株価チャート
2016/09/05～2017/02/02
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 |
| 02/02 | 1,512 | 1,512 | 1,486 | 1,490 | -1.59% | 2,904,700 | 1兆1294億 | -6.35% | 9.84 | 0.67 |
| 02/01 | 1,519 | 1,534 | 1,513 | 1,514 | +0.73% | 2,184,300 | 1兆1476億 | -5.32% | 10 | 0.68 |
| 01/31 | 1,525 | 1,530 | 1,503 | 1,503 | -2.66% | 1,872,700 | 1兆1392億 | -6.41% | 9.93 | 0.68 |
| 01/30 | 1,549 | 1,550 | 1,536 | 1,544 | -1.15% | 1,116,900 | 1兆1703億 | -4.34% | 10.2 | 0.69 |
| 01/27 | 1,568 | 1,574 | 1,556 | 1,562 | +0.64% | 1,455,200 | 1兆1839億 | -3.64% | 10.31 | 0.7 |
| 01/26 | 1,569 | 1,570 | 1,549 | 1,552 | +0.06% | 1,629,900 | 1兆1764億 | -4.73% | 10.25 | 0.7 |
| 01/25 | 1,565 | 1,584 | 1,545 | 1,551 | +0.71% | 1,508,400 | 1兆1756億 | -5.2% | 10.24 | 0.7 |
| 01/24 | 1,537 | 1,551 | 1,531 | 1,540 | -1.66% | 2,551,400 | 1兆1673億 | -6.27% | 10.17 | 0.69 |
| 01/23 | 1,570 | 1,574 | 1,557 | 1,566 | -1.88% | 1,600,100 | 1兆1870億 | -5.21% | 10.34 | 0.7 |
| 01/20 | 1,593 | 1,604 | 1,587 | 1,596 | -0.19% | 1,458,900 | 1兆2097億 | -3.8% | 10.54 | 0.72 |
| 01/19 | 1,612 | 1,619 | 1,593 | 1,599 | +0.25% | 2,199,400 | 1兆2120億 | -3.85% | 10.56 | 0.72 |
| 01/18 | 1,586 | 1,600 | 1,576 | 1,595 | +0.38% | 2,005,400 | 1兆2090億 | -4.38% | 10.53 | 0.72 |
| 01/17 | 1,601 | 1,603 | 1,586 | 1,589 | +0.25% | 1,862,600 | 1兆2044億 | -5.02% | 10.49 | 0.71 |
| 01/16 | 1,606 | 1,611 | 1,581 | 1,585 | -1.61% | 1,306,800 | 1兆2014億 | -5.32% | 10.47 | 0.71 |
| 01/13 | 1,583 | 1,613 | 1,583 | 1,611 | +1.45% | 1,922,800 | 1兆2211億 | -3.76% | 10.64 | 0.72 |
| 01/12 | 1,601 | 1,609 | 1,577 | 1,588 | -0.81% | 1,878,900 | 1兆2037億 | -5.02% | 10.49 | 0.71 |
| 01/11 | 1,602 | 1,616 | 1,598 | 1,601 | +0.38% | 2,176,700 | 1兆2135億 | -4.25% | 10.57 | 0.72 |
| 01/10 | 1,606 | 1,624 | 1,590 | 1,595 | -3.1% | 3,431,200 | 1兆2090億 | -4.66% | 10.53 | 0.72 |
| 01/06 | 1,648 | 1,655 | 1,641 | 1,646 | -1.14% | 1,718,400 | 1兆2476億 | -1.61% | 10.87 | 0.74 |
| 01/05 | 1,665 | 1,677 | 1,651 | 1,665 | -0.18% | 2,053,400 | 1兆2620億 | -0.42% | 10.99 | 0.75 |
| 01/04 | 1,642 | 1,673 | 1,639 | 1,668 | +2.14% | 2,026,100 | 1兆2643億 | -0.12% | 11.01 | 0.75 |
| 2016 |
| 12/30 | 1,639 | 1,641 | 1,624 | 1,633 | -0.85% | 1,785,300 | 1兆2378億 | -1.98% | 10.78 | 0.73 |
| 12/29 | 1,665 | 1,671 | 1,639 | 1,647 | -1.38% | 2,266,100 | 1兆2484億 | -1.02% | 10.88 | 0.74 |
| 12/28 | 1,663 | 1,682 | 1,657 | 1,670 | +0.12% | 1,308,800 | 1兆2658億 | +0.6% | 11.03 | 0.75 |
| 12/27 | 1,675 | 1,681 | 1,659 | 1,668 | -0.77% | 1,445,900 | 1兆2643億 | +0.72% | 11.02 | 0.75 |
| 12/26 | 1,700 | 1,709 | 1,679 | 1,681 | -0.53% | 1,367,600 | 1兆2741億 | +1.76% | 11.1 | 0.76 |
| 12/22 | 1,702 | 1,705 | 1,677 | 1,690 | -0.76% | 1,858,400 | 1兆2810億 | +2.61% | 11.16 | 0.76 |
| 12/21 | 1,717 | 1,721 | 1,693 | 1,703 | -1.39% | 1,874,000 | 1兆2908億 | +3.78% | 11.25 | 0.77 |
| 12/20 | 1,733 | 1,744 | 1,721 | 1,727 | -1.31% | 2,204,700 | 1兆3090億 | +5.69% | 11.4 | 0.78 |
| 12/19 | 1,731 | 1,751 | 1,717 | 1,750 | +1.21% | 1,728,400 | 1兆3265億 | +7.63% | 11.56 | 0.79 |
| 12/16 | 1,761 | 1,779 | 1,718 | 1,729 | -0.75% | 2,421,900 | 1兆3105億 | +6.93% | 11.42 | 0.78 |
| 12/15 | 1,723 | 1,745 | 1,707 | 1,742 | -0.23% | 2,529,000 | 1兆3204億 | +8.27% | 11.5 | 0.78 |
| 12/14 | 1,753 | 1,767 | 1,730 | 1,746 | +0.17% | 2,497,600 | 1兆3234億 | +9.19% | 11.53 | 0.78 |
| 12/13 | 1,671 | 1,743 | 1,668 | 1,743 | +2.05% | 3,217,600 | 1兆3211億 | +9.62% | 11.51 | 0.78 |
| 12/12 | 1,732 | 1,739 | 1,697 | 1,708 | -1.1% | 3,306,200 | 1兆2946億 | +7.96% | 11.28 | 0.77 |
| 12/09 | 1,720 | 1,729 | 1,697 | 1,727 | +0.99% | 3,309,200 | 1兆3090億 | +9.65% | 11.4 | 0.78 |
| 12/08 | 1,641 | 1,715 | 1,641 | 1,710 | +5.56% | 4,508,300 | 1兆2961億 | +9.06% | 11.29 | 0.77 |
| 12/07 | 1,583 | 1,620 | 1,576 | 1,620 | +2.92% | 2,866,500 | 1兆2279億 | +3.71% | 10.7 | 0.73 |
| 12/06 | 1,567 | 1,586 | 1,557 | 1,574 | +0.45% | 4,011,700 | 1兆1930億 | +0.96% | 10.39 | 0.71 |
| 12/05 | 1,590 | 1,596 | 1,559 | 1,567 | -2% | 1,556,100 | 1兆1877億 | +0.58% | 10.35 | 0.7 |
| 12/02 | 1,600 | 1,613 | 1,580 | 1,599 | -0.44% | 1,549,400 | 1兆2120億 | +2.76% | 10.56 | 0.72 |
| 12/01 | 1,614 | 1,623 | 1,597 | 1,606 | 0% | 2,427,700 | 1兆2173億 | +3.35% | 10.61 | 0.72 |
| 11/30 | 1,631 | 1,641 | 1,604 | 1,606 | -0.56% | 2,714,300 | 1兆2173億 | +3.61% | 10.61 | 0.72 |
| 11/29 | 1,600 | 1,616 | 1,593 | 1,615 | -0.31% | 1,370,600 | 1兆2241億 | +4.46% | 10.67 | 0.73 |
| 11/28 | 1,580 | 1,626 | 1,575 | 1,620 | +2.79% | 2,242,400 | 1兆2279億 | +5.13% | 10.7 | 0.73 |
| 11/25 | 1,569 | 1,577 | 1,557 | 1,576 | +0.13% | 1,624,100 | 1兆1946億 | +2.6% | 10.41 | 0.71 |
| 11/24 | 1,565 | 1,575 | 1,558 | 1,574 | +1.16% | 1,469,600 | 1兆1930億 | +2.81% | 10.39 | 0.71 |
| 11/22 | 1,554 | 1,558 | 1,539 | 1,556 | -0.26% | 1,444,600 | 1兆1794億 | +1.9% | 10.28 | 0.7 |
| 11/21 | 1,565 | 1,569 | 1,552 | 1,560 | 0% | 1,292,800 | 1兆1824億 | +2.5% | 10.3 | 0.7 |
| 11/18 | 1,564 | 1,565 | 1,552 | 1,560 | 0% | 1,434,700 | 1兆1824億 | +2.77% | 10.3 | 0.7 |
| 11/17 | 1,541 | 1,564 | 1,541 | 1,560 | +1.04% | 2,025,500 | 1兆1824億 | +3.11% | 10.3 | 0.7 |
| 11/16 | 1,545 | 1,546 | 1,526 | 1,544 | +0.78% | 1,541,600 | 1兆1703億 | +2.39% | 10.2 | 0.69 |
| 11/15 | 1,536 | 1,543 | 1,519 | 1,532 | +0.13% | 1,492,900 | 1兆1612億 | +1.79% | 10.12 | 0.69 |
| 11/14 | 1,535 | 1,547 | 1,527 | 1,530 | +1.06% | 1,197,700 | 1兆1597億 | +1.86% | 10.1 | 0.69 |
| 11/11 | 1,543 | 1,546 | 1,506 | 1,514 | -1.88% | 2,312,200 | 1兆1476億 | +1% | 10 | 0.68 |
| 11/10 | 1,548 | 1,562 | 1,530 | 1,543 | +3.49% | 2,049,900 | 1兆1695億 | +3.14% | 10.19 | 0.69 |
| 11/09 | 1,535 | 1,556 | 1,461 | 1,491 | -1.97% | 2,640,300 | 1兆1301億 | -0.13% | 9.85 | 0.67 |
| 11/08 | 1,537 | 1,538 | 1,518 | 1,521 | -0.91% | 1,586,000 | 1兆1529億 | +1.88% | 10.04 | 0.68 |
| 11/07 | 1,549 | 1,557 | 1,532 | 1,535 | -0.13% | 1,583,400 | 1兆1635億 | +3.02% | 10.14 | 0.69 |
| 11/04 | 1,537 | 1,550 | 1,521 | 1,537 | -0.45% | 1,628,800 | 1兆1650億 | +3.22% | 10.15 | 0.69 |
| 11/02 | 1,533 | 1,550 | 1,523 | 1,544 | -0.77% | 1,661,300 | 1兆1703億 | +3.76% | 10.2 | 0.69 |
| 11/01 | 1,545 | 1,557 | 1,528 | 1,556 | +0.71% | 2,321,100 | 1兆1794億 | +4.57% | 10.28 | 0.7 |
| 10/31 | 1,510 | 1,559 | 1,510 | 1,545 | -0.19% | 2,362,000 | 1兆1711億 | +3.97% | 10.2 | 0.69 |
| 10/28 | 1,555 | 1,570 | 1,538 | 1,548 | +0.72% | 6,156,500 | 1兆1733億 | +4.17% | 10.22 | 0.7 |
| 10/27 | 1,540 | 1,543 | 1,528 | 1,537 | +0.46% | 1,315,600 | 1兆1650億 | +3.43% | 10.15 | 0.69 |
| 10/26 | 1,525 | 1,532 | 1,510 | 1,530 | +0.86% | 1,388,100 | 1兆1597億 | +3.03% | 10.1 | 0.69 |
| 10/25 | 1,492 | 1,520 | 1,484 | 1,517 | +1.61% | 1,551,700 | 1兆1498億 | +2.29% | 10.02 | 0.68 |
| 10/24 | 1,500 | 1,506 | 1,490 | 1,493 | -0.13% | 958,100 | 1兆1316億 | +0.88% | 9.86 | 0.67 |
| 10/21 | 1,500 | 1,506 | 1,489 | 1,495 | +0.2% | 1,236,700 | 1兆1332億 | +1.15% | 9.87 | 0.67 |
| 10/20 | 1,464 | 1,492 | 1,464 | 1,492 | +1.7% | 1,251,900 | 1兆1309億 | +1.02% | 9.85 | 0.67 |
| 10/19 | 1,466 | 1,475 | 1,459 | 1,467 | +0.55% | 1,384,700 | 1兆1119億 | -0.61% | 9.69 | 0.66 |
| 10/18 | 1,460 | 1,471 | 1,450 | 1,459 | +0.55% | 1,660,400 | 1兆1059億 | -1.15% | 9.63 | 0.66 |
| 10/17 | 1,437 | 1,457 | 1,429 | 1,451 | 0% | 1,480,100 | 1兆998億 | -1.69% | 9.58 | 0.65 |
| 10/14 | 1,442 | 1,453 | 1,434 | 1,451 | +0.76% | 1,639,800 | 1兆998億 | -1.76% | 9.58 | 0.65 |
| 10/13 | 1,446 | 1,458 | 1,432 | 1,440 | +0.21% | 1,678,000 | 1兆915億 | -2.51% | 9.51 | 0.65 |
| 10/12 | 1,443 | 1,461 | 1,434 | 1,437 | -1.71% | 1,886,300 | 1兆892億 | -2.71% | 9.49 | 0.65 |
| 10/11 | 1,461 | 1,466 | 1,451 | 1,462 | +0.9% | 1,494,900 | 1兆1081億 | -0.95% | 9.65 | 0.66 |
| 10/07 | 1,452 | 1,462 | 1,440 | 1,449 | -0.34% | 1,304,700 | 1兆983億 | -1.63% | 9.57 | 0.65 |
| 10/06 | 1,453 | 1,455 | 1,443 | 1,454 | +0.14% | 1,745,900 | 1兆1021億 | -1.16% | 9.6 | 0.65 |
| 10/05 | 1,459 | 1,465 | 1,442 | 1,452 | -0.68% | 2,217,900 | 1兆1006億 | -1.02% | 9.59 | 0.65 |
| 10/04 | 1,466 | 1,472 | 1,454 | 1,462 | -1.15% | 1,943,800 | 1兆1081億 | -0.07% | 9.65 | 0.66 |
| 10/03 | 1,476 | 1,490 | 1,471 | 1,479 | +0.89% | 1,680,200 | 1兆1210億 | +1.44% | 9.77 | 0.66 |
| 09/30 | 1,478 | 1,487 | 1,452 | 1,466 | -2.98% | 2,508,500 | 1兆1112億 | +0.89% | 9.68 | 0.66 |
| 09/29 | 1,515 | 1,522 | 1,505 | 1,511 | +0.07% | 1,583,800 | 1兆1453億 | +4.35% | 9.98 | 0.68 |
| 09/28 | 1,512 | 1,517 | 1,488 | 1,510 | -2.2% | 1,903,600 | 1兆1445億 | +4.79% | 9.97 | 0.68 |
| 09/27 | 1,494 | 1,544 | 1,482 | 1,544 | +2.18% | 2,039,100 | 1兆1703億 | +7.75% | 10.2 | 0.69 |
| 09/26 | 1,523 | 1,535 | 1,507 | 1,511 | -1.63% | 1,740,000 | 1兆1453億 | +6.18% | 9.98 | 0.68 |
| 09/23 | 1,545 | 1,545 | 1,523 | 1,536 | -0.58% | 1,956,700 | 1兆1642億 | +8.7% | 10.14 | 0.69 |
| 09/21 | 1,510 | 1,548 | 1,494 | 1,545 | +2.73% | 2,469,300 | 1兆1711億 | +9.96% | 10.2 | 0.69 |
| 09/20 | 1,495 | 1,510 | 1,481 | 1,504 | +1.76% | 2,807,200 | 1兆1400億 | +7.74% | 9.93 | 0.68 |
| 09/16 | 1,450 | 1,482 | 1,442 | 1,478 | +2.14% | 2,466,600 | 1兆1203億 | +6.33% | 9.76 | 0.66 |
| 09/15 | 1,455 | 1,462 | 1,436 | 1,447 | -0.34% | 2,100,600 | 1兆968億 | +4.48% | 9.56 | 0.65 |
| 09/14 | 1,439 | 1,463 | 1,433 | 1,452 | -0.41% | 1,589,500 | 1兆1006億 | +5.14% | 9.59 | 0.65 |
| 09/13 | 1,480 | 1,484 | 1,451 | 1,458 | -0.41% | 1,321,800 | 1兆1051億 | +5.88% | 9.63 | 0.66 |
| 09/12 | 1,441 | 1,466 | 1,430 | 1,464 | -0.41% | 1,691,200 | 1兆1097億 | +6.63% | 9.67 | 0.66 |
| 09/09 | 1,462 | 1,479 | 1,453 | 1,470 | +0.34% | 2,026,200 | 1兆1142億 | +7.3% | 9.71 | 0.66 |
| 09/08 | 1,469 | 1,471 | 1,452 | 1,465 | -1.21% | 2,433,500 | 1兆1104億 | +7.17% | 9.67 | 0.66 |
| 09/07 | 1,443 | 1,486 | 1,442 | 1,483 | +2.91% | 3,016,300 | 1兆1241億 | +8.8% | 9.79 | 0.67 |
| 09/06 | 1,428 | 1,446 | 1,418 | 1,441 | -0.14% | 1,282,700 | 1兆922億 | +5.88% | 9.52 | 0.65 |
| 09/05 | 1,436 | 1,461 | 1,432 | 1,443 | +1.55% | 1,762,100 | 1兆937億 | +5.87% | 9.53 | 0.65 |
