株価チャート
2016/09/20～2017/02/16
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2017 |
| 02/16 | 3,678 | 3,709 | 3,670 | 3,684 | +0.5% | 1,309,000 | 1兆4274億 | +1.26% | 15.63 | 1.52 |
| 02/15 | 3,680 | 3,689 | 3,663 | 3,666 | +0.14% | 1,155,000 | 1兆4202億 | +0.76% | 15.55 | 1.51 |
| 02/14 | 3,699 | 3,700 | 3,658 | 3,661 | -0.85% | 781,800 | 1兆4183億 | +0.62% | 15.53 | 1.51 |
| 02/13 | 3,693 | 3,712 | 3,673 | 3,692 | +0.29% | 1,026,600 | 1兆4305億 | +1.46% | 15.66 | 1.52 |
| 02/10 | 3,643 | 3,687 | 3,619 | 3,682 | +2.73% | 1,522,000 | 1兆4264億 | +1.17% | 15.62 | 1.52 |
| 02/09 | 3,590 | 3,605 | 3,577 | 3,584 | -0.47% | 856,800 | 1兆3884億 | -1.53% | 15.2 | 1.48 |
| 02/08 | 3,590 | 3,612 | 3,581 | 3,601 | +0.59% | 918,400 | 1兆3950億 | -1.14% | 15.27 | 1.48 |
| 02/07 | 3,576 | 3,613 | 3,576 | 3,580 | -0.18% | 908,600 | 1兆3869億 | -1.69% | 15.18 | 1.47 |
| 02/06 | 3,596 | 3,605 | 3,570 | 3,586 | +0.32% | 1,113,400 | 1兆3894億 | -1.56% | 15.21 | 1.48 |
| 02/03 | 3,645 | 3,645 | 3,561 | 3,575 | -1.39% | 1,744,000 | 1兆3850億 | -1.93% | 15.16 | 1.47 |
| 02/02 | 3,695 | 3,711 | 3,620 | 3,625 | -1.68% | 1,353,800 | 1兆4045億 | -0.6% | 15.38 | 1.49 |
| 02/01 | 3,659 | 3,694 | 3,630 | 3,687 | +0.19% | 1,107,200 | 1兆4286億 | +1.07% | 15.64 | 1.52 |
| 01/31 | 3,700 | 3,704 | 3,647 | 3,680 | +0.86% | 2,352,400 | 1兆4258億 | +0.93% | 15.61 | 1.52 |
| 01/30 | 3,635 | 3,650 | 3,618 | 3,649 | +0.29% | 1,113,400 | 1兆4136億 | +0.1% | 15.48 | 1.5 |
| 01/27 | 3,659 | 3,684 | 3,633 | 3,638 | +0.17% | 1,446,000 | 1兆4096億 | -0.22% | 15.43 | 1.5 |
| 01/26 | 3,605 | 3,636 | 3,593 | 3,632 | +1.41% | 1,177,000 | 1兆4072億 | -0.33% | 15.41 | 1.5 |
| 01/25 | 3,618 | 3,640 | 3,570 | 3,582 | +0.13% | 972,000 | 1兆3877億 | -1.66% | 15.19 | 1.47 |
| 01/24 | 3,590 | 3,595 | 3,546 | 3,577 | -1.32% | 1,558,800 | 1兆3859億 | -1.78% | 15.17 | 1.47 |
| 01/23 | 3,650 | 3,650 | 3,595 | 3,625 | -0.93% | 1,079,200 | 1兆4045億 | -0.44% | 15.38 | 1.49 |
| 01/20 | 3,690 | 3,690 | 3,650 | 3,659 | -0.39% | 1,478,000 | 1兆4177億 | +0.55% | 15.52 | 1.51 |
| 01/19 | 3,655 | 3,705 | 3,649 | 3,674 | +1.52% | 1,558,400 | 1兆4233億 | +1.06% | 15.58 | 1.51 |
| 01/18 | 3,638 | 3,640 | 3,585 | 3,619 | -0.59% | 1,429,200 | 1兆4020億 | -0.23% | 15.35 | 1.49 |
| 01/17 | 3,681 | 3,682 | 3,627 | 3,640 | -0.88% | 979,000 | 1兆4103億 | +0.55% | 15.44 | 1.5 |
| 01/16 | 3,697 | 3,712 | 3,656 | 3,673 | -0.57% | 917,800 | 1兆4229億 | +1.73% | 15.58 | 1.51 |
| 01/13 | 3,668 | 3,698 | 3,653 | 3,694 | +0.78% | 1,176,800 | 1兆4311億 | +2.68% | 15.67 | 1.52 |
| 01/12 | 3,686 | 3,690 | 3,635 | 3,665 | -0.52% | 2,074,400 | 1兆4200億 | +2.26% | 15.55 | 1.51 |
| 01/11 | 3,695 | 3,705 | 3,677 | 3,684 | +0.22% | 1,102,000 | 1兆4274億 | +3.11% | 15.63 | 1.52 |
| 01/10 | 3,697 | 3,722 | 3,658 | 3,676 | -0.62% | 1,453,200 | 1兆4243億 | +3.14% | 15.59 | 1.51 |
| 01/06 | 3,662 | 3,721 | 3,655 | 3,699 | +0.45% | 1,411,600 | 1兆4332億 | +4.02% | 15.69 | 1.52 |
| 01/05 | 3,663 | 3,694 | 3,661 | 3,683 | +0.81% | 1,339,400 | 1兆4268億 | +3.82% | 15.62 | 1.52 |
| 01/04 | 3,616 | 3,664 | 3,606 | 3,653 | +1.85% | 1,507,600 | 1兆4154億 | +3.31% | 15.49 | 1.5 |
| 2016 |
| 12/30 | 3,620 | 3,620 | 3,579 | 3,587 | -0.93% | 1,041,600 | 1兆3896億 | +1.74% | 15.21 | 1.48 |
| 12/29 | 3,645 | 3,654 | 3,597 | 3,620 | -0.33% | 981,400 | 1兆4026億 | +2.99% | 15.35 | 1.49 |
| 12/28 | 3,650 | 3,651 | 3,622 | 3,632 | +0.19% | 715,200 | 1兆4072億 | +3.65% | 15.41 | 1.5 |
| 12/27 | 3,619 | 3,644 | 3,605 | 3,625 | -0.52% | 955,600 | 1兆4045億 | +3.84% | 15.38 | 1.49 |
| 12/26 | 3,629 | 3,653 | 3,601 | 3,644 | -0.12% | 1,198,000 | 1兆4119億 | +4.77% | 15.46 | 1.5 |
| 12/22 | 3,640 | 3,651 | 3,620 | 3,649 | 0% | 1,328,800 | 1兆4136億 | +5.39% | 15.48 | 1.5 |
| 12/21 | 3,670 | 3,680 | 3,634 | 3,649 | -0.69% | 1,419,200 | 1兆4136億 | +5.91% | 15.48 | 1.5 |
| 12/20 | 3,616 | 3,684 | 3,583 | 3,674 | +2.14% | 1,976,400 | 1兆4235億 | +7.24% | 15.58 | 1.51 |
| 12/19 | 3,587 | 3,606 | 3,572 | 3,597 | +0.46% | 1,140,000 | 1兆3937億 | +5.55% | 15.26 | 1.48 |
| 12/16 | 3,610 | 3,612 | 3,566 | 3,581 | +0.14% | 1,169,200 | 1兆3873億 | +5.56% | 15.19 | 1.47 |
| 12/15 | 3,575 | 3,595 | 3,546 | 3,576 | +0.62% | 1,075,400 | 1兆3853億 | +5.88% | 15.17 | 1.47 |
| 12/14 | 3,571 | 3,598 | 3,552 | 3,554 | -0.25% | 1,185,200 | 1兆3768億 | +5.82% | 15.07 | 1.46 |
| 12/13 | 3,546 | 3,565 | 3,535 | 3,563 | -0.08% | 1,252,600 | 1兆3803億 | +6.6% | 15.11 | 1.47 |
| 12/12 | 3,499 | 3,591 | 3,493 | 3,566 | +2.84% | 2,017,200 | 1兆3815億 | +7.17% | 15.12 | 1.47 |
| 12/09 | 3,376 | 3,472 | 3,376 | 3,467 | +0.57% | 2,156,800 | 1兆3433億 | +4.74% | 14.71 | 1.43 |
| 12/08 | 3,424 | 3,448 | 3,404 | 3,448 | +1.71% | 1,731,800 | 1兆3358億 | +4.6% | 14.62 | 1.42 |
| 12/07 | 3,368 | 3,393 | 3,353 | 3,390 | +1.24% | 1,045,200 | 1兆3133億 | +3.18% | 14.38 | 1.4 |
| 12/06 | 3,387 | 3,393 | 3,344 | 3,348 | -0.7% | 1,968,800 | 1兆2972億 | +2.1% | 14.2 | 1.38 |
| 12/05 | 3,391 | 3,418 | 3,367 | 3,372 | -1.01% | 1,333,600 | 1兆3063億 | +2.85% | 14.3 | 1.39 |
| 12/02 | 3,435 | 3,457 | 3,398 | 3,406 | -1.4% | 2,041,600 | 1兆3197億 | +4% | 14.45 | 1.4 |
| 12/01 | 3,487 | 3,493 | 3,438 | 3,455 | -0.69% | 1,919,600 | 1兆3385億 | +5.67% | 14.65 | 1.42 |
| 11/30 | 3,458 | 3,479 | 3,446 | 3,479 | +0.24% | 1,785,800 | 1兆3478億 | +6.6% | 14.75 | 1.43 |
| 11/29 | 3,409 | 3,472 | 3,399 | 3,470 | +1.79% | 2,437,800 | 1兆3445億 | +6.67% | 14.72 | 1.43 |
| 11/28 | 3,390 | 3,423 | 3,377 | 3,409 | +0.87% | 2,009,400 | 1兆3208億 | +5.09% | 14.46 | 1.4 |
| 11/25 | 3,350 | 3,388 | 3,347 | 3,380 | +1.21% | 1,253,600 | 1兆3094億 | +4.5% | 14.33 | 1.39 |
| 11/24 | 3,344 | 3,349 | 3,326 | 3,339 | +0.54% | 916,800 | 1兆2937億 | +3.53% | 14.16 | 1.37 |
| 11/22 | 3,298 | 3,339 | 3,296 | 3,321 | +0.36% | 1,113,200 | 1兆2867億 | +3.23% | 14.09 | 1.37 |
| 11/21 | 3,314 | 3,320 | 3,282 | 3,309 | +0.27% | 885,400 | 1兆2821億 | +3.12% | 14.04 | 1.36 |
| 11/18 | 3,272 | 3,304 | 3,255 | 3,300 | +1.73% | 2,215,200 | 1兆2786億 | +3.09% | 14 | 1.36 |
| 11/17 | 3,222 | 3,259 | 3,213 | 3,244 | +0.48% | 1,396,200 | 1兆2569億 | +1.6% | 13.76 | 1.34 |
| 11/16 | 3,222 | 3,231 | 3,173 | 3,229 | +1.45% | 1,657,600 | 1兆2509億 | +1.24% | 13.69 | 1.33 |
| 11/15 | 3,220 | 3,220 | 3,164 | 3,183 | -1.46% | 1,816,600 | 1兆2331億 | -0.11% | 13.5 | 1.31 |
| 11/14 | 3,207 | 3,233 | 3,186 | 3,230 | +1.3% | 1,113,000 | 1兆2513億 | +1.43% | 13.7 | 1.33 |
| 11/11 | 3,229 | 3,237 | 3,179 | 3,188 | -0.7% | 1,789,200 | 1兆2352億 | +0.19% | 13.52 | 1.31 |
| 11/10 | 3,197 | 3,218 | 3,152 | 3,211 | +4.08% | 2,093,600 | 1兆2439億 | +0.96% | 13.62 | 1.32 |
| 11/09 | 3,167 | 3,209 | 3,033 | 3,085 | -2.51% | 2,272,600 | 1兆1951億 | -2.91% | 13.08 | 1.27 |
| 11/08 | 3,184 | 3,199 | 3,155 | 3,164 | -0.61% | 1,206,800 | 1兆2259億 | -0.5% | 13.42 | 1.3 |
| 11/07 | 3,199 | 3,213 | 3,159 | 3,184 | +1.03% | 1,346,200 | 1兆2335億 | +0.17% | 13.5 | 1.31 |
| 11/04 | 3,115 | 3,159 | 3,097 | 3,151 | +1.19% | 2,240,600 | 1兆2209億 | -0.82% | 13.37 | 1.3 |
| 11/02 | 3,150 | 3,163 | 3,104 | 3,114 | -1.83% | 2,361,000 | 1兆2065億 | -2.01% | 13.21 | 1.28 |
| 11/01 | 3,197 | 3,199 | 3,149 | 3,172 | -1.98% | 3,175,600 | 1兆2290億 | -0.31% | 13.45 | 1.31 |
| 10/31 | 3,303 | 3,319 | 3,222 | 3,236 | -2.82% | 2,906,800 | 1兆2538億 | +1.67% | 13.73 | 1.33 |
| 10/28 | 3,280 | 3,332 | 3,267 | 3,330 | +1.29% | 2,565,800 | 1兆2902億 | +4.59% | 14.12 | 1.37 |
| 10/27 | 3,289 | 3,330 | 3,277 | 3,288 | +0.7% | 2,128,000 | 1兆2738億 | +3.41% | 13.94 | 1.35 |
| 10/26 | 3,298 | 3,298 | 3,238 | 3,265 | -0.73% | 2,055,400 | 1兆2648億 | +2.92% | 13.85 | 1.34 |
| 10/25 | 3,260 | 3,312 | 3,258 | 3,289 | +1.17% | 2,098,400 | 1兆2741億 | +3.9% | 13.95 | 1.35 |
| 10/24 | 3,235 | 3,259 | 3,228 | 3,251 | +0.9% | 2,051,400 | 1兆2594億 | +3.03% | 13.79 | 1.34 |
| 10/21 | 3,231 | 3,253 | 3,201 | 3,222 | +1.27% | 2,902,200 | 1兆2482億 | +2.37% | 13.66 | 1.33 |
| 10/20 | 3,148 | 3,212 | 3,135 | 3,181 | +1.18% | 2,185,400 | 1兆2325億 | +1.34% | 13.49 | 1.31 |
| 10/19 | 3,092 | 3,146 | 3,092 | 3,144 | +0.54% | 1,314,800 | 1兆2182億 | +0.38% | 13.34 | 1.29 |
| 10/18 | 3,081 | 3,130 | 3,052 | 3,127 | +0.14% | 1,853,400 | 1兆2116億 | 0% | 13.26 | 1.29 |
| 10/17 | 3,100 | 3,133 | 3,096 | 3,123 | +0.37% | 936,800 | 1兆2098億 | -0.02% | 13.24 | 1.29 |
| 10/14 | 3,111 | 3,131 | 3,100 | 3,111 | -0.19% | 1,225,800 | 1兆2054億 | -0.26% | 13.2 | 1.28 |
| 10/13 | 3,143 | 3,155 | 3,102 | 3,117 | -0.64% | 1,487,000 | 1兆2077億 | +0.03% | 13.22 | 1.28 |
| 10/12 | 3,130 | 3,178 | 3,126 | 3,137 | -0.37% | 1,103,600 | 1兆2154億 | +0.8% | 13.31 | 1.29 |
| 10/11 | 3,138 | 3,164 | 3,123 | 3,149 | +0.35% | 1,092,000 | 1兆2199億 | +1.37% | 13.35 | 1.3 |
| 10/07 | 3,166 | 3,167 | 3,121 | 3,138 | -1.15% | 1,095,800 | 1兆2156億 | +1.28% | 13.31 | 1.29 |
| 10/06 | 3,165 | 3,190 | 3,150 | 3,174 | +1% | 1,501,200 | 1兆2298億 | +2.69% | 13.46 | 1.31 |
| 10/05 | 3,134 | 3,163 | 3,118 | 3,143 | +0.61% | 1,204,600 | 1兆2176億 | +2.1% | 13.33 | 1.29 |
| 10/04 | 3,148 | 3,156 | 3,109 | 3,124 | -1.23% | 1,541,400 | 1兆2102億 | +1.78% | 13.25 | 1.29 |
| 10/03 | 3,141 | 3,182 | 3,138 | 3,163 | +1.39% | 800,600 | 1兆2253億 | +3.32% | 13.41 | 1.3 |
| 09/30 | 3,105 | 3,160 | 3,071 | 3,119 | -1.72% | 1,536,000 | 1兆2085億 | +2.16% | 13.23 | 1.28 |
| 09/29 | 3,185 | 3,186 | 3,154 | 3,174 | +0.19% | 1,014,200 | 1兆2296億 | +4.08% | 13.46 | 1.31 |
| 09/28 | 3,161 | 3,186 | 3,126 | 3,168 | -1.62% | 2,063,200 | 1兆2273億 | +4.16% | 13.44 | 1.3 |
| 09/27 | 3,118 | 3,220 | 3,115 | 3,220 | +0.67% | 2,450,000 | 1兆2474億 | +6.18% | 13.66 | 1.33 |
| 09/26 | 3,236 | 3,236 | 3,189 | 3,198 | -1.28% | 1,127,000 | 1兆2391億 | +6% | 13.56 | 1.32 |
| 09/23 | 3,209 | 3,240 | 3,191 | 3,240 | +0.97% | 2,195,200 | 1兆2552億 | +7.8% | 13.74 | 1.33 |
| 09/21 | 3,117 | 3,215 | 3,101 | 3,209 | +3.03% | 1,876,200 | 1兆2431億 | +7.24% | 13.61 | 1.32 |
| 09/20 | 3,083 | 3,129 | 3,064 | 3,114 | +0.23% | 1,622,800 | 1兆2065億 | +4.43% | 13.21 | 1.28 |
