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 |
---|
2023 | 10/1, 株式分割 1→5 |
2017 |
03/31 | 3,690 | 3,720 | 3,628 | 3,628 | -0.19% | 3,576,000 | 3兆7368億 | -1.76% | 9.09 | 1.33 |
03/30 | 3,699 | 3,730 | 3,635 | 3,635 | -1.76% | 1,716,500 | 3兆7440億 | -1.65% | 9.1 | 1.33 |
03/29 | 3,749 | 3,749 | 3,686 | 3,700 | -1.31% | 2,297,000 | 3兆8110億 | 0% | 9.27 | 1.35 |
03/28 | 3,742 | 3,755 | 3,710 | 3,749 | +1.13% | 2,216,500 | 3兆8614億 | +1.27% | 9.39 | 1.37 |
03/27 | 3,734 | 3,751 | 3,691 | 3,707 | -1.25% | 1,607,500 | 3兆8182億 | +0.16% | 9.28 | 1.35 |
03/24 | 3,708 | 3,760 | 3,692 | 3,754 | +1.79% | 2,558,500 | 3兆8666億 | +1.4% | 9.4 | 1.37 |
03/23 | 3,645 | 3,697 | 3,637 | 3,688 | +0.82% | 1,790,500 | 3兆7986億 | -0.32% | 9.24 | 1.35 |
03/22 | 3,642 | 3,678 | 3,642 | 3,658 | -1.38% | 1,943,000 | 3兆7677億 | -1.16% | 9.16 | 1.34 |
03/21 | 3,682 | 3,712 | 3,660 | 3,709 | +0.11% | 1,748,500 | 3兆8202億 | +0.19% | 9.29 | 1.36 |
03/17 | 3,697 | 3,711 | 3,685 | 3,705 | -0.38% | 2,341,500 | 3兆8161億 | +0.05% | 9.28 | 1.35 |
03/16 | 3,708 | 3,735 | 3,701 | 3,719 | +0.27% | 2,230,500 | 3兆8305億 | +0.43% | 9.31 | 1.36 |
03/15 | 3,715 | 3,715 | 3,695 | 3,709 | -0.46% | 1,127,000 | 3兆8202億 | +0.27% | 9.29 | 1.36 |
03/14 | 3,718 | 3,728 | 3,705 | 3,726 | -0.35% | 1,267,500 | 3兆8377億 | +0.87% | 9.33 | 1.36 |
03/13 | 3,685 | 3,739 | 3,676 | 3,739 | +1.3% | 1,341,000 | 3兆8511億 | +1.36% | 9.36 | 1.37 |
03/10 | 3,683 | 3,698 | 3,669 | 3,691 | +0.82% | 2,519,000 | 3兆8017億 | +0.19% | 9.24 | 1.35 |
03/09 | 3,672 | 3,672 | 3,644 | 3,661 | -0.11% | 1,127,500 | 3兆7708億 | -0.54% | 9.17 | 1.34 |
03/08 | 3,653 | 3,665 | 3,637 | 3,665 | -0.08% | 1,412,500 | 3兆7749億 | -0.43% | 9.18 | 1.34 |
03/07 | 3,660 | 3,678 | 3,657 | 3,668 | +0.22% | 1,454,000 | 3兆7780億 | -0.38% | 9.19 | 1.34 |
03/06 | 3,683 | 3,692 | 3,649 | 3,660 | -0.57% | 1,128,000 | 3兆7698億 | -0.6% | 9.17 | 1.34 |
03/03 | 3,710 | 3,715 | 3,666 | 3,681 | -1.07% | 1,650,000 | 3兆7914億 | -0.14% | 9.22 | 1.35 |
03/02 | 3,780 | 3,780 | 3,709 | 3,721 | +0.57% | 1,776,500 | 3兆8326億 | +0.84% | 9.32 | 1.36 |
03/01 | 3,690 | 3,711 | 3,665 | 3,700 | +0.65% | 1,949,500 | 3兆8110億 | +0.22% | 9.27 | 1.35 |
02/28 | 3,700 | 3,740 | 3,676 | 3,676 | +0.11% | 1,978,500 | 3兆7862億 | -0.46% | 9.21 | 1.34 |
02/27 | 3,680 | 3,692 | 3,651 | 3,672 | -0.57% | 1,615,000 | 3兆7821億 | -0.65% | 9.2 | 1.34 |
02/24 | 3,681 | 3,715 | 3,662 | 3,693 | -0.51% | 1,690,000 | 3兆8037億 | -0.19% | 9.25 | 1.35 |
02/23 | 3,721 | 3,721 | 3,690 | 3,712 | -0.54% | 1,439,500 | 3兆8233億 | +0.13% | 9.3 | 1.36 |
02/22 | 3,759 | 3,760 | 3,714 | 3,732 | -0.72% | 1,735,500 | 3兆8439億 | +0.48% | 9.35 | 1.36 |
02/21 | 3,719 | 3,759 | 3,711 | 3,759 | +0.94% | 1,025,000 | 3兆8717億 | +1.08% | 9.41 | 1.37 |
02/20 | 3,712 | 3,731 | 3,687 | 3,724 | +0.19% | 1,251,000 | 3兆8357億 | +0.05% | 9.33 | 1.36 |
02/17 | 3,695 | 3,718 | 3,684 | 3,717 | +0.27% | 1,598,500 | 3兆8285億 | -0.3% | 9.31 | 1.36 |
02/16 | 3,716 | 3,746 | 3,682 | 3,707 | -0.11% | 1,684,500 | 3兆8182億 | -0.83% | 9.28 | 1.35 |
02/15 | 3,714 | 3,722 | 3,691 | 3,711 | +0.57% | 1,551,000 | 3兆8223億 | -0.88% | 9.29 | 1.36 |
02/14 | 3,744 | 3,744 | 3,688 | 3,690 | -1.07% | 1,278,000 | 3兆8007億 | -1.65% | 9.24 | 1.35 |
02/13 | 3,749 | 3,753 | 3,712 | 3,730 | +0.43% | 2,210,000 | 3兆8419億 | -0.8% | 9.34 | 1.36 |
02/10 | 3,685 | 3,721 | 3,670 | 3,714 | +3.02% | 2,622,000 | 3兆8254億 | -1.43% | 9.3 | 1.36 |
02/09 | 3,598 | 3,624 | 3,585 | 3,605 | +0.19% | 1,969,000 | 3兆7131億 | -4.55% | 9.03 | 1.32 |
02/08 | 3,615 | 3,617 | 3,582 | 3,598 | -0.03% | 2,117,500 | 3兆7059億 | -5.07% | 9.01 | 1.31 |
02/07 | 3,600 | 3,625 | 3,596 | 3,599 | -0.42% | 2,123,500 | 3兆7069億 | -5.29% | 9.01 | 1.32 |
02/06 | 3,650 | 3,660 | 3,605 | 3,614 | -0.28% | 2,411,000 | 3兆7224億 | -5.14% | 9.05 | 1.32 |
02/03 | 3,640 | 3,649 | 3,609 | 3,624 | -0.77% | 2,333,500 | 3兆7327億 | -5.18% | 9.08 | 1.32 |
02/02 | 3,746 | 3,750 | 3,645 | 3,652 | -1.32% | 2,448,500 | 3兆7615億 | -4.72% | 9.15 | 1.33 |
02/01 | 3,649 | 3,707 | 3,641 | 3,701 | +1.29% | 2,076,500 | 3兆8120億 | -3.7% | 9.27 | 1.35 |
01/31 | 3,688 | 3,692 | 3,627 | 3,654 | -2.92% | 3,553,000 | 3兆7636億 | -5.12% | 9.15 | 1.34 |
01/30 | 3,766 | 3,772 | 3,739 | 3,764 | -0.34% | 1,597,000 | 3兆8769億 | -2.54% | 9.43 | 1.38 |
01/27 | 3,801 | 3,832 | 3,773 | 3,777 | +0.05% | 1,749,500 | 3兆8903億 | -2.4% | 9.46 | 1.38 |
01/26 | 3,758 | 3,786 | 3,743 | 3,775 | +1.18% | 2,163,000 | 3兆8882億 | -2.56% | 9.45 | 1.38 |
01/25 | 3,773 | 3,791 | 3,718 | 3,731 | -0.19% | 2,203,500 | 3兆8429億 | -3.79% | 9.34 | 1.36 |
01/24 | 3,760 | 3,764 | 3,729 | 3,738 | -1.35% | 2,047,000 | 3兆8501億 | -3.71% | 9.36 | 1.37 |
01/23 | 3,820 | 3,820 | 3,777 | 3,789 | -1.53% | 1,745,500 | 3兆9026億 | -2.5% | 9.49 | 1.38 |
01/20 | 3,859 | 3,870 | 3,834 | 3,848 | -1.18% | 2,148,000 | 3兆9634億 | -0.98% | 9.64 | 1.41 |
01/19 | 3,890 | 3,912 | 3,875 | 3,894 | +1.2% | 2,181,000 | 4兆108億 | +0.28% | 9.75 | 1.42 |
01/18 | 3,838 | 3,857 | 3,791 | 3,848 | -0.13% | 2,046,500 | 3兆9634億 | -0.72% | 9.64 | 1.41 |
01/17 | 3,860 | 3,906 | 3,837 | 3,853 | -0.59% | 2,144,500 | 3兆9685億 | -0.36% | 9.65 | 1.41 |
01/16 | 3,921 | 3,925 | 3,862 | 3,876 | -1.8% | 1,999,000 | 3兆9922億 | +0.52% | 9.71 | 1.42 |
01/13 | 3,900 | 3,947 | 3,873 | 3,947 | +1.96% | 2,546,000 | 4兆654億 | +2.65% | 9.88 | 1.44 |
01/12 | 3,920 | 3,920 | 3,851 | 3,871 | -1.17% | 1,987,000 | 3兆9871億 | +1.02% | 9.69 | 1.41 |
01/11 | 3,904 | 3,930 | 3,890 | 3,917 | +1.01% | 1,457,500 | 4兆345億 | +2.46% | 9.81 | 1.43 |
01/10 | 3,959 | 3,959 | 3,878 | 3,878 | -1.6% | 2,031,000 | 3兆9943億 | +1.65% | 9.71 | 1.42 |
01/06 | 3,883 | 3,951 | 3,869 | 3,941 | +0.46% | 2,063,500 | 4兆592億 | +3.47% | 9.87 | 1.44 |
01/05 | 3,932 | 3,967 | 3,911 | 3,923 | -0.28% | 1,892,000 | 4兆406億 | +3.24% | 9.82 | 1.43 |
01/04 | 3,867 | 3,943 | 3,866 | 3,934 | +2.29% | 2,143,000 | 4兆520億 | +3.77% | 9.85 | 1.44 |
2016 |
12/30 | 3,860 | 3,864 | 3,838 | 3,846 | -0.52% | 1,413,000 | 3兆9613億 | +1.67% | 9.63 | 1.41 |
12/29 | 3,907 | 3,914 | 3,846 | 3,866 | -0.77% | 1,642,000 | 3兆9819億 | +2.38% | 9.68 | 1.41 |
12/28 | 3,885 | 3,908 | 3,870 | 3,896 | -0.03% | 1,334,500 | 4兆128億 | +3.42% | 9.76 | 1.42 |
12/27 | 3,891 | 3,910 | 3,871 | 3,897 | -0.23% | 1,135,000 | 4兆139億 | +3.78% | 9.76 | 1.42 |
12/26 | 3,892 | 3,916 | 3,858 | 3,906 | -0.08% | 1,120,500 | 4兆231億 | +4.33% | 9.78 | 1.43 |
12/22 | 3,919 | 3,921 | 3,884 | 3,909 | -0.53% | 1,761,000 | 4兆262億 | +4.77% | 9.79 | 1.43 |
12/21 | 3,948 | 3,957 | 3,927 | 3,930 | -0.46% | 2,047,000 | 4兆479億 | +5.82% | 9.84 | 1.44 |
12/20 | 3,906 | 3,959 | 3,904 | 3,948 | +1.44% | 1,801,000 | 4兆664億 | +6.85% | 9.89 | 1.44 |
12/19 | 3,900 | 3,920 | 3,869 | 3,892 | +0.75% | 2,487,000 | 4兆87億 | +5.82% | 9.75 | 1.42 |
12/16 | 3,860 | 3,870 | 3,838 | 3,863 | +0.57% | 2,731,500 | 3兆9788億 | +5.52% | 9.67 | 1.41 |
12/15 | 3,844 | 3,848 | 3,807 | 3,841 | +0.31% | 1,905,000 | 3兆9562億 | +5.35% | 9.62 | 1.4 |
12/14 | 3,830 | 3,850 | 3,812 | 3,829 | +0.58% | 2,525,000 | 3兆9438億 | +5.63% | 9.59 | 1.4 |
12/13 | 3,799 | 3,807 | 3,766 | 3,807 | +0.87% | 2,395,000 | 3兆9212億 | +5.46% | 9.53 | 1.39 |
12/12 | 3,749 | 3,799 | 3,732 | 3,774 | +1.92% | 2,595,500 | 3兆8872億 | +4.89% | 9.45 | 1.38 |
12/09 | 3,630 | 3,711 | 3,621 | 3,703 | +2.29% | 3,851,500 | 3兆8140億 | +3.29% | 9.27 | 1.35 |
12/08 | 3,635 | 3,642 | 3,583 | 3,620 | +0.61% | 2,982,000 | 3兆7286億 | +1.15% | 9.07 | 1.32 |
12/07 | 3,606 | 3,615 | 3,573 | 3,598 | +0.33% | 2,187,000 | 3兆7059億 | +0.53% | 9.01 | 1.31 |
12/06 | 3,621 | 3,637 | 3,577 | 3,586 | -0.94% | 2,909,000 | 3兆6935億 | +0.22% | 8.98 | 1.31 |
12/05 | 3,641 | 3,656 | 3,597 | 3,620 | -0.71% | 1,942,000 | 3兆7286億 | +1.2% | 9.07 | 1.32 |
12/02 | 3,694 | 3,728 | 3,640 | 3,646 | -1.94% | 2,754,500 | 3兆7553億 | +1.99% | 9.13 | 1.33 |
12/01 | 3,760 | 3,764 | 3,696 | 3,718 | -0.48% | 2,883,500 | 3兆8295億 | +4.17% | 9.31 | 1.36 |
11/30 | 3,706 | 3,737 | 3,685 | 3,736 | +0.78% | 4,246,500 | 3兆8480億 | +4.97% | 9.36 | 1.37 |
11/29 | 3,692 | 3,722 | 3,670 | 3,707 | 0% | 3,318,500 | 3兆8182億 | +4.48% | 9.28 | 1.35 |
11/28 | 3,708 | 3,724 | 3,692 | 3,707 | -0.4% | 2,782,500 | 3兆8182億 | +4.81% | 9.28 | 1.35 |
11/25 | 3,675 | 3,725 | 3,669 | 3,722 | +1.28% | 2,390,000 | 3兆8336億 | +5.53% | 9.32 | 1.36 |
11/24 | 3,667 | 3,690 | 3,650 | 3,675 | +1.13% | 1,727,500 | 3兆7852億 | +4.55% | 9.2 | 1.34 |
11/22 | 3,613 | 3,650 | 3,608 | 3,634 | +0.41% | 1,766,500 | 3兆7430億 | +3.74% | 9.1 | 1.33 |
11/21 | 3,614 | 3,634 | 3,585 | 3,619 | 0% | 1,792,000 | 3兆7275億 | +3.58% | 9.06 | 1.32 |
11/18 | 3,594 | 3,624 | 3,580 | 3,619 | +1.51% | 3,355,500 | 3兆7275億 | +3.85% | 9.06 | 1.32 |
11/17 | 3,493 | 3,565 | 3,491 | 3,565 | +1.83% | 3,381,000 | 3兆6719億 | +2.53% | 8.93 | 1.3 |
11/16 | 3,477 | 3,514 | 3,444 | 3,501 | +1.89% | 2,417,500 | 3兆6060億 | +0.84% | 8.77 | 1.28 |
11/15 | 3,525 | 3,530 | 3,427 | 3,436 | -2.55% | 3,438,500 | 3兆5390億 | -1.01% | 8.6 | 1.26 |
11/14 | 3,512 | 3,526 | 3,483 | 3,526 | +1.29% | 2,362,500 | 3兆6317億 | +1.56% | 8.83 | 1.29 |
11/11 | 3,504 | 3,509 | 3,461 | 3,481 | +0.32% | 3,078,000 | 3兆5854億 | +0.29% | 8.72 | 1.27 |
11/10 | 3,496 | 3,502 | 3,415 | 3,470 | +4.02% | 3,627,000 | 3兆5741億 | -0.03% | 8.69 | 1.27 |
11/09 | 3,470 | 3,523 | 3,308 | 3,336 | -3.22% | 3,587,000 | 3兆4360億 | -3.92% | 8.35 | 1.22 |
11/08 | 3,495 | 3,498 | 3,432 | 3,447 | -1.57% | 2,095,000 | 3兆5504億 | -0.89% | 8.63 | 1.26 |
11/07 | 3,522 | 3,535 | 3,481 | 3,502 | +1.16% | 2,180,500 | 3兆6070億 | +0.69% | 8.77 | 1.28 |
11/04 | 3,506 | 3,515 | 3,444 | 3,462 | -2.09% | 3,096,500 | 3兆5658億 | -0.43% | 8.67 | 1.27 |