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 | 1,656 | 1,667 | 1,616 | 1,616 | -1.4% | 2,581,600 | 1兆1012億 | -8.44% | 13.6 | 0.94 |
| 03/30 | 1,642 | 1,658 | 1,632 | 1,639 | -0.73% | 1,943,800 | 1兆1169億 | -7.56% | 13.79 | 0.95 |
| 03/29 | 1,680 | 1,690 | 1,636 | 1,651 | -1.32% | 2,463,800 | 1兆1251億 | -7.3% | 13.89 | 0.96 |
| 03/28 | 1,673 | 1,685 | 1,659 | 1,673 | +1.46% | 3,423,700 | 1兆1401億 | -6.48% | 14.08 | 0.97 |
| 03/27 | 1,650 | 1,662 | 1,637 | 1,649 | -2.43% | 4,389,200 | 1兆1237億 | -8.08% | 13.87 | 0.95 |
| 03/24 | 1,662 | 1,711 | 1,662 | 1,690 | +1.5% | 4,381,900 | 1兆1517億 | -6.11% | 14.22 | 0.98 |
| 03/23 | 1,626 | 1,667 | 1,626 | 1,665 | +1.22% | 4,740,600 | 1兆1346億 | -7.81% | 14.01 | 0.96 |
| 03/22 | 1,657 | 1,695 | 1,643 | 1,645 | -7.17% | 8,342,700 | 1兆1210億 | -9.22% | 13.84 | 0.95 |
| 03/21 | 1,790 | 1,791 | 1,749 | 1,772 | -2.9% | 4,329,100 | 1兆2075億 | -2.42% | 14.91 | 1.03 |
| 03/17 | 1,794 | 1,827 | 1,785 | 1,825 | 0% | 5,187,500 | 1兆2437億 | +0.5% | 15.35 | 1.06 |
| 03/16 | 1,816 | 1,844 | 1,804 | 1,825 | -3.13% | 5,025,700 | 1兆2437億 | +0.61% | 15.35 | 1.06 |
| 03/15 | 1,870 | 1,889 | 1,858 | 1,884 | -0.16% | 2,383,800 | 1兆2839億 | +4.09% | 15.85 | 1.09 |
| 03/14 | 1,882 | 1,891 | 1,873 | 1,887 | +0.21% | 2,196,600 | 1兆2859億 | +4.66% | 15.88 | 1.09 |
| 03/13 | 1,915 | 1,919 | 1,874 | 1,883 | -2.13% | 3,813,000 | 1兆2832億 | +4.84% | 15.84 | 1.09 |
| 03/10 | 1,897 | 1,925 | 1,883 | 1,924 | +5.02% | 5,509,000 | 1兆3111億 | +7.49% | 16.19 | 1.11 |
| 03/09 | 1,837 | 1,849 | 1,824 | 1,832 | +0.77% | 2,191,200 | 1兆2484億 | +2.81% | 15.41 | 1.06 |
| 03/08 | 1,825 | 1,825 | 1,801 | 1,818 | +0.94% | 3,266,800 | 1兆2389億 | +2.31% | 15.29 | 1.05 |
| 03/07 | 1,803 | 1,805 | 1,787 | 1,801 | +0.17% | 2,236,400 | 1兆2273億 | +1.64% | 15.15 | 1.04 |
| 03/06 | 1,800 | 1,807 | 1,781 | 1,798 | -0.66% | 1,752,200 | 1兆2253億 | +1.75% | 15.13 | 1.04 |
| 03/03 | 1,816 | 1,822 | 1,794 | 1,810 | +0.06% | 2,331,700 | 1兆2334億 | +2.61% | 15.23 | 1.05 |
| 03/02 | 1,847 | 1,862 | 1,806 | 1,809 | +2.26% | 3,952,500 | 1兆2327億 | +2.78% | 15.22 | 1.05 |
| 03/01 | 1,743 | 1,773 | 1,731 | 1,769 | +2.61% | 3,126,400 | 1兆2055億 | +0.74% | 14.88 | 1.02 |
| 02/28 | 1,747 | 1,763 | 1,719 | 1,724 | -0.52% | 3,323,800 | 1兆1748億 | -1.49% | 14.5 | 1 |
| 02/27 | 1,761 | 1,770 | 1,708 | 1,733 | -3.29% | 4,912,900 | 1兆1810億 | -0.63% | 14.58 | 1 |
| 02/24 | 1,781 | 1,830 | 1,772 | 1,792 | -2.29% | 5,123,800 | 1兆2212億 | +3.05% | 15.08 | 1.04 |
| 02/23 | 1,848 | 1,851 | 1,812 | 1,834 | +0.05% | 3,211,600 | 1兆2498億 | +5.83% | 15.43 | 1.06 |
| 02/22 | 1,841 | 1,841 | 1,821 | 1,833 | -0.38% | 2,352,100 | 1兆2491億 | +6.38% | 15.42 | 1.06 |
| 02/21 | 1,808 | 1,842 | 1,804 | 1,840 | +1.77% | 1,984,700 | 1兆2539億 | +7.41% | 15.48 | 1.07 |
| 02/20 | 1,793 | 1,822 | 1,783 | 1,808 | -0.06% | 2,531,700 | 1兆2321億 | +6.29% | 15.21 | 1.05 |
| 02/17 | 1,820 | 1,823 | 1,794 | 1,809 | -1.04% | 3,215,600 | 1兆2327億 | +6.98% | 15.22 | 1.05 |
| 02/16 | 1,805 | 1,834 | 1,805 | 1,828 | +0.22% | 2,970,700 | 1兆2457億 | +8.74% | 15.38 | 1.06 |
| 02/15 | 1,842 | 1,863 | 1,807 | 1,824 | +5.37% | 5,215,800 | 1兆2430億 | +9.16% | 15.35 | 1.06 |
| 02/14 | 1,786 | 1,786 | 1,727 | 1,731 | -2.09% | 3,193,700 | 1兆1796億 | +4.21% | 14.56 | 1 |
| 02/13 | 1,800 | 1,809 | 1,764 | 1,768 | -0.62% | 2,544,900 | 1兆2048億 | +6.83% | 14.87 | 1.02 |
| 02/10 | 1,771 | 1,786 | 1,751 | 1,779 | +3.37% | 2,813,600 | 1兆2123億 | +7.95% | 14.97 | 1.03 |
| 02/09 | 1,704 | 1,729 | 1,692 | 1,721 | -0.06% | 2,723,300 | 1兆1728億 | +4.75% | 14.48 | 1 |
| 02/08 | 1,712 | 1,731 | 1,699 | 1,722 | +1.12% | 2,347,500 | 1兆1735億 | +5.06% | 14.49 | 1 |
| 02/07 | 1,715 | 1,720 | 1,686 | 1,703 | -2.35% | 4,494,700 | 1兆1605億 | +4.35% | 14.33 | 0.99 |
| 02/06 | 1,759 | 1,766 | 1,733 | 1,744 | +0.98% | 2,892,100 | 1兆1885億 | +7.32% | 14.67 | 1.01 |
| 02/03 | 1,700 | 1,780 | 1,698 | 1,727 | +1.89% | 5,776,300 | 1兆1769億 | +6.74% | 14.53 | 1 |
| 02/02 | 1,708 | 1,719 | 1,677 | 1,695 | -0.18% | 3,670,600 | 1兆1551億 | +5.21% | 14.26 | 0.98 |
| 02/01 | 1,663 | 1,708 | 1,643 | 1,698 | +0.83% | 3,101,000 | 1兆1571億 | +5.86% | 14.29 | 0.98 |
| 01/31 | 1,682 | 1,699 | 1,678 | 1,684 | -1.29% | 4,477,500 | 1兆1476億 | +5.38% | 14.17 | 0.97 |
| 01/30 | 1,702 | 1,719 | 1,685 | 1,706 | -0.87% | 3,848,400 | 1兆1626億 | +7.03% | 14.35 | 0.99 |
| 01/27 | 1,720 | 1,750 | 1,707 | 1,721 | +0.94% | 4,396,700 | 1兆1728億 | +8.38% | 14.48 | 1 |
| 01/26 | 1,651 | 1,709 | 1,650 | 1,705 | +5.12% | 4,836,200 | 1兆1619億 | +7.71% | 14.34 | 0.99 |
| 01/25 | 1,616 | 1,626 | 1,600 | 1,622 | +2.92% | 2,761,800 | 1兆1053億 | +2.72% | 13.65 | 0.94 |
| 01/24 | 1,589 | 1,595 | 1,573 | 1,576 | -1.99% | 2,185,900 | 1兆740億 | -0.06% | 13.26 | 0.91 |
| 01/23 | 1,600 | 1,626 | 1,600 | 1,608 | -1.77% | 2,073,100 | 1兆958億 | +2.03% | 13.53 | 0.93 |
| 01/20 | 1,602 | 1,648 | 1,599 | 1,637 | +2.5% | 2,181,300 | 1兆1155億 | +4% | 13.77 | 0.95 |
| 01/19 | 1,601 | 1,624 | 1,593 | 1,597 | +2.37% | 2,815,200 | 1兆883億 | +1.65% | 13.44 | 0.92 |
| 01/18 | 1,529 | 1,566 | 1,517 | 1,560 | +0.97% | 2,632,500 | 1兆631億 | -0.64% | 13.12 | 0.9 |
| 01/17 | 1,561 | 1,567 | 1,537 | 1,545 | -0.58% | 2,694,900 | 1兆528億 | -1.53% | 13 | 0.89 |
| 01/16 | 1,574 | 1,584 | 1,549 | 1,554 | -1.52% | 1,589,600 | 1兆590億 | -0.83% | 13.07 | 0.9 |
| 01/13 | 1,566 | 1,581 | 1,556 | 1,578 | +0.7% | 1,936,100 | 1兆753億 | +0.9% | 13.28 | 0.91 |
| 01/12 | 1,570 | 1,582 | 1,551 | 1,567 | -1.38% | 2,640,600 | 1兆678億 | +0.51% | 13.18 | 0.91 |
| 01/11 | 1,587 | 1,595 | 1,579 | 1,589 | +1.34% | 1,706,400 | 1兆828億 | +2.12% | 13.37 | 0.92 |
| 01/10 | 1,593 | 1,601 | 1,567 | 1,568 | -2.24% | 2,785,400 | 1兆685億 | +1.1% | 13.19 | 0.91 |
| 01/06 | 1,595 | 1,608 | 1,587 | 1,604 | -2.31% | 3,003,300 | 1兆930億 | +3.75% | 13.49 | 0.93 |
| 01/05 | 1,610 | 1,654 | 1,610 | 1,642 | +1.11% | 3,222,300 | 1兆1189億 | +6.69% | 13.81 | 0.95 |
| 01/04 | 1,580 | 1,626 | 1,580 | 1,624 | +5.05% | 3,971,000 | 1兆1067億 | +6.07% | 13.66 | 0.94 |
| 2016 |
| 12/30 | 1,528 | 1,551 | 1,513 | 1,546 | +0.39% | 1,620,100 | 1兆535億 | +1.44% | 13.06 | 0.9 |
| 12/29 | 1,551 | 1,557 | 1,526 | 1,540 | -0.77% | 1,927,300 | 1兆494億 | +1.38% | 13.01 | 0.9 |
| 12/28 | 1,546 | 1,554 | 1,536 | 1,552 | +0.32% | 1,723,400 | 1兆576億 | +2.44% | 13.11 | 0.9 |
| 12/27 | 1,539 | 1,561 | 1,524 | 1,547 | +0.39% | 1,642,400 | 1兆542億 | +2.38% | 13.07 | 0.9 |
| 12/26 | 1,568 | 1,571 | 1,538 | 1,541 | -0.39% | 1,105,600 | 1兆501億 | +2.39% | 13.02 | 0.9 |
| 12/22 | 1,577 | 1,578 | 1,538 | 1,547 | -1.21% | 2,037,100 | 1兆542億 | +3.2% | 13.07 | 0.9 |
| 12/21 | 1,575 | 1,596 | 1,565 | 1,566 | +0.45% | 3,341,200 | 1兆671億 | +4.82% | 13.23 | 0.91 |
| 12/20 | 1,584 | 1,588 | 1,548 | 1,559 | -1.95% | 2,635,500 | 1兆624億 | +4.84% | 13.17 | 0.91 |
| 12/19 | 1,603 | 1,608 | 1,586 | 1,590 | -1.79% | 3,070,100 | 1兆835億 | +7.29% | 13.44 | 0.92 |
| 12/16 | 1,617 | 1,632 | 1,599 | 1,619 | +2.6% | 4,926,500 | 1兆1033億 | +9.84% | 13.68 | 0.94 |
| 12/15 | 1,595 | 1,619 | 1,563 | 1,578 | +2.27% | 4,845,300 | 1兆753億 | +7.93% | 13.33 | 0.92 |
| 12/14 | 1,552 | 1,552 | 1,524 | 1,543 | -0.52% | 2,939,500 | 1兆515億 | +6.71% | 13.04 | 0.9 |
| 12/13 | 1,548 | 1,551 | 1,517 | 1,551 | -0.45% | 4,557,900 | 1兆569億 | +8.16% | 13.11 | 0.9 |
| 12/12 | 1,578 | 1,602 | 1,538 | 1,558 | -0.76% | 4,872,900 | 1兆617億 | +9.56% | 13.16 | 0.91 |
| 12/09 | 1,535 | 1,577 | 1,529 | 1,570 | +2.08% | 4,029,900 | 1兆699億 | +11.51% | 13.27 | 0.91 |
| 12/08 | 1,533 | 1,547 | 1,515 | 1,538 | +2.95% | 3,291,100 | 1兆481億 | +10.25% | 13 | 0.89 |
| 12/07 | 1,478 | 1,494 | 1,475 | 1,494 | +0.81% | 2,882,600 | 1兆181億 | +7.87% | 12.62 | 0.87 |
| 12/06 | 1,474 | 1,489 | 1,467 | 1,482 | +2.21% | 3,418,100 | 1兆99億 | +7.7% | 12.52 | 0.86 |
| 12/05 | 1,471 | 1,475 | 1,443 | 1,450 | -2.75% | 4,350,900 | 9881億4600万 | +6.15% | 12.25 | 0.84 |
| 12/02 | 1,473 | 1,500 | 1,473 | 1,491 | +0.4% | 3,861,200 | 1兆160億 | +9.87% | 12.6 | 0.87 |
| 12/01 | 1,464 | 1,500 | 1,458 | 1,485 | +3.92% | 4,179,900 | 1兆119億 | +10.33% | 12.55 | 0.86 |
| 11/30 | 1,443 | 1,443 | 1,418 | 1,429 | -0.42% | 3,914,200 | 9738億3492万 | +7.04% | 12.07 | 0.83 |
| 11/29 | 1,423 | 1,440 | 1,404 | 1,435 | -0.76% | 4,209,100 | 9779億2380万 | +8.14% | 12.13 | 0.83 |
| 11/28 | 1,415 | 1,447 | 1,396 | 1,446 | +1.05% | 3,781,500 | 9854億2008万 | +9.63% | 12.22 | 0.84 |
| 11/25 | 1,450 | 1,466 | 1,416 | 1,431 | -0.9% | 3,757,600 | 9751億9788万 | +9.24% | 12.09 | 0.83 |
| 11/24 | 1,474 | 1,478 | 1,440 | 1,444 | +0.35% | 3,041,200 | 9840億5712万 | +10.99% | 12.2 | 0.84 |
| 11/22 | 1,428 | 1,448 | 1,420 | 1,439 | 0% | 2,327,800 | 9806億4972万 | +11.29% | 12.16 | 0.84 |
| 11/21 | 1,418 | 1,450 | 1,408 | 1,439 | +3.23% | 4,202,600 | 9806億4972万 | +12.07% | 12.16 | 0.84 |
| 11/18 | 1,410 | 1,422 | 1,372 | 1,394 | +0.65% | 5,562,300 | 9499億8312万 | +9.42% | 11.78 | 0.81 |
| 11/17 | 1,385 | 1,398 | 1,343 | 1,385 | -3.15% | 8,401,000 | 9438億4980万 | +9.4% | 11.7 | 0.81 |
| 11/16 | 1,424 | 1,436 | 1,406 | 1,430 | +2.36% | 4,967,500 | 9745億1640万 | +13.67% | 12.08 | 0.83 |
| 11/15 | 1,412 | 1,432 | 1,392 | 1,397 | -2.72% | 7,900,800 | 9520億2756万 | +11.85% | 11.8 | 0.81 |
| 11/14 | 1,401 | 1,449 | 1,387 | 1,436 | +3.01% | 5,593,500 | 9786億528万 | +15.71% | 12.13 | 0.83 |
| 11/11 | 1,440 | 1,443 | 1,382 | 1,394 | +5.61% | 7,342,100 | 9499億8312万 | +13.24% | 11.78 | 0.81 |
| 11/10 | 1,287 | 1,334 | 1,283 | 1,320 | +13.11% | 6,248,300 | 8995億5360万 | +8.02% | 11.15 | 0.77 |
| 11/09 | 1,264 | 1,302 | 1,135 | 1,167 | -7.09% | 7,697,000 | 7952億8716万 | -3.87% | 9.86 | 0.68 |
| 11/08 | 1,247 | 1,264 | 1,235 | 1,256 | +1.7% | 2,609,900 | 8559億3888万 | +3.63% | 10.61 | 0.73 |
| 11/07 | 1,236 | 1,257 | 1,232 | 1,235 | +2.24% | 2,325,000 | 8416億2780万 | +2.32% | 10.44 | 0.72 |
| 11/04 | 1,223 | 1,232 | 1,197 | 1,208 | -2.82% | 2,645,100 | 8232億2784万 | +0.33% | 10.21 | 0.7 |
