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 | 2,058 | 2,078 | 2,030 | 2,030 | -0.83% | 4,998,000 | 2兆8230億 | -6.11% | 27.43 | 1.77 |
03/30 | 2,070 | 2,072 | 2,042 | 2,047 | -1.73% | 4,599,000 | 2兆8467億 | -5.71% | 27.66 | 1.78 |
03/29 | 2,087 | 2,088 | 2,070 | 2,083 | -0.53% | 3,565,000 | 2兆8967億 | -4.36% | 28.15 | 1.81 |
03/28 | 2,080 | 2,105 | 2,076 | 2,094 | +1.26% | 4,293,000 | 2兆9120億 | -4.21% | 28.3 | 1.82 |
03/27 | 2,074 | 2,091 | 2,052 | 2,068 | -2.64% | 3,782,000 | 2兆8759億 | -5.7% | 27.95 | 1.8 |
03/24 | 2,105 | 2,133 | 2,092 | 2,124 | +0.57% | 4,539,000 | 2兆9538億 | -3.45% | 28.7 | 1.85 |
03/23 | 2,084 | 2,130 | 2,077 | 2,112 | +0.48% | 5,736,000 | 2兆9371億 | -4.35% | 28.54 | 1.84 |
03/22 | 2,125 | 2,145 | 2,100 | 2,102 | -3.27% | 5,533,000 | 2兆9232億 | -5.1% | 28.41 | 1.83 |
03/21 | 2,160 | 2,181 | 2,143 | 2,173 | +0.05% | 4,307,000 | 3兆219億 | -2.16% | 29.37 | 1.89 |
03/17 | 2,179 | 2,191 | 2,167 | 2,172 | -0.59% | 3,200,000 | 3兆205億 | -2.43% | 29.35 | 1.89 |
03/16 | 2,162 | 2,188 | 2,162 | 2,185 | +0.14% | 2,827,000 | 3兆386億 | -2.11% | 29.53 | 1.9 |
03/15 | 2,165 | 2,183 | 2,161 | 2,182 | -0.41% | 2,655,000 | 3兆344億 | -2.33% | 29.49 | 1.9 |
03/14 | 2,216 | 2,217 | 2,190 | 2,191 | -1.26% | 2,524,000 | 3兆469億 | -1.92% | 29.61 | 1.91 |
03/13 | 2,210 | 2,220 | 2,200 | 2,219 | +0.23% | 1,866,000 | 3兆859億 | -0.72% | 29.99 | 1.93 |
03/10 | 2,187 | 2,222 | 2,175 | 2,214 | +1.65% | 5,512,000 | 3兆789億 | -0.81% | 29.92 | 1.93 |
03/09 | 2,190 | 2,193 | 2,162 | 2,178 | -0.46% | 3,297,000 | 3兆289億 | -2.33% | 29.43 | 1.9 |
03/08 | 2,192 | 2,202 | 2,176 | 2,188 | -0.14% | 3,389,000 | 3兆428億 | -1.8% | 29.57 | 1.91 |
03/07 | 2,186 | 2,204 | 2,177 | 2,191 | -0.23% | 2,900,000 | 3兆469億 | -1.57% | 29.61 | 1.91 |
03/06 | 2,210 | 2,211 | 2,188 | 2,196 | -0.5% | 2,496,000 | 3兆539億 | -1.3% | 29.68 | 1.91 |
03/03 | 2,215 | 2,225 | 2,193 | 2,207 | -0.94% | 4,293,000 | 3兆692億 | -0.81% | 29.83 | 1.92 |
03/02 | 2,253 | 2,257 | 2,224 | 2,228 | +1.04% | 4,324,000 | 3兆984億 | +0.13% | 30.11 | 1.94 |
03/01 | 2,224 | 2,236 | 2,191 | 2,205 | +0.46% | 4,290,000 | 3兆664億 | -0.85% | 29.8 | 1.92 |
02/28 | 2,226 | 2,241 | 2,192 | 2,195 | -1.08% | 4,817,000 | 3兆525億 | -1.26% | 29.66 | 1.91 |
02/27 | 2,224 | 2,236 | 2,202 | 2,219 | -1.38% | 4,112,000 | 3兆859億 | -0.14% | 29.99 | 1.93 |
02/24 | 2,233 | 2,256 | 2,216 | 2,250 | +0.09% | 2,668,000 | 3兆1290億 | +1.31% | 30.41 | 1.96 |
02/23 | 2,237 | 2,251 | 2,230 | 2,248 | +0.49% | 2,550,000 | 3兆1262億 | +1.22% | 30.38 | 1.96 |
02/22 | 2,276 | 2,282 | 2,234 | 2,237 | -1.67% | 3,559,000 | 3兆1109億 | +0.68% | 30.23 | 1.95 |
02/21 | 2,249 | 2,278 | 2,244 | 2,275 | +0.71% | 2,341,000 | 3兆1638億 | +2.43% | 30.75 | 1.98 |
02/20 | 2,236 | 2,264 | 2,227 | 2,259 | +0.27% | 2,663,000 | 3兆1415億 | +1.76% | 30.53 | 1.97 |
02/17 | 2,280 | 2,292 | 2,245 | 2,253 | -2.51% | 5,928,000 | 3兆1332億 | +1.4% | 30.45 | 1.96 |
02/16 | 2,299 | 2,319 | 2,293 | 2,311 | +0.83% | 5,565,000 | 3兆2138億 | +3.87% | 31.23 | 2.01 |
02/15 | 2,291 | 2,299 | 2,282 | 2,292 | +1.51% | 3,474,000 | 3兆1874億 | +3.01% | 30.98 | 2 |
02/14 | 2,304 | 2,308 | 2,257 | 2,258 | -1.48% | 4,311,000 | 3兆1401億 | +1.44% | 30.52 | 1.97 |
02/13 | 2,331 | 2,335 | 2,288 | 2,292 | -1.38% | 4,661,000 | 3兆1874億 | +2.78% | 30.98 | 2 |
02/10 | 2,274 | 2,332 | 2,259 | 2,324 | +4.26% | 8,518,000 | 3兆2319億 | +4.03% | 31.41 | 2.02 |
02/09 | 2,200 | 2,240 | 2,200 | 2,229 | +1.18% | 4,933,000 | 3兆998億 | -0.36% | 30.12 | 1.94 |
02/08 | 2,226 | 2,233 | 2,191 | 2,203 | +0.36% | 4,733,000 | 3兆636億 | -1.78% | 29.77 | 1.92 |
02/07 | 2,130 | 2,205 | 2,130 | 2,195 | +2.14% | 5,158,000 | 3兆525億 | -2.36% | 29.66 | 1.91 |
02/06 | 2,180 | 2,186 | 2,146 | 2,149 | -0.51% | 4,262,000 | 2兆9885億 | -4.66% | 29.04 | 1.87 |
02/03 | 2,138 | 2,164 | 2,131 | 2,160 | +1.65% | 6,553,000 | 3兆38億 | -4.47% | 29.19 | 1.88 |
02/02 | 2,165 | 2,165 | 2,121 | 2,125 | -1.62% | 5,107,000 | 2兆9552億 | -6.31% | 28.72 | 1.85 |
02/01 | 2,157 | 2,170 | 2,138 | 2,160 | -0.14% | 4,444,000 | 3兆38億 | -5.18% | 29.19 | 1.88 |
01/31 | 2,149 | 2,182 | 2,147 | 2,163 | -0.87% | 4,490,000 | 3兆80億 | -5.38% | 29.23 | 1.88 |
01/30 | 2,203 | 2,211 | 2,180 | 2,182 | -1.84% | 4,973,000 | 3兆344億 | -4.84% | 29.49 | 1.9 |
01/27 | 2,204 | 2,225 | 2,200 | 2,223 | +1.41% | 4,414,000 | 3兆914億 | -3.39% | 30.04 | 1.94 |
01/26 | 2,190 | 2,199 | 2,176 | 2,192 | +0.83% | 5,724,000 | 3兆483億 | -4.9% | 29.62 | 1.91 |
01/25 | 2,225 | 2,236 | 2,166 | 2,174 | -0.59% | 6,212,000 | 3兆233億 | -5.93% | 29.38 | 1.89 |
01/24 | 2,197 | 2,216 | 2,185 | 2,187 | -0.41% | 3,851,000 | 3兆414億 | -5.69% | 29.56 | 1.91 |
01/23 | 2,207 | 2,218 | 2,193 | 2,196 | -2.31% | 5,137,000 | 3兆539億 | -5.59% | 29.68 | 1.91 |
01/20 | 2,254 | 2,257 | 2,233 | 2,248 | -0.18% | 3,993,000 | 3兆1262億 | -3.68% | 30.38 | 1.96 |
01/19 | 2,250 | 2,273 | 2,243 | 2,252 | +1.12% | 5,074,000 | 3兆1318億 | -3.76% | 30.43 | 1.96 |
01/18 | 2,216 | 2,254 | 2,216 | 2,227 | -0.71% | 9,710,000 | 3兆970億 | -5.07% | 30.1 | 1.94 |
01/17 | 2,279 | 2,287 | 2,242 | 2,243 | -2.52% | 5,128,000 | 3兆1193億 | -4.59% | 30.31 | 1.95 |
01/16 | 2,355 | 2,357 | 2,295 | 2,301 | -1.5% | 3,963,000 | 3兆1999億 | -2.29% | 31.1 | 2 |
01/13 | 2,301 | 2,338 | 2,301 | 2,336 | +0.6% | 3,124,000 | 3兆2486億 | -0.81% | 31.57 | 2.04 |
01/12 | 2,337 | 2,342 | 2,304 | 2,322 | +0.22% | 4,172,000 | 3兆2291億 | -1.32% | 31.38 | 2.02 |
01/11 | 2,355 | 2,355 | 2,315 | 2,317 | -1.86% | 5,149,000 | 3兆2222億 | -1.53% | 31.31 | 2.02 |
01/10 | 2,384 | 2,419 | 2,361 | 2,361 | -1.09% | 5,605,000 | 3兆2834億 | +0.3% | 31.91 | 2.06 |
01/06 | 2,330 | 2,391 | 2,330 | 2,387 | +0.04% | 3,849,000 | 3兆3195億 | +1.53% | 32.26 | 2.08 |
01/05 | 2,413 | 2,413 | 2,371 | 2,386 | -0.42% | 3,654,000 | 3兆3181億 | +1.66% | 32.25 | 2.08 |
01/04 | 2,350 | 2,400 | 2,338 | 2,396 | +2.92% | 6,398,000 | 3兆3320億 | +2.35% | 32.38 | 2.09 |
2016 |
12/30 | 2,309 | 2,340 | 2,291 | 2,328 | -0.17% | 3,536,000 | 3兆2375億 | -0.3% | 31.46 | 2.03 |
12/29 | 2,332 | 2,341 | 2,306 | 2,332 | -0.13% | 4,247,000 | 3兆2430億 | -0.04% | 31.52 | 2.03 |
12/28 | 2,336 | 2,347 | 2,320 | 2,335 | +0.13% | 2,726,000 | 3兆2472億 | +0.3% | 31.56 | 2.03 |
12/27 | 2,355 | 2,355 | 2,331 | 2,332 | -1.4% | 2,821,000 | 3兆2430億 | +0.39% | 31.52 | 2.03 |
12/26 | 2,351 | 2,369 | 2,343 | 2,365 | +0.25% | 2,106,000 | 3兆2889億 | +2.16% | 31.96 | 2.06 |
12/22 | 2,342 | 2,360 | 2,333 | 2,359 | +0.43% | 3,033,000 | 3兆2806億 | +2.21% | 31.88 | 2.06 |
12/21 | 2,383 | 2,393 | 2,339 | 2,349 | -1.01% | 3,178,000 | 3兆2667億 | +2.13% | 31.75 | 2.05 |
12/20 | 2,340 | 2,375 | 2,337 | 2,373 | +1.58% | 4,085,000 | 3兆3000億 | +3.44% | 32.07 | 2.07 |
12/19 | 2,360 | 2,369 | 2,330 | 2,336 | -0.21% | 3,878,000 | 3兆2486億 | +2.1% | 31.57 | 2.04 |
12/16 | 2,385 | 2,385 | 2,332 | 2,341 | -0.59% | 5,507,000 | 3兆2555億 | +2.59% | 31.64 | 2.04 |
12/15 | 2,370 | 2,394 | 2,341 | 2,355 | -0.34% | 4,611,000 | 3兆2750億 | +3.52% | 31.83 | 2.05 |
12/14 | 2,391 | 2,396 | 2,358 | 2,363 | -1.29% | 4,090,000 | 3兆2861億 | +4.47% | 31.94 | 2.06 |
12/13 | 2,415 | 2,420 | 2,362 | 2,394 | -0.83% | 6,080,000 | 3兆3293億 | +6.35% | 32.35 | 2.09 |
12/12 | 2,413 | 2,443 | 2,394 | 2,414 | +0.75% | 5,736,000 | 3兆3571億 | +7.77% | 32.62 | 2.1 |
12/09 | 2,373 | 2,402 | 2,348 | 2,396 | +1.31% | 8,742,000 | 3兆3320億 | +7.64% | 32.38 | 2.09 |
12/08 | 2,344 | 2,365 | 2,318 | 2,365 | +1.72% | 5,601,000 | 3兆2889億 | +6.82% | 31.96 | 2.06 |
12/07 | 2,334 | 2,338 | 2,295 | 2,325 | +0.65% | 4,607,000 | 3兆2333億 | +5.44% | 31.42 | 2.03 |
12/06 | 2,301 | 2,318 | 2,287 | 2,310 | +1.18% | 5,920,000 | 3兆2124億 | +5.24% | 31.22 | 2.01 |
12/05 | 2,305 | 2,313 | 2,272 | 2,283 | -1.55% | 4,405,000 | 3兆1749億 | +4.44% | 30.85 | 1.99 |
12/02 | 2,308 | 2,341 | 2,304 | 2,319 | -0.77% | 5,194,000 | 3兆2250億 | +6.42% | 31.34 | 2.02 |
12/01 | 2,329 | 2,366 | 2,322 | 2,337 | +1.34% | 7,632,000 | 3兆2500億 | +7.8% | 31.58 | 2.04 |
11/30 | 2,281 | 2,312 | 2,264 | 2,306 | +1.59% | 7,771,000 | 3兆2069億 | +7.06% | 31.16 | 2.01 |
11/29 | 2,260 | 2,279 | 2,253 | 2,270 | +0.93% | 4,941,000 | 3兆1568億 | +5.93% | 30.68 | 1.98 |
11/28 | 2,209 | 2,255 | 2,202 | 2,249 | +0.4% | 4,406,000 | 3兆1276億 | +5.44% | 30.39 | 1.96 |
11/25 | 2,272 | 2,272 | 2,222 | 2,240 | -1.45% | 5,115,000 | 3兆1151億 | +5.51% | 30.27 | 1.95 |
11/24 | 2,253 | 2,276 | 2,239 | 2,273 | +2.66% | 5,549,000 | 3兆1610億 | +7.73% | 30.72 | 1.98 |
11/22 | 2,206 | 2,234 | 2,203 | 2,214 | +0.5% | 5,250,000 | 3兆789億 | +5.68% | 29.92 | 1.93 |
11/21 | 2,168 | 2,204 | 2,168 | 2,203 | +2.56% | 5,568,000 | 3兆636億 | +5.81% | 29.77 | 1.92 |
11/18 | 2,199 | 2,204 | 2,148 | 2,148 | -0.92% | 6,513,000 | 2兆9871億 | +3.87% | 29.03 | 1.87 |
11/17 | 2,166 | 2,185 | 2,143 | 2,168 | 0% | 6,428,000 | 3兆150億 | +5.45% | 29.3 | 1.89 |
11/16 | 2,223 | 2,223 | 2,149 | 2,168 | -1.77% | 8,050,000 | 3兆150億 | +6.07% | 29.3 | 1.89 |
11/15 | 2,236 | 2,266 | 2,201 | 2,207 | -0.76% | 6,811,000 | 3兆692億 | +8.61% | 29.83 | 1.92 |
11/14 | 2,216 | 2,249 | 2,210 | 2,224 | +1.92% | 7,187,000 | 3兆928億 | +10.15% | 30.06 | 1.94 |
11/11 | 2,246 | 2,247 | 2,172 | 2,182 | +0.55% | 8,053,000 | 3兆344億 | +8.83% | 29.49 | 1.9 |
11/10 | 2,150 | 2,177 | 2,073 | 2,170 | +7.96% | 8,361,000 | 3兆177億 | +8.94% | 29.33 | 1.89 |
11/09 | 2,124 | 2,150 | 1,981 | 2,010 | -4.69% | 8,392,000 | 2兆7952億 | +1.46% | 27.16 | 1.75 |
11/08 | 2,135 | 2,135 | 2,090 | 2,109 | -0.24% | 4,702,000 | 2兆9329億 | +6.78% | 28.5 | 1.84 |
11/07 | 2,070 | 2,118 | 2,060 | 2,114 | +2.08% | 6,213,000 | 2兆9399億 | +7.53% | 28.57 | 1.84 |
11/04 | 2,075 | 2,089 | 2,051 | 2,071 | -0.67% | 5,319,000 | 2兆8801億 | +5.83% | 27.99 | 1.8 |