株価チャート
2016/08/30～2017/01/27
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 |
| 01/27 | 2,100 | 2,134 | 2,079 | 2,093 | +0.1% | 9,110,200 | 2兆5074億 | +4.91% | 10.63 | 0.78 |
| 01/26 | 2,024 | 2,098 | 2,022 | 2,091 | +4.97% | 10,627,400 | 2兆5050億 | +4.92% | 10.62 | 0.78 |
| 01/25 | 2,005 | 2,012 | 1,986 | 1,992 | +1.37% | 5,630,200 | 2兆3864億 | 0% | 10.12 | 0.75 |
| 01/24 | 1,999 | 2,000 | 1,959 | 1,965 | -3.15% | 7,410,700 | 2兆3541億 | -1.4% | 9.98 | 0.74 |
| 01/23 | 2,031 | 2,047 | 2,011 | 2,029 | -1.7% | 6,403,600 | 2兆4307億 | +1.7% | 10.31 | 0.76 |
| 01/20 | 2,024 | 2,083 | 2,021 | 2,064 | +2.58% | 7,980,600 | 2兆4727億 | +3.46% | 10.49 | 0.77 |
| 01/19 | 2,012 | 2,047 | 2,007 | 2,012 | +2.76% | 8,153,300 | 2兆4104億 | +0.95% | 10.22 | 0.75 |
| 01/18 | 1,914 | 1,963 | 1,903 | 1,958 | +0.2% | 6,284,500 | 2兆3457億 | -1.71% | 9.95 | 0.73 |
| 01/17 | 1,977 | 1,978 | 1,940 | 1,954 | -1.16% | 4,324,400 | 2兆3409億 | -1.96% | 9.93 | 0.73 |
| 01/16 | 2,000 | 2,011 | 1,970 | 1,977 | -1.1% | 4,133,100 | 2兆3684億 | -0.8% | 10.05 | 0.74 |
| 01/13 | 1,979 | 2,014 | 1,976 | 1,999 | +0.45% | 4,479,200 | 2兆3948億 | +0.4% | 10.16 | 0.75 |
| 01/12 | 1,976 | 2,000 | 1,973 | 1,990 | +0.05% | 5,897,800 | 2兆3840億 | +0.2% | 10.11 | 0.75 |
| 01/11 | 2,000 | 2,002 | 1,975 | 1,989 | +0.45% | 3,756,100 | 2兆3828億 | +0.25% | 10.11 | 0.75 |
| 01/10 | 2,004 | 2,021 | 1,976 | 1,980 | -2.41% | 6,185,600 | 2兆3720億 | 0% | 10.06 | 0.74 |
| 01/06 | 1,990 | 2,031 | 1,990 | 2,029 | -0.49% | 5,673,400 | 2兆4307億 | +2.79% | 10.31 | 0.76 |
| 01/05 | 2,042 | 2,068 | 2,030 | 2,039 | +1.24% | 8,232,600 | 2兆4427億 | +3.66% | 10.36 | 0.76 |
| 01/04 | 1,985 | 2,024 | 1,975 | 2,014 | +3.49% | 7,682,500 | 2兆4128億 | +2.76% | 10.23 | 0.75 |
| 2016 |
| 12/30 | 1,915 | 1,952 | 1,912 | 1,946 | +0.1% | 3,734,200 | 2兆3313億 | -0.41% | 9.89 | 0.73 |
| 12/29 | 1,950 | 1,959 | 1,922 | 1,944 | -0.51% | 5,409,800 | 2兆3289億 | -0.41% | 9.88 | 0.73 |
| 12/28 | 1,960 | 1,969 | 1,939 | 1,954 | -0.1% | 3,935,400 | 2兆3409億 | +0.26% | 9.93 | 0.73 |
| 12/27 | 1,951 | 1,986 | 1,939 | 1,956 | +0.31% | 4,383,300 | 2兆3433億 | +0.51% | 9.94 | 0.73 |
| 12/26 | 1,963 | 1,975 | 1,946 | 1,950 | -0.61% | 3,141,100 | 2兆3361億 | +0.46% | 9.91 | 0.73 |
| 12/22 | 1,978 | 1,980 | 1,937 | 1,962 | -0.91% | 6,073,500 | 2兆3505億 | +1.34% | 9.97 | 0.74 |
| 12/21 | 2,019 | 2,034 | 1,972 | 1,980 | -0.9% | 7,519,400 | 2兆3720億 | +2.48% | 10.06 | 0.74 |
| 12/20 | 2,035 | 2,036 | 1,970 | 1,998 | -2.63% | 8,318,700 | 2兆3936億 | +3.9% | 10.15 | 0.75 |
| 12/19 | 2,037 | 2,078 | 2,035 | 2,052 | -0.58% | 5,395,500 | 2兆4583億 | +7.21% | 10.43 | 0.77 |
| 12/16 | 2,078 | 2,088 | 2,056 | 2,064 | +1.62% | 10,118,900 | 2兆4727億 | +8.57% | 10.49 | 0.77 |
| 12/15 | 2,040 | 2,082 | 2,012 | 2,031 | +0.99% | 8,776,100 | 2兆4331億 | +7.97% | 10.32 | 0.76 |
| 12/14 | 2,016 | 2,017 | 1,978 | 2,011 | -0.1% | 5,050,200 | 2兆4092億 | +8.29% | 10.22 | 0.75 |
| 12/13 | 2,000 | 2,015 | 1,960 | 2,013 | -0.1% | 6,564,000 | 2兆4116億 | +9.58% | 10.23 | 0.75 |
| 12/12 | 2,028 | 2,079 | 1,986 | 2,015 | +0.95% | 11,266,200 | 2兆4140億 | +10.96% | 10.24 | 0.76 |
| 12/09 | 1,980 | 2,004 | 1,966 | 1,996 | +0.81% | 7,258,000 | 2兆3912億 | +11.26% | 10.14 | 0.75 |
| 12/08 | 1,980 | 1,990 | 1,966 | 1,980 | +1.85% | 7,171,800 | 2兆3720億 | +11.55% | 10.06 | 0.74 |
| 12/07 | 1,941 | 1,954 | 1,925 | 1,944 | +0.83% | 5,162,800 | 2兆3289億 | +10.58% | 9.88 | 0.73 |
| 12/06 | 1,920 | 1,944 | 1,911 | 1,928 | +1.8% | 7,442,700 | 2兆3097億 | +10.68% | 9.8 | 0.72 |
| 12/05 | 1,919 | 1,923 | 1,883 | 1,894 | -1.92% | 6,219,500 | 2兆2690億 | +9.73% | 9.62 | 0.71 |
| 12/02 | 1,881 | 1,947 | 1,880 | 1,931 | +2.17% | 9,458,100 | 2兆3133億 | +12.92% | 9.81 | 0.72 |
| 12/01 | 1,900 | 1,924 | 1,880 | 1,890 | +3.05% | 9,999,700 | 2兆2642億 | +11.77% | 9.6 | 0.71 |
| 11/30 | 1,855 | 1,855 | 1,829 | 1,834 | -0.76% | 6,456,600 | 2兆1971億 | +9.49% | 9.32 | 0.69 |
| 11/29 | 1,853 | 1,858 | 1,826 | 1,848 | -1.44% | 7,267,400 | 2兆2139億 | +11.26% | 9.39 | 0.69 |
| 11/28 | 1,821 | 1,876 | 1,809 | 1,875 | +0.54% | 6,237,700 | 2兆2462億 | +13.91% | 9.53 | 0.7 |
| 11/25 | 1,890 | 1,904 | 1,840 | 1,865 | -1.11% | 7,700,000 | 2兆2343億 | +14.42% | 9.48 | 0.7 |
| 11/24 | 1,906 | 1,915 | 1,882 | 1,886 | +0.86% | 6,602,600 | 2兆2594億 | +16.92% | 9.58 | 0.71 |
| 11/22 | 1,866 | 1,874 | 1,850 | 1,870 | +0.27% | 5,363,200 | 2兆2403億 | +17.09% | 9.5 | 0.7 |
| 11/21 | 1,850 | 1,882 | 1,835 | 1,865 | +1.86% | 7,280,400 | 2兆2343億 | +18.04% | 9.48 | 0.7 |
| 11/18 | 1,880 | 1,895 | 1,813 | 1,831 | -0.76% | 10,338,800 | 2兆1935億 | +17.07% | 9.3 | 0.69 |
| 11/17 | 1,815 | 1,847 | 1,794 | 1,845 | -0.27% | 13,966,200 | 2兆2103億 | +19.19% | 9.37 | 0.69 |
| 11/16 | 1,818 | 1,859 | 1,802 | 1,850 | +5.05% | 16,722,000 | 2兆2163億 | +20.76% | 9.4 | 0.69 |
| 11/15 | 1,801 | 1,813 | 1,739 | 1,761 | -0.28% | 12,107,200 | 2兆1097億 | +16.08% | 8.95 | 0.66 |
| 11/14 | 1,736 | 1,779 | 1,730 | 1,766 | +2.5% | 14,172,100 | 2兆1157億 | +17.34% | 8.97 | 0.66 |
| 11/11 | 1,744 | 1,789 | 1,700 | 1,723 | +8.78% | 25,915,700 | 2兆641億 | +15.41% | 8.75 | 0.65 |
| 11/10 | 1,590 | 1,623 | 1,566 | 1,584 | +11.55% | 19,308,100 | 1兆8976億 | +6.95% | 8.05 | 0.59 |
| 11/09 | 1,524 | 1,552 | 1,379 | 1,420 | -5.65% | 17,578,500 | 1兆7011億 | -3.53% | 7.21 | 0.53 |
| 11/08 | 1,505 | 1,520 | 1,496 | 1,505 | +0.94% | 4,700,400 | 1兆8030億 | +2.38% | 7.65 | 0.56 |
| 11/07 | 1,511 | 1,520 | 1,484 | 1,491 | +0.81% | 5,826,600 | 1兆7862億 | +1.77% | 7.58 | 0.56 |
| 11/04 | 1,487 | 1,493 | 1,456 | 1,479 | -2.44% | 7,328,300 | 1兆7718億 | +1.3% | 7.51 | 0.55 |
| 11/02 | 1,515 | 1,525 | 1,499 | 1,516 | -2.07% | 7,065,000 | 1兆8162億 | +4.12% | 7.7 | 0.57 |
| 11/01 | 1,545 | 1,560 | 1,533 | 1,548 | +0.45% | 4,543,900 | 1兆8545億 | +6.61% | 7.87 | 0.58 |
| 10/31 | 1,516 | 1,550 | 1,516 | 1,541 | +0.59% | 5,199,700 | 1兆8461億 | +6.5% | 7.83 | 0.58 |
| 10/28 | 1,499 | 1,552 | 1,498 | 1,532 | +3.37% | 13,441,300 | 1兆8353億 | +6.02% | 7.78 | 0.57 |
| 10/27 | 1,488 | 1,490 | 1,469 | 1,482 | +0.14% | 4,651,100 | 1兆7754億 | +2.49% | 7.53 | 0.56 |
| 10/26 | 1,490 | 1,490 | 1,466 | 1,480 | +0.2% | 5,123,100 | 1兆7730億 | +2.49% | 7.52 | 0.55 |
| 10/25 | 1,492 | 1,496 | 1,471 | 1,477 | +0.2% | 5,875,900 | 1兆7694億 | +2.36% | 7.5 | 0.55 |
| 10/24 | 1,483 | 1,491 | 1,464 | 1,474 | 0% | 3,989,400 | 1兆7658億 | +2.29% | 7.49 | 0.55 |
| 10/21 | 1,492 | 1,499 | 1,468 | 1,474 | -0.14% | 5,111,200 | 1兆7658億 | +2.29% | 7.49 | 0.55 |
| 10/20 | 1,444 | 1,477 | 1,437 | 1,476 | +1.3% | 6,513,200 | 1兆7682億 | +2.57% | 7.5 | 0.55 |
| 10/19 | 1,464 | 1,464 | 1,442 | 1,457 | -0.95% | 4,896,700 | 1兆7455億 | +1.25% | 7.4 | 0.55 |
| 10/18 | 1,457 | 1,472 | 1,440 | 1,471 | +0.75% | 5,824,700 | 1兆7622億 | +2.29% | 7.47 | 0.55 |
| 10/17 | 1,464 | 1,482 | 1,450 | 1,460 | +0.83% | 5,478,700 | 1兆7491億 | +1.6% | 7.42 | 0.55 |
| 10/14 | 1,437 | 1,461 | 1,423 | 1,448 | +0.84% | 7,177,000 | 1兆7347億 | +0.77% | 7.36 | 0.54 |
| 10/13 | 1,449 | 1,470 | 1,423 | 1,436 | -0.9% | 7,219,800 | 1兆7203億 | -0.21% | 7.3 | 0.54 |
| 10/12 | 1,452 | 1,478 | 1,445 | 1,449 | -1.56% | 6,660,200 | 1兆7359億 | +0.56% | 7.36 | 0.54 |
| 10/11 | 1,474 | 1,495 | 1,467 | 1,472 | -0.14% | 5,245,000 | 1兆7634億 | +2.01% | 7.48 | 0.55 |
| 10/07 | 1,463 | 1,487 | 1,459 | 1,474 | +1.45% | 7,188,900 | 1兆7658億 | +2.22% | 7.49 | 0.55 |
| 10/06 | 1,450 | 1,494 | 1,446 | 1,453 | +2.61% | 11,141,900 | 1兆7407億 | +0.9% | 7.38 | 0.54 |
| 10/05 | 1,398 | 1,427 | 1,380 | 1,416 | +2.91% | 10,379,700 | 1兆6964億 | -1.6% | 7.19 | 0.53 |
| 10/04 | 1,357 | 1,399 | 1,350 | 1,376 | +0.88% | 6,631,700 | 1兆6484億 | -4.24% | 6.99 | 0.52 |
| 10/03 | 1,378 | 1,400 | 1,360 | 1,364 | -0.58% | 6,723,900 | 1兆6341億 | -4.95% | 6.93 | 0.51 |
| 09/30 | 1,350 | 1,388 | 1,325 | 1,372 | -0.94% | 10,904,500 | 1兆6436億 | -4.32% | 6.97 | 0.51 |
| 09/29 | 1,389 | 1,404 | 1,377 | 1,385 | +0.87% | 8,275,700 | 1兆6592億 | -3.28% | 7.04 | 0.52 |
| 09/28 | 1,390 | 1,401 | 1,356 | 1,373 | -2.49% | 8,424,900 | 1兆6448億 | -3.99% | 6.98 | 0.51 |
| 09/27 | 1,350 | 1,411 | 1,332 | 1,408 | -1.05% | 16,443,400 | 1兆6868億 | -1.54% | 7.15 | 0.53 |
| 09/26 | 1,497 | 1,497 | 1,418 | 1,423 | -4.88% | 10,310,600 | 1兆7047億 | -0.42% | 7.23 | 0.53 |
| 09/23 | 1,506 | 1,514 | 1,469 | 1,496 | -3.23% | 15,316,100 | 1兆7922億 | +4.84% | 7.6 | 0.56 |
| 09/21 | 1,438 | 1,585 | 1,403 | 1,546 | +7.44% | 23,030,600 | 1兆8521億 | +8.72% | 7.85 | 0.58 |
| 09/20 | 1,450 | 1,479 | 1,434 | 1,439 | -1.3% | 7,776,100 | 1兆7239億 | +1.77% | 7.31 | 0.54 |
| 09/16 | 1,414 | 1,459 | 1,413 | 1,458 | +2.03% | 6,146,400 | 1兆7467億 | +3.26% | 7.41 | 0.55 |
| 09/15 | 1,438 | 1,457 | 1,409 | 1,429 | -3.18% | 9,132,300 | 1兆7119億 | +1.42% | 7.26 | 0.54 |
| 09/14 | 1,450 | 1,502 | 1,438 | 1,476 | +4.31% | 16,836,300 | 1兆7682億 | +4.83% | 7.5 | 0.55 |
| 09/13 | 1,470 | 1,483 | 1,405 | 1,415 | -3.94% | 10,691,400 | 1兆6952億 | +0.57% | 7.19 | 0.53 |
| 09/12 | 1,421 | 1,486 | 1,420 | 1,473 | +2.29% | 9,815,400 | 1兆7646億 | +4.47% | 7.48 | 0.55 |
| 09/09 | 1,427 | 1,447 | 1,421 | 1,440 | +0.56% | 5,530,000 | 1兆7251億 | +2.42% | 7.32 | 0.54 |
| 09/08 | 1,440 | 1,444 | 1,406 | 1,432 | -1.98% | 7,281,400 | 1兆7155億 | +1.92% | 7.28 | 0.54 |
| 09/07 | 1,445 | 1,465 | 1,422 | 1,461 | -3.94% | 9,176,200 | 1兆7503億 | +4.28% | 7.42 | 0.55 |
| 09/06 | 1,503 | 1,533 | 1,497 | 1,521 | +2.49% | 6,107,300 | 1兆8221億 | +8.8% | 7.73 | 0.57 |
| 09/05 | 1,518 | 1,542 | 1,481 | 1,484 | -0.27% | 8,648,000 | 1兆7778億 | +6.61% | 7.54 | 0.56 |
| 09/02 | 1,450 | 1,506 | 1,443 | 1,488 | +3.33% | 8,144,800 | 1兆7826億 | +7.28% | 7.56 | 0.56 |
| 09/01 | 1,438 | 1,444 | 1,412 | 1,440 | 0% | 6,027,400 | 1兆7251億 | +4.5% | 7.32 | 0.54 |
| 08/31 | 1,450 | 1,478 | 1,429 | 1,440 | +2.2% | 10,826,300 | 1兆7251億 | +5.03% | 7.32 | 0.54 |
| 08/30 | 1,380 | 1,414 | 1,374 | 1,409 | +1.66% | 7,668,500 | 1兆6880億 | +3.45% | 7.16 | 0.53 |
