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 | 1,405 | 1,418 | 1,367 | 1,367 | -2.36% | 4,688,100 | 1兆2832億 | +6.96% | 8.67 | 0.92 |
| 03/30 | 1,387 | 1,418 | 1,385 | 1,400 | +0.79% | 5,643,800 | 1兆3142億 | +9.98% | 8.88 | 0.95 |
| 03/29 | 1,371 | 1,426 | 1,368 | 1,389 | +8.26% | 11,016,300 | 1兆3039億 | +9.63% | 8.81 | 0.94 |
| 03/28 | 1,284 | 1,296 | 1,277 | 1,283 | +0.23% | 3,286,800 | 1兆2043億 | +1.66% | 8.14 | 0.87 |
| 03/27 | 1,282 | 1,289 | 1,270 | 1,280 | -1.08% | 2,266,100 | 1兆2015億 | +1.59% | 8.12 | 0.86 |
| 03/24 | 1,257 | 1,295 | 1,254 | 1,294 | +3.19% | 2,790,100 | 1兆2147億 | +2.86% | 8.21 | 0.87 |
| 03/23 | 1,243 | 1,265 | 1,241 | 1,254 | +1.21% | 3,409,800 | 1兆1771億 | -0.16% | 7.96 | 0.85 |
| 03/22 | 1,221 | 1,252 | 1,221 | 1,239 | +0.65% | 3,208,600 | 1兆1630億 | -1.27% | 7.86 | 0.84 |
| 03/21 | 1,230 | 1,234 | 1,225 | 1,231 | -0.08% | 2,510,100 | 1兆1555億 | -1.91% | 7.81 | 0.83 |
| 03/17 | 1,260 | 1,260 | 1,223 | 1,232 | -2.3% | 3,868,300 | 1兆1565億 | -1.91% | 7.82 | 0.83 |
| 03/16 | 1,245 | 1,266 | 1,245 | 1,261 | +0.32% | 1,919,700 | 1兆1837億 | +0.32% | 8 | 0.85 |
| 03/15 | 1,266 | 1,270 | 1,250 | 1,257 | -1.49% | 2,205,600 | 1兆1799億 | +0.16% | 7.98 | 0.85 |
| 03/14 | 1,277 | 1,286 | 1,275 | 1,276 | -0.7% | 1,984,500 | 1兆1978億 | +1.84% | 8.1 | 0.86 |
| 03/13 | 1,272 | 1,288 | 1,264 | 1,285 | +1.02% | 2,478,300 | 1兆2062億 | +2.8% | 8.15 | 0.87 |
| 03/10 | 1,274 | 1,278 | 1,264 | 1,272 | +1.03% | 2,442,800 | 1兆1940億 | +2.09% | 8.07 | 0.86 |
| 03/09 | 1,261 | 1,263 | 1,252 | 1,259 | -0.4% | 1,520,300 | 1兆1818億 | +1.29% | 7.99 | 0.85 |
| 03/08 | 1,274 | 1,276 | 1,260 | 1,264 | -0.86% | 1,545,700 | 1兆1865億 | +1.85% | 8.02 | 0.85 |
| 03/07 | 1,273 | 1,279 | 1,266 | 1,275 | -0.08% | 1,726,900 | 1兆1968億 | +2.82% | 8.09 | 0.86 |
| 03/06 | 1,271 | 1,280 | 1,269 | 1,276 | +0.16% | 1,858,700 | 1兆1978億 | +3.15% | 8.1 | 0.86 |
| 03/03 | 1,270 | 1,295 | 1,263 | 1,274 | +1.03% | 2,946,700 | 1兆1959億 | +3.16% | 8.08 | 0.86 |
| 03/02 | 1,261 | 1,266 | 1,255 | 1,261 | +0.56% | 2,207,300 | 1兆1837億 | +2.19% | 8 | 0.85 |
| 03/01 | 1,263 | 1,270 | 1,249 | 1,254 | +0.64% | 3,062,500 | 1兆1771億 | +1.7% | 7.96 | 0.85 |
| 02/28 | 1,257 | 1,264 | 1,245 | 1,246 | -0.4% | 2,197,200 | 1兆1696億 | +1.05% | 7.91 | 0.84 |
| 02/27 | 1,255 | 1,258 | 1,240 | 1,251 | -0.95% | 1,479,500 | 1兆1743億 | +1.46% | 7.94 | 0.85 |
| 02/24 | 1,249 | 1,268 | 1,247 | 1,263 | +1.12% | 3,798,300 | 1兆1856億 | +2.27% | 8.01 | 0.85 |
| 02/23 | 1,257 | 1,260 | 1,237 | 1,249 | -0.24% | 1,383,400 | 1兆1724億 | +0.89% | 7.93 | 0.84 |
| 02/22 | 1,266 | 1,267 | 1,246 | 1,252 | -0.24% | 1,879,500 | 1兆1752億 | +0.97% | 7.94 | 0.85 |
| 02/21 | 1,243 | 1,256 | 1,240 | 1,255 | +0.97% | 1,180,600 | 1兆1781億 | +1.05% | 7.96 | 0.85 |
| 02/20 | 1,238 | 1,244 | 1,224 | 1,243 | +0.32% | 995,000 | 1兆1668億 | -0.08% | 7.89 | 0.84 |
| 02/17 | 1,231 | 1,244 | 1,228 | 1,239 | +0.49% | 2,119,500 | 1兆1630億 | -0.56% | 7.86 | 0.84 |
| 02/16 | 1,239 | 1,247 | 1,222 | 1,233 | +0.24% | 2,293,900 | 1兆1574億 | -1.28% | 7.82 | 0.83 |
| 02/15 | 1,251 | 1,259 | 1,229 | 1,230 | -0.97% | 1,509,200 | 1兆1546億 | -1.68% | 7.81 | 0.83 |
| 02/14 | 1,266 | 1,267 | 1,240 | 1,242 | -0.56% | 1,461,900 | 1兆1659億 | -0.96% | 7.88 | 0.84 |
| 02/13 | 1,267 | 1,275 | 1,245 | 1,249 | -0.48% | 1,414,600 | 1兆1724億 | -0.48% | 7.93 | 0.84 |
| 02/10 | 1,228 | 1,257 | 1,226 | 1,255 | +3.72% | 5,010,900 | 1兆1781億 | -0.16% | 7.96 | 0.85 |
| 02/09 | 1,208 | 1,214 | 1,201 | 1,210 | +0.41% | 1,904,600 | 1兆1358億 | -3.89% | 7.68 | 0.82 |
| 02/08 | 1,199 | 1,208 | 1,193 | 1,205 | +0.5% | 1,438,400 | 1兆1311億 | -4.52% | 7.65 | 0.81 |
| 02/07 | 1,171 | 1,202 | 1,163 | 1,199 | +0.84% | 2,059,100 | 1兆1255億 | -5.22% | 7.61 | 0.81 |
| 02/06 | 1,209 | 1,211 | 1,181 | 1,189 | -0.83% | 2,386,400 | 1兆1161億 | -6.3% | 7.55 | 0.8 |
| 02/03 | 1,221 | 1,222 | 1,197 | 1,199 | -0.99% | 2,640,200 | 1兆1255億 | -5.89% | 7.61 | 0.81 |
| 02/02 | 1,228 | 1,230 | 1,208 | 1,211 | -1.38% | 2,590,700 | 1兆1368億 | -5.24% | 7.68 | 0.82 |
| 02/01 | 1,221 | 1,243 | 1,212 | 1,228 | +1.91% | 3,656,100 | 1兆1527億 | -4.21% | 7.79 | 0.83 |
| 01/31 | 1,220 | 1,223 | 1,203 | 1,205 | -2.19% | 2,310,100 | 1兆1311億 | -6.3% | 7.65 | 0.81 |
| 01/30 | 1,237 | 1,243 | 1,223 | 1,232 | -1.44% | 1,814,600 | 1兆1565億 | -4.57% | 7.82 | 0.83 |
| 01/27 | 1,252 | 1,264 | 1,245 | 1,250 | +0.24% | 1,308,200 | 1兆1734億 | -3.47% | 7.93 | 0.84 |
| 01/26 | 1,261 | 1,265 | 1,246 | 1,247 | +0.08% | 2,246,100 | 1兆1706億 | -4% | 7.91 | 0.84 |
| 01/25 | 1,261 | 1,273 | 1,237 | 1,246 | +0.4% | 2,747,400 | 1兆1696億 | -4.37% | 7.91 | 0.84 |
| 01/24 | 1,255 | 1,258 | 1,230 | 1,241 | -4.98% | 5,036,500 | 1兆1649億 | -4.98% | 7.88 | 0.84 |
| 01/23 | 1,314 | 1,316 | 1,300 | 1,306 | -1.28% | 1,485,800 | 1兆2259億 | -0.23% | 8.29 | 0.88 |
| 01/20 | 1,307 | 1,326 | 1,305 | 1,323 | +0.46% | 1,980,000 | 1兆2419億 | +1.07% | 8.4 | 0.89 |
| 01/19 | 1,318 | 1,338 | 1,311 | 1,317 | +0.84% | 2,898,000 | 1兆2363億 | +0.69% | 8.36 | 0.89 |
| 01/18 | 1,293 | 1,313 | 1,289 | 1,306 | +1.63% | 2,647,100 | 1兆2259億 | 0% | 8.29 | 0.88 |
| 01/17 | 1,300 | 1,309 | 1,281 | 1,285 | -0.54% | 1,581,600 | 1兆2062億 | -1.46% | 8.15 | 0.87 |
| 01/16 | 1,312 | 1,323 | 1,288 | 1,292 | -1.9% | 1,666,000 | 1兆2128億 | -0.84% | 8.2 | 0.87 |
| 01/13 | 1,293 | 1,325 | 1,293 | 1,317 | +1.86% | 2,928,300 | 1兆2363億 | +1.23% | 8.36 | 0.89 |
| 01/12 | 1,301 | 1,309 | 1,278 | 1,293 | -0.39% | 2,081,000 | 1兆2137億 | -0.08% | 8.21 | 0.87 |
| 01/11 | 1,291 | 1,311 | 1,286 | 1,298 | +1.8% | 2,313,600 | 1兆2184億 | +0.78% | 8.24 | 0.88 |
| 01/10 | 1,291 | 1,304 | 1,275 | 1,275 | -2.07% | 2,479,800 | 1兆1968億 | -0.62% | 8.09 | 0.86 |
| 01/06 | 1,282 | 1,305 | 1,281 | 1,302 | +1.09% | 2,144,600 | 1兆2222億 | +1.96% | 8.26 | 0.88 |
| 01/05 | 1,304 | 1,305 | 1,279 | 1,288 | -1.45% | 2,162,000 | 1兆2090億 | +1.5% | 8.17 | 0.87 |
| 01/04 | 1,279 | 1,313 | 1,279 | 1,307 | +2.27% | 2,675,600 | 1兆2269億 | +3.48% | 8.29 | 0.88 |
| 2016 |
| 12/30 | 1,276 | 1,286 | 1,264 | 1,278 | -0.23% | 1,577,800 | 1兆1997億 | +1.83% | 8.11 | 0.86 |
| 12/29 | 1,309 | 1,311 | 1,276 | 1,281 | -2.29% | 2,258,600 | 1兆2025億 | +2.73% | 8.13 | 0.87 |
| 12/28 | 1,302 | 1,321 | 1,295 | 1,311 | +0.23% | 1,566,200 | 1兆2306億 | +5.9% | 8.32 | 0.89 |
| 12/27 | 1,311 | 1,320 | 1,301 | 1,308 | -0.53% | 1,733,900 | 1兆2278億 | +6.43% | 8.3 | 0.88 |
| 12/26 | 1,315 | 1,322 | 1,308 | 1,315 | -0.9% | 1,455,400 | 1兆2344億 | +7.88% | 8.34 | 0.89 |
| 12/22 | 1,328 | 1,330 | 1,317 | 1,327 | +0.08% | 1,954,200 | 1兆2456億 | +9.76% | 8.42 | 0.9 |
| 12/21 | 1,327 | 1,341 | 1,318 | 1,326 | -0.75% | 2,691,200 | 1兆2447億 | +10.68% | 8.41 | 0.9 |
| 12/20 | 1,341 | 1,346 | 1,328 | 1,336 | -1.04% | 2,476,100 | 1兆2541億 | +12.55% | 8.48 | 0.9 |
| 12/19 | 1,340 | 1,355 | 1,326 | 1,350 | +0.9% | 2,635,300 | 1兆2672億 | +14.8% | 8.57 | 0.91 |
| 12/16 | 1,338 | 1,342 | 1,324 | 1,338 | +0.3% | 3,251,300 | 1兆2560億 | +15.05% | 8.49 | 0.9 |
| 12/15 | 1,320 | 1,340 | 1,303 | 1,334 | +1.44% | 4,385,400 | 1兆2522億 | +15.9% | 8.47 | 0.9 |
| 12/14 | 1,320 | 1,332 | 1,308 | 1,315 | +0.15% | 2,801,100 | 1兆2344億 | +15.55% | 8.34 | 0.89 |
| 12/13 | 1,289 | 1,314 | 1,271 | 1,313 | +1.78% | 3,571,200 | 1兆2325億 | +16.61% | 8.33 | 0.89 |
| 12/12 | 1,274 | 1,302 | 1,273 | 1,290 | +1.98% | 4,352,200 | 1兆2109億 | +15.7% | 8.19 | 0.87 |
| 12/09 | 1,270 | 1,284 | 1,245 | 1,265 | +0.64% | 4,562,000 | 1兆1874億 | +14.58% | 8.03 | 0.85 |
| 12/08 | 1,279 | 1,322 | 1,245 | 1,257 | -0.4% | 8,748,600 | 1兆1799億 | +14.79% | 7.98 | 0.85 |
| 12/07 | 1,205 | 1,262 | 1,203 | 1,262 | +2.77% | 4,631,500 | 1兆1846億 | +16.21% | 8.01 | 0.85 |
| 12/06 | 1,169 | 1,229 | 1,165 | 1,228 | +7.62% | 7,182,900 | 1兆1527億 | +14.13% | 7.79 | 0.83 |
| 12/05 | 1,154 | 1,157 | 1,139 | 1,141 | -1.72% | 2,667,000 | 1兆710億 | +7.14% | 7.24 | 0.77 |
| 12/02 | 1,151 | 1,166 | 1,150 | 1,161 | +0.52% | 2,677,300 | 1兆898億 | +9.74% | 7.37 | 0.78 |
| 12/01 | 1,142 | 1,162 | 1,136 | 1,155 | +2.39% | 3,369,700 | 1兆842億 | +10% | 7.33 | 0.78 |
| 11/30 | 1,126 | 1,136 | 1,123 | 1,128 | +0.45% | 3,129,800 | 1兆588億 | +8.25% | 7.16 | 0.76 |
| 11/29 | 1,110 | 1,126 | 1,109 | 1,123 | +0.45% | 1,834,700 | 1兆541億 | +8.5% | 7.13 | 0.76 |
| 11/28 | 1,102 | 1,124 | 1,095 | 1,118 | +1.08% | 2,198,300 | 1兆495億 | +8.75% | 7.09 | 0.76 |
| 11/25 | 1,085 | 1,107 | 1,080 | 1,106 | +2.22% | 2,424,200 | 1兆382億 | +8.22% | 7.02 | 0.75 |
| 11/24 | 1,074 | 1,088 | 1,070 | 1,082 | +1.5% | 1,725,800 | 1兆157億 | +6.6% | 6.87 | 0.73 |
| 11/22 | 1,064 | 1,072 | 1,057 | 1,066 | -0.56% | 1,406,400 | 1兆6億 | +5.65% | 6.76 | 0.72 |
| 11/21 | 1,063 | 1,080 | 1,060 | 1,072 | +1.52% | 2,058,100 | 1兆63億 | +6.88% | 6.8 | 0.72 |
| 11/18 | 1,070 | 1,070 | 1,053 | 1,056 | -0.75% | 1,626,800 | 9913億207万 | +5.81% | 6.7 | 0.71 |
| 11/17 | 1,058 | 1,069 | 1,056 | 1,064 | +0.76% | 1,591,200 | 9988億1194万 | +7.26% | 6.75 | 0.72 |
| 11/16 | 1,070 | 1,074 | 1,051 | 1,056 | -0.85% | 2,733,200 | 9913億207万 | +7.1% | 6.7 | 0.71 |
| 11/15 | 1,047 | 1,065 | 1,042 | 1,065 | +2.11% | 2,161,900 | 9997億5067万 | +8.56% | 6.76 | 0.72 |
| 11/14 | 1,047 | 1,058 | 1,041 | 1,043 | +0.77% | 1,807,100 | 9790億9854万 | +7.08% | 6.62 | 0.7 |
| 11/11 | 1,048 | 1,048 | 1,025 | 1,035 | -0.48% | 3,073,700 | 9715億8868万 | +6.7% | 6.57 | 0.7 |
| 11/10 | 1,040 | 1,048 | 1,030 | 1,040 | +4% | 3,111,900 | 9762億8234万 | +7.77% | 6.6 | 0.7 |
| 11/09 | 1,029 | 1,046 | 976 | 1,000 | -2.34% | 3,843,500 | 9387億3302万 | +4.17% | 6.35 | 0.68 |
| 11/08 | 1,027 | 1,029 | 1,017 | 1,024 | -0.39% | 1,795,400 | 9612億6262万 | +7% | 6.5 | 0.69 |
| 11/07 | 1,037 | 1,043 | 1,024 | 1,028 | -0.1% | 1,571,500 | 9650億1755万 | +7.87% | 6.52 | 0.69 |
| 11/04 | 1,030 | 1,041 | 1,016 | 1,029 | -0.96% | 2,369,300 | 9659億5628万 | +8.32% | 6.53 | 0.7 |
