 03/02 | 1,783 | 1,798 | 1,773 | 1,775 | +1.31% | 7,691,600 | 2兆3502億 | +2.25% | 8.51 | 0.93 |
| 03/01 | 1,758 | 1,764 | 1,732 | 1,752 | +0.23% | 6,003,800 | 2兆3198億 | +0.98% | 8.4 | 0.91 |
| 02/28 | 1,750 | 1,772 | 1,747 | 1,748 | +0.29% | 4,971,300 | 2兆3145億 | +0.81% | 8.38 | 0.91 |
| 02/27 | 1,746 | 1,757 | 1,737 | 1,743 | -1.08% | 5,630,500 | 2兆3078億 | +0.52% | 8.35 | 0.91 |
| 02/24 | 1,755 | 1,776 | 1,755 | 1,762 | -0.11% | 3,939,100 | 2兆3330億 | +1.56% | 8.44 | 0.92 |
| 02/23 | 1,769 | 1,769 | 1,750 | 1,764 | -0.06% | 4,448,500 | 2兆3357億 | +1.44% | 8.45 | 0.92 |
| 02/22 | 1,778 | 1,780 | 1,758 | 1,765 | -0.11% | 4,489,800 | 2兆3370億 | +1.32% | 8.46 | 0.92 |
| 02/21 | 1,763 | 1,773 | 1,756 | 1,767 | +0.28% | 3,370,500 | 2兆3396億 | +1.32% | 8.47 | 0.92 |
| 02/20 | 1,764 | 1,765 | 1,751 | 1,762 | +0.06% | 5,637,300 | 2兆3330億 | +0.97% | 8.44 | 0.92 |
| 02/17 | 1,745 | 1,762 | 1,743 | 1,761 | +1.03% | 7,941,400 | 2兆3317億 | +0.74% | 8.44 | 0.92 |
| 02/16 | 1,747 | 1,748 | 1,730 | 1,743 | 0% | 5,257,700 | 2兆3078億 | -0.51% | 8.35 | 0.91 |
| 02/15 | 1,750 | 1,751 | 1,741 | 1,743 | +0.64% | 4,827,000 | 2兆3078億 | -0.74% | 8.35 | 0.91 |
| 02/14 | 1,752 | 1,753 | 1,730 | 1,732 | -0.74% | 5,478,700 | 2兆2933億 | -1.59% | 8.3 | 0.9 |
| 02/13 | 1,749 | 1,754 | 1,743 | 1,745 | +0.46% | 5,367,800 | 2兆3105億 | -1.08% | 8.36 | 0.91 |
| 02/10 | 1,730 | 1,747 | 1,721 | 1,737 | +1.88% | 6,013,600 | 2兆2999億 | -1.81% | 8.32 | 0.91 |
| 02/09 | 1,708 | 1,713 | 1,698 | 1,705 | -0.23% | 4,331,600 | 2兆2575億 | -3.94% | 8.17 | 0.89 |
| 02/08 | 1,714 | 1,718 | 1,698 | 1,709 | +0.06% | 4,759,200 | 2兆2628億 | -4.15% | 8.19 | 0.89 |
| 02/07 | 1,673 | 1,716 | 1,672 | 1,708 | +1.07% | 5,722,200 | 2兆2615億 | -4.47% | 8.19 | 0.89 |
| 02/06 | 1,714 | 1,715 | 1,685 | 1,690 | -0.06% | 5,966,300 | 2兆2377億 | -5.74% | 8.1 | 0.88 |
| 02/03 | 1,709 | 1,717 | 1,689 | 1,691 | -1.05% | 8,074,300 | 2兆2390億 | -6% | 8.1 | 0.88 |
| 02/02 | 1,722 | 1,722 | 1,703 | 1,709 | -0.75% | 6,475,900 | 2兆2628億 | -5.37% | 8.19 | 0.89 |
| 02/01 | 1,711 | 1,726 | 1,697 | 1,722 | +0.88% | 7,031,700 | 2兆2800億 | -4.91% | 8.25 | 0.9 |
| 01/31 | 1,702 | 1,728 | 1,696 | 1,707 | -0.7% | 6,697,600 | 2兆2602億 | -6% | 8.18 | 0.89 |
| 01/30 | 1,730 | 1,731 | 1,713 | 1,719 | -0.58% | 7,454,600 | 2兆2761億 | -5.65% | 8.24 | 0.9 |
| 01/27 | 1,753 | 1,753 | 1,711 | 1,729 | -1.2% | 13,225,200 | 2兆2893億 | -5.42% | 8.29 | 0.9 |
| 01/26 | 1,752 | 1,763 | 1,734 | 1,750 | +0.86% | 10,596,500 | 2兆3171億 | -4.58% | 8.39 | 0.91 |
| 01/25 | 1,777 | 1,781 | 1,732 | 1,735 | -0.8% | 9,602,200 | 2兆2972億 | -5.6% | 8.32 | 0.91 |
| 01/24 | 1,766 | 1,770 | 1,742 | 1,749 | -1.91% | 7,798,800 | 2兆3157億 | -5.1% | 8.38 | 0.91 |
| 01/23 | 1,806 | 1,808 | 1,783 | 1,783 | -3.36% | 6,897,500 | 2兆3607億 | -3.47% | 8.55 | 0.93 |
| 01/20 | 1,835 | 1,852 | 1,825 | 1,845 | +0.65% | 3,526,700 | 2兆4428億 | -0.32% | 8.84 | 0.96 |
| 01/19 | 1,832 | 1,844 | 1,828 | 1,833 | +0.38% | 4,227,800 | 2兆4269億 | -1.08% | 8.78 | 0.96 |
| 01/18 | 1,818 | 1,831 | 1,786 | 1,826 | +1.22% | 4,417,800 | 2兆4177億 | -1.56% | 8.75 | 0.95 |
| 01/17 | 1,833 | 1,836 | 1,797 | 1,804 | -1.37% | 4,575,100 | 2兆3886億 | -2.75% | 8.65 | 0.94 |
| 01/16 | 1,870 | 1,873 | 1,827 | 1,829 | -1.67% | 3,746,200 | 2兆4217億 | -1.35% | 8.77 | 0.96 |
| 01/13 | 1,837 | 1,863 | 1,826 | 1,860 | +1.75% | 4,483,800 | 2兆4627億 | +0.49% | 8.91 | 0.97 |
| 01/12 | 1,826 | 1,840 | 1,814 | 1,828 | -0.92% | 4,317,700 | 2兆4203億 | -0.98% | 8.76 | 0.95 |
| 01/11 | 1,846 | 1,847 | 1,830 | 1,845 | +0.16% | 4,227,200 | 2兆4428億 | +0.11% | 8.84 | 0.96 |
| 01/10 | 1,850 | 1,858 | 1,838 | 1,842 | -1.66% | 5,602,700 | 2兆4389億 | +0.11% | 8.83 | 0.96 |
| 01/06 | 1,860 | 1,876 | 1,857 | 1,873 | -1.11% | 4,066,100 | 2兆4799億 | +1.96% | 8.98 | 0.98 |
| 01/05 | 1,931 | 1,940 | 1,885 | 1,894 | -0.21% | 5,452,800 | 2兆5077億 | +3.27% | 9.08 | 0.99 |
| 01/04 | 1,845 | 1,904 | 1,830 | 1,898 | +4.06% | 8,082,700 | 2兆5130億 | +3.72% | 9.1 | 0.99 |
| 2016 |
| 12/30 | 1,820 | 1,831 | 1,812 | 1,824 | -1.03% | 4,349,700 | 2兆4151億 | -0.05% | 8.74 | 0.95 |
| 12/29 | 1,840 | 1,845 | 1,821 | 1,843 | -0.32% | 6,788,900 | 2兆4402億 | +1.04% | 8.83 | 0.96 |
| 12/28 | 1,851 | 1,867 | 1,848 | 1,849 | -0.11% | 4,525,200 | 2兆4482億 | +1.59% | 8.86 | 0.97 |
| 12/27 | 1,833 | 1,868 | 1,829 | 1,851 | +0.93% | 5,711,700 | 2兆4508億 | +1.87% | 8.87 | 0.97 |
| 12/26 | 1,831 | 1,845 | 1,823 | 1,834 | -1.03% | 3,537,200 | 2兆4283億 | +1.16% | 8.79 | 0.96 |
| 12/22 | 1,850 | 1,856 | 1,835 | 1,853 | -0.54% | 3,824,100 | 2兆4535億 | +2.43% | 8.88 | 0.97 |
| 12/21 | 1,868 | 1,876 | 1,856 | 1,863 | -0.21% | 5,430,000 | 2兆4667億 | +3.16% | 8.93 | 0.97 |
| 12/20 | 1,880 | 1,880 | 1,849 | 1,867 | +0.05% | 4,638,300 | 2兆4720億 | +3.66% | 8.95 | 0.97 |
| 12/19 | 1,855 | 1,872 | 1,842 | 1,866 | 0% | 4,652,900 | 2兆4707億 | +3.9% | 8.94 | 0.97 |
| 12/16 | 1,877 | 1,883 | 1,865 | 1,866 | +0.54% | 6,030,100 | 2兆4707億 | +4.25% | 8.94 | 0.97 |
| 12/15 | 1,855 | 1,874 | 1,852 | 1,856 | +0.38% | 5,864,200 | 2兆4575億 | +4.15% | 8.9 | 0.97 |
| 12/14 | 1,877 | 1,877 | 1,842 | 1,849 | -1.81% | 6,727,400 | 2兆4482億 | +4.46% | 8.86 | 0.97 |
| 12/13 | 1,872 | 1,884 | 1,860 | 1,883 | -0.63% | 6,767,000 | 2兆4932億 | +6.93% | 9.02 | 0.98 |
| 12/12 | 1,900 | 1,920 | 1,870 | 1,895 | +1.5% | 10,115,800 | 2兆5091億 | +8.29% | 9.08 | 0.99 |
| 12/09 | 1,855 | 1,874 | 1,840 | 1,867 | +1.91% | 11,138,600 | 2兆4720億 | +7.42% | 8.95 | 0.97 |
| 12/08 | 1,816 | 1,838 | 1,812 | 1,832 | +2.52% | 9,060,300 | 2兆4257億 | +6.02% | 8.78 | 0.96 |
| 12/07 | 1,770 | 1,790 | 1,768 | 1,787 | +2% | 5,385,100 | 2兆3661億 | +3.83% | 8.56 | 0.93 |
| 12/06 | 1,747 | 1,764 | 1,744 | 1,752 | +1.8% | 6,974,100 | 2兆3198億 | +2.1% | 8.4 | 0.91 |
| 12/05 | 1,747 | 1,747 | 1,709 | 1,721 | -2.33% | 7,768,500 | 2兆2787億 | +0.41% | 8.25 | 0.9 |
| 12/02 | 1,753 | 1,785 | 1,751 | 1,762 | -0.06% | 7,045,900 | 2兆3330億 | +3.04% | 8.44 | 0.92 |
| 12/01 | 1,794 | 1,800 | 1,753 | 1,763 | -1.07% | 8,341,900 | 2兆3343億 | +3.77% | 8.45 | 0.92 |
| 11/30 | 1,785 | 1,788 | 1,765 | 1,782 | -1.05% | 7,125,300 | 2兆3595億 | +5.63% | 8.54 | 0.93 |
| 11/29 | 1,789 | 1,815 | 1,786 | 1,801 | +0.33% | 5,537,900 | 2兆3846億 | +7.59% | 8.63 | 0.94 |
| 11/28 | 1,766 | 1,803 | 1,759 | 1,795 | +1.3% | 5,254,500 | 2兆3767億 | +8.13% | 8.6 | 0.94 |
| 11/25 | 1,800 | 1,803 | 1,753 | 1,772 | -0.51% | 4,663,400 | 2兆3462億 | +7.59% | 8.49 | 0.93 |
| 11/24 | 1,780 | 1,812 | 1,775 | 1,781 | +1.25% | 7,095,000 | 2兆3582億 | +8.93% | 8.54 | 0.93 |
| 11/22 | 1,760 | 1,766 | 1,752 | 1,759 | +0.17% | 4,015,400 | 2兆3290億 | +8.45% | 8.43 | 0.92 |
| 11/21 | 1,758 | 1,773 | 1,747 | 1,756 | +0.29% | 4,796,100 | 2兆3251億 | +9.07% | 8.42 | 0.92 |
| 11/18 | 1,771 | 1,776 | 1,749 | 1,751 | +0.17% | 4,857,000 | 2兆3184億 | +9.57% | 8.39 | 0.91 |
| 11/17 | 1,749 | 1,757 | 1,730 | 1,748 | -0.91% | 5,851,300 | 2兆3145億 | +10.21% | 8.38 | 0.91 |
| 11/16 | 1,775 | 1,786 | 1,759 | 1,764 | +0.63% | 6,897,300 | 2兆3356億 | +12.07% | 8.45 | 0.92 |
| 11/15 | 1,750 | 1,764 | 1,735 | 1,753 | +0.86% | 7,789,500 | 2兆3211億 | +12.3% | 8.4 | 0.92 |
| 11/14 | 1,701 | 1,744 | 1,698 | 1,738 | +1.7% | 7,213,500 | 2兆3012億 | +12.2% | 8.33 | 0.91 |
| 11/11 | 1,700 | 1,754 | 1,700 | 1,709 | +1.61% | 12,090,700 | 2兆2628億 | +11.05% | 8.19 | 0.89 |
| 11/10 | 1,670 | 1,695 | 1,644 | 1,682 | +8.1% | 13,062,300 | 2兆2271億 | +10.08% | 8.06 | 0.88 |
| 11/09 | 1,621 | 1,631 | 1,523 | 1,556 | -3.59% | 11,598,600 | 2兆602億 | +2.44% | 7.46 | 0.81 |
| 11/08 | 1,616 | 1,628 | 1,607 | 1,614 | +0.25% | 4,653,800 | 2兆1370億 | +6.53% | 7.74 | 0.84 |
| 11/07 | 1,619 | 1,629 | 1,603 | 1,610 | +1.19% | 5,604,200 | 2兆1317億 | +6.69% | 7.72 | 0.84 |
| 11/04 | 1,603 | 1,610 | 1,577 | 1,591 | -1.73% | 7,364,900 | 2兆1066億 | +5.64% | 7.63 | 0.83 |
