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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 1,591 | 1,609 | 1,565 | 1,565 | -1.1% | 6,837,000 | 3兆5362億 | -5.3% | 12.86 | 0.99 |
| 03/30 | 1,598 | 1,605 | 1,582 | 1,583 | -1.37% | 4,581,600 | 3兆5753億 | -4.54% | 13.01 | 1.01 |
| 03/29 | 1,614 | 1,617 | 1,598 | 1,605 | -0.56% | 6,109,500 | 3兆6250億 | -3.51% | 13.19 | 1.02 |
| 03/28 | 1,617 | 1,624 | 1,601 | 1,614 | +1.23% | 7,392,900 | 3兆6453億 | -3.2% | 13.26 | 1.03 |
| 03/27 | 1,613 | 1,613 | 1,560 | 1,594 | -2.31% | 8,155,200 | 3兆6009億 | -4.55% | 13.1 | 1.01 |
| 03/24 | 1,604 | 1,633 | 1,603 | 1,632 | +1.24% | 5,469,300 | 3兆6860億 | -2.53% | 13.41 | 1.04 |
| 03/23 | 1,600 | 1,612 | 1,592 | 1,612 | +0.46% | 5,757,000 | 3兆6408億 | -3.95% | 13.24 | 1.02 |
| 03/22 | 1,637 | 1,642 | 1,604 | 1,604 | -4.92% | 11,522,700 | 3兆6243億 | -4.5% | 13.18 | 1.02 |
| 03/21 | 1,694 | 1,694 | 1,673 | 1,687 | -0.98% | 5,055,300 | 3兆8118億 | +0.44% | 13.87 | 1.07 |
| 03/17 | 1,704 | 1,708 | 1,695 | 1,704 | -0.43% | 8,863,500 | 3兆8494億 | +1.61% | 14 | 1.08 |
| 03/16 | 1,702 | 1,717 | 1,698 | 1,711 | -0.95% | 6,565,200 | 3兆8660億 | +2.23% | 14.06 | 1.09 |
| 03/15 | 1,710 | 1,729 | 1,708 | 1,728 | +0.43% | 4,731,000 | 3兆9029億 | +3.58% | 14.2 | 1.1 |
| 03/14 | 1,713 | 1,722 | 1,707 | 1,720 | +1.28% | 6,811,500 | 3兆8863億 | +3.51% | 14.14 | 1.09 |
| 03/13 | 1,680 | 1,701 | 1,680 | 1,699 | +0.41% | 4,100,700 | 3兆8374億 | +2.58% | 13.96 | 1.08 |
| 03/10 | 1,662 | 1,695 | 1,657 | 1,692 | +2.75% | 10,811,100 | 3兆8215億 | +2.46% | 13.9 | 1.07 |
| 03/09 | 1,664 | 1,666 | 1,639 | 1,646 | -0.44% | 4,853,400 | 3兆7191億 | -0.04% | 13.53 | 1.05 |
| 03/08 | 1,651 | 1,658 | 1,642 | 1,654 | +0.04% | 4,743,600 | 3兆7357億 | +0.59% | 13.59 | 1.05 |
| 03/07 | 1,650 | 1,661 | 1,645 | 1,653 | +0.18% | 5,002,500 | 3兆7342億 | +0.79% | 13.58 | 1.05 |
| 03/06 | 1,653 | 1,657 | 1,638 | 1,650 | -1.55% | 5,487,300 | 3兆7274億 | +0.79% | 13.56 | 1.05 |
| 03/03 | 1,670 | 1,681 | 1,667 | 1,676 | +0.02% | 5,208,300 | 3兆7862億 | +2.51% | 13.77 | 1.06 |
| 03/02 | 1,702 | 1,706 | 1,674 | 1,676 | +0.58% | 9,265,800 | 3兆7854億 | +2.61% | 13.77 | 1.06 |
| 03/01 | 1,653 | 1,676 | 1,647 | 1,666 | +1.61% | 6,468,000 | 3兆7636億 | +2.21% | 13.69 | 1.06 |
| 02/28 | 1,641 | 1,661 | 1,639 | 1,640 | +0.68% | 7,116,300 | 3兆7041億 | +0.84% | 13.47 | 1.04 |
| 02/27 | 1,658 | 1,658 | 1,616 | 1,629 | -3.07% | 11,046,000 | 3兆6792億 | +0.41% | 13.38 | 1.03 |
| 02/24 | 1,681 | 1,704 | 1,676 | 1,680 | -0.98% | 4,418,700 | 3兆7959億 | +3.72% | 13.81 | 1.07 |
| 02/23 | 1,705 | 1,705 | 1,685 | 1,697 | -0.33% | 3,912,900 | 3兆8336億 | +4.95% | 13.94 | 1.08 |
| 02/22 | 1,713 | 1,715 | 1,702 | 1,703 | -0.64% | 4,568,100 | 3兆8464億 | +5.62% | 13.99 | 1.08 |
| 02/21 | 1,698 | 1,715 | 1,691 | 1,714 | +1.02% | 5,006,400 | 3兆8712億 | +6.7% | 14.08 | 1.09 |
| 02/20 | 1,683 | 1,701 | 1,676 | 1,696 | +0.1% | 4,496,700 | 3兆8321億 | +6.02% | 13.94 | 1.08 |
| 02/17 | 1,705 | 1,708 | 1,681 | 1,695 | -0.88% | 5,991,900 | 3兆8283億 | +6.32% | 13.93 | 1.08 |
| 02/16 | 1,690 | 1,710 | 1,685 | 1,710 | +2.21% | 11,847,000 | 3兆8622億 | +7.53% | 14.05 | 1.09 |
| 02/15 | 1,650 | 1,688 | 1,640 | 1,673 | +4.11% | 12,339,600 | 3兆7786億 | +5.53% | 13.74 | 1.06 |
| 02/14 | 1,633 | 1,634 | 1,606 | 1,607 | -0.8% | 6,167,100 | 3兆6295億 | +1.56% | 13.2 | 1.02 |
| 02/13 | 1,628 | 1,632 | 1,610 | 1,620 | +0.73% | 7,061,700 | 3兆6589億 | +2.38% | 13.31 | 1.03 |
| 02/10 | 1,599 | 1,614 | 1,582 | 1,608 | +2.2% | 8,318,100 | 3兆6325億 | +1.58% | 13.21 | 1.02 |
| 02/09 | 1,568 | 1,582 | 1,564 | 1,573 | -0.32% | 5,434,800 | 3兆5542億 | -0.74% | 12.93 | 1 |
| 02/08 | 1,574 | 1,581 | 1,567 | 1,578 | +0.64% | 4,376,700 | 3兆5655億 | -0.55% | 12.97 | 1 |
| 02/07 | 1,560 | 1,578 | 1,558 | 1,568 | -0.65% | 3,575,700 | 3兆5429億 | -1.24% | 12.89 | 1 |
| 02/06 | 1,600 | 1,604 | 1,578 | 1,579 | +0.11% | 5,512,200 | 3兆5663億 | -0.65% | 12.97 | 1 |
| 02/03 | 1,566 | 1,601 | 1,565 | 1,577 | +0.55% | 6,921,900 | 3兆5625億 | -0.82% | 12.96 | 1 |
| 02/02 | 1,578 | 1,582 | 1,563 | 1,568 | -0.53% | 5,791,500 | 3兆5429億 | -1.49% | 12.89 | 1 |
| 02/01 | 1,560 | 1,580 | 1,554 | 1,577 | -0.02% | 5,817,900 | 3兆5618億 | -1.09% | 12.96 | 1 |
| 01/31 | 1,571 | 1,594 | 1,569 | 1,577 | -1.03% | 5,453,700 | 3兆5625億 | -1.25% | 12.96 | 1 |
| 01/30 | 1,609 | 1,610 | 1,588 | 1,593 | -1.99% | 5,767,800 | 3兆5994億 | -0.42% | 13.09 | 1.01 |
| 01/27 | 1,623 | 1,641 | 1,618 | 1,626 | +1.52% | 9,152,100 | 3兆6724億 | +1.41% | 13.36 | 1.03 |
| 01/26 | 1,577 | 1,614 | 1,577 | 1,601 | +3% | 9,008,100 | 3兆6175億 | -0.23% | 13.16 | 1.02 |
| 01/25 | 1,574 | 1,577 | 1,548 | 1,555 | +0.32% | 5,234,400 | 3兆5121億 | -3.32% | 12.78 | 0.99 |
| 01/24 | 1,559 | 1,567 | 1,547 | 1,550 | -1.86% | 6,064,800 | 3兆5008億 | -4.1% | 12.73 | 0.98 |
| 01/23 | 1,572 | 1,592 | 1,566 | 1,579 | -1.56% | 7,443,000 | 3兆5670億 | -2.83% | 12.97 | 1 |
| 01/20 | 1,577 | 1,613 | 1,567 | 1,604 | +2.45% | 9,607,800 | 3兆6235億 | -1.72% | 13.18 | 1.02 |
| 01/19 | 1,597 | 1,600 | 1,562 | 1,566 | +0.43% | 6,955,200 | 3兆5369億 | -4.53% | 12.87 | 0.99 |
| 01/18 | 1,546 | 1,564 | 1,537 | 1,559 | +0.04% | 9,728,400 | 3兆5218億 | -5.46% | 12.81 | 0.99 |
| 01/17 | 1,562 | 1,569 | 1,546 | 1,558 | -0.26% | 9,517,200 | 3兆5203億 | -5.95% | 12.81 | 0.99 |
| 01/16 | 1,584 | 1,585 | 1,561 | 1,562 | -1.66% | 7,465,800 | 3兆5294億 | -6.05% | 12.84 | 0.99 |
| 01/13 | 1,567 | 1,589 | 1,565 | 1,589 | +1.04% | 7,879,500 | 3兆5889億 | -4.76% | 13.05 | 1.01 |
| 01/12 | 1,580 | 1,585 | 1,562 | 1,572 | -1.95% | 11,818,800 | 3兆5520億 | -5.9% | 12.92 | 1 |
| 01/11 | 1,616 | 1,620 | 1,600 | 1,604 | +0.1% | 7,905,600 | 3兆6228億 | -4.32% | 13.18 | 1.02 |
| 01/10 | 1,624 | 1,629 | 1,602 | 1,602 | -2.26% | 7,986,600 | 3兆6190億 | -4.59% | 13.16 | 1.02 |
| 01/06 | 1,610 | 1,642 | 1,610 | 1,639 | -1.09% | 8,849,100 | 3兆7026億 | -2.44% | 13.47 | 1.04 |
| 01/05 | 1,650 | 1,659 | 1,640 | 1,657 | +1.1% | 11,289,600 | 3兆7432億 | -1.31% | 13.62 | 1.05 |
| 01/04 | 1,650 | 1,658 | 1,633 | 1,639 | +2.52% | 11,694,300 | 3兆7026億 | -2.38% | 13.47 | 1.04 |
| 2016 |
| 12/30 | 1,580 | 1,599 | 1,572 | 1,599 | +0.08% | 5,894,400 | 3兆6330億 | -4.84% | 13.14 | 1.02 |
| 12/29 | 1,613 | 1,615 | 1,592 | 1,597 | -0.7% | 6,721,800 | 3兆6300億 | -4.98% | 13.13 | 1.01 |
| 12/28 | 1,620 | 1,620 | 1,605 | 1,609 | -0.68% | 6,711,900 | 3兆6558億 | -4.25% | 13.22 | 1.02 |
| 12/27 | 1,604 | 1,626 | 1,601 | 1,620 | -0.08% | 7,956,000 | 3兆6808億 | -3.53% | 13.31 | 1.03 |
| 12/26 | 1,638 | 1,646 | 1,620 | 1,621 | -1.02% | 6,966,000 | 3兆6838億 | -3.28% | 13.32 | 1.03 |
| 12/22 | 1,666 | 1,671 | 1,633 | 1,638 | -1.66% | 10,273,200 | 3兆7217億 | -2.17% | 13.46 | 1.04 |
| 12/21 | 1,673 | 1,696 | 1,662 | 1,665 | +0.34% | 10,392,600 | 3兆7845億 | -0.34% | 13.68 | 1.06 |
| 12/20 | 1,667 | 1,671 | 1,648 | 1,660 | -0.84% | 9,334,500 | 3兆7717億 | -0.38% | 13.64 | 1.05 |
| 12/19 | 1,667 | 1,687 | 1,664 | 1,674 | -1.2% | 13,713,000 | 3兆8035億 | +0.76% | 13.75 | 1.06 |
| 12/16 | 1,720 | 1,727 | 1,689 | 1,694 | -3.4% | 16,877,700 | 3兆8497億 | +2.48% | 13.92 | 1.08 |
| 12/15 | 1,777 | 1,783 | 1,745 | 1,754 | -0.32% | 8,605,500 | 3兆9853億 | +6.87% | 14.41 | 1.11 |
| 12/14 | 1,772 | 1,776 | 1,753 | 1,759 | -0.68% | 8,666,100 | 3兆9982億 | +8.47% | 14.46 | 1.12 |
| 12/13 | 1,769 | 1,772 | 1,739 | 1,771 | -1.25% | 11,776,500 | 4兆254億 | +10.36% | 14.56 | 1.13 |
| 12/12 | 1,787 | 1,814 | 1,776 | 1,794 | +0.71% | 14,312,400 | 4兆762億 | +12.95% | 14.74 | 1.14 |
| 12/09 | 1,767 | 1,789 | 1,761 | 1,781 | +1.1% | 15,947,100 | 4兆474億 | +13.51% | 14.63 | 1.13 |
| 12/08 | 1,736 | 1,762 | 1,732 | 1,762 | +2.62% | 13,147,800 | 4兆35億 | +13.44% | 14.48 | 1.12 |
| 12/07 | 1,710 | 1,724 | 1,706 | 1,717 | +1.56% | 11,169,000 | 3兆9012億 | +11.62% | 14.11 | 1.09 |
| 12/06 | 1,687 | 1,707 | 1,686 | 1,690 | +1.2% | 13,370,100 | 3兆8414億 | +10.84% | 13.89 | 1.07 |
| 12/05 | 1,683 | 1,688 | 1,664 | 1,670 | -1.07% | 8,369,400 | 3兆7959億 | +10.47% | 13.73 | 1.06 |
| 12/02 | 1,668 | 1,696 | 1,667 | 1,688 | +1.4% | 13,266,300 | 3兆8368億 | +12.63% | 13.87 | 1.07 |
| 12/01 | 1,666 | 1,673 | 1,651 | 1,665 | +1.96% | 15,306,000 | 3兆7838億 | +12.12% | 13.68 | 1.06 |
| 11/30 | 1,633 | 1,637 | 1,623 | 1,633 | +0.18% | 11,467,200 | 3兆7111億 | +10.86% | 13.42 | 1.04 |
| 11/29 | 1,632 | 1,640 | 1,621 | 1,630 | -1.53% | 8,064,600 | 3兆7042億 | +11.49% | 13.39 | 1.04 |
| 11/28 | 1,636 | 1,655 | 1,632 | 1,655 | +0.59% | 9,698,700 | 3兆7618億 | +14.16% | 13.6 | 1.05 |
| 11/25 | 1,633 | 1,652 | 1,630 | 1,646 | +1% | 9,345,600 | 3兆7398億 | +14.44% | 13.52 | 1.05 |
| 11/24 | 1,602 | 1,633 | 1,601 | 1,629 | +2.86% | 10,233,600 | 3兆7027億 | +14.26% | 13.39 | 1.04 |
| 11/22 | 1,585 | 1,592 | 1,575 | 1,584 | -0.21% | 6,609,000 | 3兆5997億 | +12.02% | 13.02 | 1.01 |
| 11/21 | 1,570 | 1,596 | 1,563 | 1,587 | +3.34% | 8,268,600 | 3兆6073億 | +12.98% | 13.04 | 1.01 |
| 11/18 | 1,572 | 1,580 | 1,523 | 1,536 | -1.31% | 11,913,600 | 3兆4906億 | +10.03% | 12.62 | 0.98 |
| 11/17 | 1,534 | 1,563 | 1,527 | 1,556 | -0.55% | 10,009,800 | 3兆5368億 | +12.21% | 12.79 | 0.99 |
| 11/16 | 1,566 | 1,571 | 1,546 | 1,565 | +0.56% | 10,719,300 | 3兆5565億 | +13.57% | 12.86 | 0.99 |
| 11/15 | 1,514 | 1,560 | 1,508 | 1,556 | +2.17% | 16,295,700 | 3兆5368億 | +13.6% | 12.79 | 0.99 |
| 11/14 | 1,487 | 1,532 | 1,483 | 1,523 | +3.63% | 13,637,100 | 3兆4618億 | +11.85% | 12.52 | 0.97 |
| 11/11 | 1,467 | 1,485 | 1,452 | 1,470 | +5.63% | 18,784,500 | 3兆3406億 | +8.49% | 12.08 | 0.93 |
| 11/10 | 1,405 | 1,413 | 1,379 | 1,392 | +8.55% | 13,782,900 | 3兆1626億 | +3.16% | 11.44 | 0.88 |
| 11/09 | 1,375 | 1,391 | 1,261 | 1,282 | -5.06% | 14,044,500 | 2兆9134億 | -4.68% | 10.53 | 0.81 |
| 11/08 | 1,349 | 1,361 | 1,344 | 1,350 | +1% | 4,539,900 | 3兆687億 | +0.4% | 11.1 | 0.86 |
| 11/07 | 1,350 | 1,354 | 1,334 | 1,337 | +1.01% | 4,375,500 | 3兆384億 | -0.37% | 10.99 | 0.85 |
| 11/04 | 1,337 | 1,341 | 1,304 | 1,324 | -3.1% | 9,251,100 | 3兆81億 | -1.22% | 10.88 | 0.84 |
