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 | 705 | 712 | 692 | 692 | -0.86% | 18,012,600 | 2兆6452億 | -5.72% | 10.19 | 0.88 |
03/30 | 704 | 706 | 697 | 698 | -1.41% | 13,703,700 | 2兆6681億 | -5.03% | 10.28 | 0.88 |
03/29 | 718 | 718 | 705 | 708 | -0.28% | 12,204,200 | 2兆7063億 | -4.07% | 10.43 | 0.9 |
03/28 | 709 | 711 | 704 | 710 | +2.01% | 19,416,200 | 2兆7140億 | -3.92% | 10.45 | 0.9 |
03/27 | 707 | 710 | 696 | 696 | -3.6% | 21,648,800 | 2兆6605億 | -6.07% | 10.25 | 0.88 |
03/24 | 712 | 723 | 711 | 722 | +1.4% | 13,762,800 | 2兆7598億 | -2.83% | 10.63 | 0.91 |
03/23 | 713 | 721 | 709 | 712 | 0% | 17,268,500 | 2兆7216億 | -4.43% | 10.48 | 0.9 |
03/22 | 724 | 728 | 711 | 712 | -4.56% | 27,031,900 | 2兆7216億 | -4.69% | 10.48 | 0.9 |
03/21 | 749 | 753 | 743 | 746 | -1.45% | 11,918,300 | 2兆8516億 | -0.27% | 10.99 | 0.94 |
03/17 | 759 | 759 | 754 | 757 | 0% | 16,786,300 | 2兆8936億 | +1.07% | 11.15 | 0.96 |
03/16 | 747 | 763 | 746 | 757 | +0.13% | 13,091,200 | 2兆8936億 | +1.07% | 11.15 | 0.96 |
03/15 | 749 | 756 | 745 | 756 | 0% | 11,164,400 | 2兆8898億 | +1.07% | 11.13 | 0.96 |
03/14 | 760 | 761 | 756 | 756 | -0.66% | 8,208,100 | 2兆8898億 | +1.07% | 11.13 | 0.96 |
03/13 | 763 | 765 | 759 | 761 | -0.78% | 13,523,700 | 2兆9089億 | +1.87% | 11.21 | 0.96 |
03/10 | 753 | 768 | 749 | 767 | +3.51% | 31,120,200 | 2兆9319億 | +2.82% | 11.29 | 0.97 |
03/09 | 737 | 742 | 730 | 741 | +1.09% | 12,616,700 | 2兆8325億 | -0.54% | 10.91 | 0.94 |
03/08 | 738 | 740 | 732 | 733 | -0.95% | 10,218,400 | 2兆8019億 | -1.48% | 10.79 | 0.93 |
03/07 | 744 | 746 | 738 | 740 | -0.54% | 9,954,400 | 2兆8286億 | -0.54% | 10.9 | 0.94 |
03/06 | 747 | 748 | 742 | 744 | -0.67% | 8,468,600 | 2兆8439億 | +0.27% | 10.96 | 0.94 |
03/03 | 748 | 753 | 743 | 749 | -0.53% | 14,642,900 | 2兆8630億 | +1.08% | 11.03 | 0.95 |
03/02 | 760 | 766 | 752 | 753 | +1.48% | 22,753,600 | 2兆8783億 | +1.76% | 11.09 | 0.95 |
03/01 | 736 | 743 | 727 | 742 | +1.78% | 15,037,100 | 2兆8363億 | +0.41% | 10.93 | 0.94 |
02/28 | 723 | 738 | 723 | 729 | +1.11% | 16,367,100 | 2兆7866億 | -1.22% | 10.73 | 0.92 |
02/27 | 727 | 728 | 717 | 721 | -2.17% | 17,034,000 | 2兆7560億 | -2.04% | 10.62 | 0.91 |
02/24 | 732 | 741 | 726 | 737 | -0.27% | 11,826,900 | 2兆8172億 | +0.27% | 10.85 | 0.93 |
02/23 | 749 | 750 | 732 | 739 | -1.47% | 16,607,600 | 2兆8248億 | +0.82% | 10.88 | 0.93 |
02/22 | 757 | 758 | 749 | 750 | -0.66% | 10,433,700 | 2兆8669億 | +2.46% | 11.04 | 0.95 |
02/21 | 750 | 757 | 749 | 755 | +0.67% | 10,219,200 | 2兆8860億 | +3.42% | 11.12 | 0.95 |
02/20 | 745 | 752 | 740 | 750 | +0.13% | 9,505,800 | 2兆8669億 | +3.16% | 11.04 | 0.95 |
02/17 | 756 | 759 | 748 | 749 | -1.96% | 16,613,600 | 2兆8630億 | +3.31% | 11.03 | 0.95 |
02/16 | 763 | 768 | 757 | 764 | +0.39% | 16,325,200 | 2兆9204億 | +5.67% | 11.25 | 0.97 |
02/15 | 762 | 766 | 758 | 761 | +1.74% | 17,058,500 | 2兆9089億 | +5.69% | 11.21 | 0.96 |
02/14 | 762 | 766 | 747 | 748 | -1.06% | 23,963,200 | 2兆8592億 | +4.18% | 11.01 | 0.95 |
02/13 | 774 | 774 | 755 | 756 | -0.79% | 22,708,500 | 2兆8898億 | +5.73% | 11.13 | 0.96 |
02/10 | 754 | 765 | 753 | 762 | +2.7% | 38,998,500 | 2兆9127億 | +6.87% | 11.22 | 0.96 |
02/09 | 745 | 745 | 735 | 742 | -0.4% | 22,019,400 | 2兆8363億 | +4.36% | 10.93 | 0.94 |
02/08 | 737 | 746 | 734 | 745 | +1.09% | 14,476,100 | 2兆8478億 | +4.93% | 10.97 | 0.94 |
02/07 | 733 | 743 | 728 | 737 | -0.54% | 19,053,700 | 2兆8172億 | +4.24% | 10.85 | 0.93 |
02/06 | 750 | 757 | 740 | 741 | +1.23% | 36,230,100 | 2兆8325億 | +5.11% | 10.91 | 0.94 |
02/03 | 735 | 742 | 730 | 732 | +1.24% | 31,357,400 | 2兆7981億 | +3.98% | 10.78 | 0.93 |
02/02 | 735 | 747 | 721 | 723 | +0.28% | 43,928,900 | 2兆7637億 | +2.84% | 10.65 | 0.91 |
02/01 | 701 | 723 | 698 | 721 | +2.41% | 32,464,200 | 2兆7560億 | +2.71% | 10.62 | 0.91 |
01/31 | 707 | 715 | 704 | 704 | -2.63% | 21,172,700 | 2兆6910億 | +0.28% | 10.37 | 0.89 |
01/30 | 722 | 732 | 718 | 723 | -0.41% | 16,794,600 | 2兆7637億 | +2.84% | 10.65 | 0.91 |
01/27 | 729 | 735 | 721 | 726 | -0.55% | 24,171,100 | 2兆7751億 | +3.27% | 10.69 | 0.92 |
01/26 | 710 | 731 | 709 | 730 | +4.89% | 37,404,500 | 2兆7904億 | +3.84% | 10.75 | 0.92 |
01/25 | 703 | 705 | 692 | 696 | +1.46% | 14,804,200 | 2兆6605億 | -1.14% | 10.25 | 0.88 |
01/24 | 690 | 692 | 682 | 686 | -1.29% | 16,852,100 | 2兆6222億 | -2.83% | 10.1 | 0.87 |
01/23 | 695 | 701 | 692 | 695 | -0.86% | 14,437,000 | 2兆6566億 | -1.97% | 10.23 | 0.88 |
01/20 | 705 | 708 | 695 | 701 | -0.14% | 17,650,400 | 2兆6796億 | -1.41% | 10.32 | 0.89 |
01/19 | 704 | 706 | 700 | 702 | +1.45% | 21,280,900 | 2兆6834億 | -1.54% | 10.34 | 0.89 |
01/18 | 674 | 693 | 669 | 692 | +1.32% | 24,030,300 | 2兆6452億 | -3.35% | 10.19 | 0.88 |
01/17 | 697 | 697 | 682 | 683 | -2.01% | 24,025,600 | 2兆6108億 | -4.74% | 10.06 | 0.86 |
01/16 | 702 | 702 | 692 | 697 | -0.85% | 18,831,400 | 2兆6643億 | -2.92% | 10.26 | 0.88 |
01/13 | 693 | 704 | 693 | 703 | +1.01% | 18,399,700 | 2兆6872億 | -2.09% | 10.35 | 0.89 |
01/12 | 696 | 708 | 693 | 696 | -0.43% | 28,774,800 | 2兆6605億 | -2.93% | 10.25 | 0.88 |
01/11 | 690 | 701 | 688 | 699 | +1.45% | 20,122,600 | 2兆6719億 | -2.51% | 10.29 | 0.88 |
01/10 | 695 | 699 | 689 | 689 | -1.57% | 18,530,100 | 2兆6337億 | -3.64% | 10.15 | 0.87 |
01/06 | 690 | 700 | 687 | 700 | -1.13% | 21,839,800 | 2兆6757億 | -1.69% | 10.31 | 0.89 |
01/05 | 712 | 714 | 702 | 708 | -0.42% | 20,602,000 | 2兆7063億 | 0% | 10.43 | 0.9 |
01/04 | 709 | 715 | 707 | 711 | +3.19% | 32,541,100 | 2兆7178億 | +0.99% | 10.47 | 0.9 |
2016 |
12/30 | 680 | 691 | 679 | 689 | -0.14% | 20,466,500 | 2兆6337億 | -1.57% | 10.13 | 0.87 |
12/29 | 694 | 699 | 684 | 690 | -1.99% | 25,939,200 | 2兆6375億 | -1% | 10.15 | 0.87 |
12/28 | 710 | 711 | 703 | 704 | -0.14% | 17,829,500 | 2兆6910億 | +1.44% | 10.35 | 0.89 |
12/27 | 705 | 716 | 702 | 705 | -0.56% | 25,193,200 | 2兆6949億 | +2.17% | 10.37 | 0.89 |
12/26 | 711 | 714 | 706 | 709 | -1.25% | 17,572,700 | 2兆7101億 | +3.5% | 10.42 | 0.9 |
12/22 | 717 | 721 | 708 | 718 | -0.28% | 27,748,100 | 2兆7445億 | +5.43% | 10.56 | 0.91 |
12/21 | 728 | 743 | 717 | 720 | -0.83% | 38,174,400 | 2兆7522億 | +6.51% | 10.59 | 0.91 |
12/20 | 730 | 731 | 709 | 726 | -1.36% | 50,786,000 | 2兆7751億 | +8.2% | 10.67 | 0.92 |
12/19 | 739 | 742 | 732 | 736 | -1.6% | 29,816,500 | 2兆8134億 | +10.68% | 10.82 | 0.93 |
12/16 | 758 | 759 | 745 | 748 | -0.13% | 36,708,500 | 2兆8592億 | +13.51% | 11 | 0.94 |
12/15 | 759 | 765 | 746 | 749 | -0.93% | 49,831,600 | 2兆8630億 | +15.23% | 11.01 | 0.95 |
12/14 | 743 | 761 | 736 | 756 | +1.75% | 60,070,400 | 2兆8898億 | +18.13% | 11.12 | 0.95 |
12/13 | 732 | 753 | 729 | 743 | -1.07% | 49,685,800 | 2兆8401億 | +17.94% | 10.92 | 0.94 |
12/12 | 782 | 784 | 739 | 751 | -2.59% | 94,986,800 | 2兆8707億 | +20.93% | 11.04 | 0.95 |
12/09 | 747 | 771 | 737 | 771 | +4.9% | 85,494,200 | 2兆9471億 | +26.19% | 11.34 | 0.97 |
12/08 | 718 | 735 | 717 | 735 | +3.67% | 54,596,600 | 2兆8095億 | +22.3% | 10.81 | 0.93 |
12/07 | 700 | 710 | 698 | 709 | +1.87% | 40,838,000 | 2兆7101億 | +19.76% | 10.42 | 0.9 |
12/06 | 695 | 703 | 688 | 696 | +2.96% | 40,818,600 | 2兆6605億 | +18.97% | 10.23 | 0.88 |
12/05 | 674 | 681 | 664 | 676 | -0.88% | 43,664,600 | 2兆5840億 | +16.96% | 9.94 | 0.85 |
12/02 | 650 | 685 | 650 | 682 | +4.76% | 80,826,700 | 2兆6069億 | +19.44% | 10.03 | 0.86 |
12/01 | 633 | 657 | 631 | 651 | +6.03% | 66,907,600 | 2兆4884億 | +15.43% | 9.57 | 0.82 |
11/30 | 607 | 614 | 605 | 614 | +1.32% | 31,502,400 | 2兆3470億 | +10.04% | 9.03 | 0.78 |
11/29 | 604 | 608 | 602 | 606 | -1.3% | 28,328,100 | 2兆3164億 | +9.78% | 8.91 | 0.77 |
11/28 | 600 | 615 | 590 | 614 | +0.33% | 27,278,400 | 2兆3470億 | +12.04% | 9.03 | 0.78 |
11/25 | 610 | 619 | 605 | 612 | +0.33% | 33,648,500 | 2兆3394億 | +12.71% | 9 | 0.77 |
11/24 | 609 | 613 | 606 | 610 | +1.33% | 27,218,000 | 2兆3317億 | +13.38% | 8.97 | 0.77 |
11/22 | 600 | 604 | 597 | 602 | -0.5% | 27,379,700 | 2兆3011億 | +13.16% | 8.85 | 0.76 |
11/21 | 596 | 607 | 593 | 605 | +1.34% | 30,687,600 | 2兆3126億 | +15.02% | 8.9 | 0.76 |
11/18 | 607 | 609 | 596 | 597 | +0.67% | 34,406,600 | 2兆2820億 | +14.59% | 8.78 | 0.75 |
11/17 | 591 | 597 | 585 | 593 | -0.67% | 37,638,900 | 2兆2667億 | +15.15% | 8.72 | 0.75 |
11/16 | 603 | 605 | 595 | 597 | +0.67% | 43,235,500 | 2兆2820億 | +17.06% | 8.78 | 0.75 |
11/15 | 591 | 596 | 582 | 593 | +0.34% | 45,548,400 | 2兆2667億 | +17.43% | 8.72 | 0.75 |
11/14 | 564 | 592 | 564 | 591 | +4.79% | 56,437,600 | 2兆2591億 | +18.2% | 8.69 | 0.75 |
11/11 | 555 | 571 | 551 | 564 | +5.03% | 78,469,700 | 2兆1559億 | +13.94% | 8.29 | 0.71 |
11/10 | 525 | 540 | 513 | 537 | +11.18% | 65,439,400 | 2兆527億 | +9.37% | 7.9 | 0.68 |
11/09 | 520 | 526 | 472 | 483 | -6.21% | 74,574,400 | 1兆8462億 | -1.02% | 7.1 | 0.61 |
11/08 | 518 | 521 | 513 | 515 | +0.19% | 20,967,900 | 1兆9686億 | +5.75% | 7.57 | 0.65 |
11/07 | 520 | 523 | 513 | 514 | +1.38% | 24,038,800 | 1兆9647億 | +6.2% | 7.56 | 0.65 |
11/04 | 509 | 516 | 505 | 507 | -1.74% | 24,905,200 | 1兆9380億 | +5.19% | 7.45 | 0.64 |