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 | 1,106 | 1,114 | 1,093 | 1,093 | -0.27% | 182,000 | 933億2237万 | -4.29% | 13.42 | 0.7 |
| 03/30 | 1,115 | 1,117 | 1,095 | 1,096 | -2.23% | 160,800 | 935億7852万 | -4.03% | 13.46 | 0.7 |
| 03/29 | 1,148 | 1,148 | 1,118 | 1,121 | -1.92% | 184,400 | 957億1307万 | -1.75% | 13.76 | 0.71 |
| 03/28 | 1,130 | 1,143 | 1,128 | 1,143 | +1.42% | 290,500 | 975億9147万 | +0.35% | 14.03 | 0.73 |
| 03/27 | 1,143 | 1,146 | 1,125 | 1,127 | -2% | 215,000 | 962億2536万 | -0.79% | 13.84 | 0.72 |
| 03/24 | 1,142 | 1,154 | 1,139 | 1,150 | +0.52% | 185,700 | 981億8914万 | +1.59% | 14.12 | 0.73 |
| 03/23 | 1,156 | 1,159 | 1,138 | 1,144 | -1.21% | 201,200 | 976億7685万 | +1.42% | 14.05 | 0.73 |
| 03/22 | 1,160 | 1,171 | 1,157 | 1,158 | -1.61% | 163,300 | 988億7220万 | +2.93% | 14.22 | 0.74 |
| 03/21 | 1,173 | 1,181 | 1,160 | 1,177 | -0.93% | 232,600 | 1004億9445万 | +5% | 14.45 | 0.75 |
| 03/17 | 1,192 | 1,195 | 1,180 | 1,188 | -0.25% | 221,700 | 1014億3365万 | +6.45% | 14.59 | 0.76 |
| 03/16 | 1,173 | 1,192 | 1,171 | 1,191 | +0.85% | 176,400 | 1016億8980万 | +7.2% | 14.62 | 0.76 |
| 03/15 | 1,179 | 1,190 | 1,173 | 1,181 | +0.08% | 220,400 | 1008億3598万 | +6.78% | 14.5 | 0.75 |
| 03/14 | 1,167 | 1,186 | 1,167 | 1,180 | +1.29% | 244,800 | 1007億5060万 | +7.18% | 14.49 | 0.75 |
| 03/13 | 1,166 | 1,170 | 1,161 | 1,165 | -0.09% | 180,100 | 994億6987万 | +6.1% | 14.3 | 0.74 |
| 03/10 | 1,174 | 1,177 | 1,165 | 1,166 | +1.3% | 357,400 | 995億5525万 | +6.48% | 14.32 | 0.74 |
| 03/09 | 1,139 | 1,166 | 1,137 | 1,151 | +1.95% | 322,700 | 982億7452万 | +5.4% | 14.13 | 0.73 |
| 03/08 | 1,139 | 1,140 | 1,127 | 1,129 | +0.18% | 317,000 | 963億9612万 | +3.77% | 13.86 | 0.72 |
| 03/07 | 1,130 | 1,132 | 1,126 | 1,127 | -0.35% | 167,100 | 962億2536万 | +3.87% | 13.84 | 0.72 |
| 03/06 | 1,131 | 1,145 | 1,129 | 1,131 | -0.18% | 257,400 | 965億6689万 | +4.63% | 13.89 | 0.72 |
| 03/03 | 1,131 | 1,141 | 1,128 | 1,133 | +0.27% | 357,200 | 967億3765万 | +5.2% | 13.91 | 0.72 |
| 03/02 | 1,135 | 1,140 | 1,130 | 1,130 | +0.53% | 360,800 | 964億8150万 | +5.21% | 13.88 | 0.72 |
| 03/01 | 1,115 | 1,128 | 1,112 | 1,124 | +0.72% | 317,000 | 959億6921万 | +5.05% | 13.8 | 0.72 |
| 02/28 | 1,119 | 1,124 | 1,114 | 1,116 | 0% | 242,800 | 952億8616万 | +4.49% | 13.7 | 0.71 |
| 02/27 | 1,123 | 1,134 | 1,104 | 1,116 | +1.09% | 309,300 | 952億8616万 | +4.79% | 13.7 | 0.71 |
| 02/24 | 1,090 | 1,107 | 1,086 | 1,104 | +1.19% | 213,200 | 942億6158万 | +3.95% | 13.56 | 0.7 |
| 02/23 | 1,092 | 1,102 | 1,081 | 1,091 | +0.74% | 159,600 | 931億5161万 | +2.92% | 13.4 | 0.69 |
| 02/22 | 1,075 | 1,084 | 1,072 | 1,083 | +0.93% | 223,000 | 924億6856万 | +2.27% | 13.3 | 0.69 |
| 02/21 | 1,053 | 1,076 | 1,051 | 1,073 | +1.9% | 160,600 | 916億1474万 | +1.51% | 13.18 | 0.68 |
| 02/20 | 1,049 | 1,055 | 1,045 | 1,053 | +0.38% | 93,100 | 899億710万 | -0.28% | 12.93 | 0.67 |
| 02/17 | 1,049 | 1,054 | 1,047 | 1,049 | 0% | 184,900 | 895億6557万 | -0.66% | 12.88 | 0.67 |
| 02/16 | 1,057 | 1,063 | 1,046 | 1,049 | -0.94% | 194,100 | 895億6557万 | -0.66% | 12.88 | 0.67 |
| 02/15 | 1,054 | 1,059 | 1,052 | 1,059 | +0.57% | 114,900 | 904億1939万 | +0.28% | 13 | 0.67 |
| 02/14 | 1,062 | 1,066 | 1,051 | 1,053 | -0.85% | 267,200 | 899億710万 | -0.38% | 12.93 | 0.67 |
| 02/13 | 1,065 | 1,068 | 1,055 | 1,062 | 0% | 198,100 | 906億7554万 | +0.47% | 13.04 | 0.68 |
| 02/10 | 1,072 | 1,079 | 1,055 | 1,062 | +0.19% | 240,100 | 906億7554万 | +0.47% | 13.04 | 0.68 |
| 02/09 | 1,061 | 1,067 | 1,055 | 1,060 | -0.47% | 162,200 | 905億477万 | +0.19% | 13.02 | 0.67 |
| 02/08 | 1,080 | 1,085 | 1,056 | 1,065 | -2.02% | 225,900 | 909億3168万 | +0.76% | 13.08 | 0.68 |
| 02/07 | 1,082 | 1,091 | 1,075 | 1,087 | -0.46% | 225,100 | 928億1008万 | +2.84% | 13.35 | 0.69 |
| 02/06 | 1,118 | 1,118 | 1,087 | 1,092 | -1.09% | 254,800 | 932億3699万 | +3.41% | 13.41 | 0.7 |
| 02/03 | 1,099 | 1,127 | 1,070 | 1,104 | +5.95% | 813,100 | 942億6158万 | +4.74% | 13.56 | 0.7 |
| 02/02 | 1,060 | 1,069 | 1,036 | 1,042 | -0.76% | 191,900 | 889億6790万 | -0.86% | 12.79 | 0.66 |
| 02/01 | 1,023 | 1,050 | 1,023 | 1,050 | +1.94% | 252,400 | 896億5095万 | -0.1% | 12.89 | 0.67 |
| 01/31 | 1,035 | 1,040 | 1,028 | 1,030 | -1.44% | 192,500 | 879億4332万 | -1.9% | 12.65 | 0.66 |
| 01/30 | 1,035 | 1,045 | 1,034 | 1,045 | +0.19% | 116,000 | 892億2404万 | -0.57% | 12.83 | 0.67 |
| 01/27 | 1,054 | 1,054 | 1,041 | 1,043 | -0.67% | 200,100 | 890億5328万 | -0.86% | 12.81 | 0.66 |
| 01/26 | 1,059 | 1,060 | 1,047 | 1,050 | -0.19% | 184,200 | 896億5095万 | -0.28% | 12.89 | 0.67 |
| 01/25 | 1,055 | 1,056 | 1,038 | 1,052 | +0.48% | 195,000 | 898億2172万 | -0.19% | 12.92 | 0.67 |
| 01/24 | 1,042 | 1,057 | 1,041 | 1,047 | +0.1% | 181,200 | 893億9481万 | -0.76% | 12.86 | 0.67 |
| 01/23 | 1,044 | 1,055 | 1,033 | 1,046 | -0.57% | 158,600 | 893億943万 | -0.85% | 12.84 | 0.67 |
| 01/20 | 1,051 | 1,056 | 1,047 | 1,052 | -0.28% | 186,900 | 898億2172万 | -0.47% | 12.92 | 0.67 |
| 01/19 | 1,055 | 1,061 | 1,048 | 1,055 | +0.67% | 133,000 | 900億7786万 | -0.38% | 12.95 | 0.67 |
| 01/18 | 1,045 | 1,051 | 1,035 | 1,048 | -0.19% | 149,400 | 894億8019万 | -1.23% | 12.87 | 0.67 |
| 01/17 | 1,048 | 1,056 | 1,045 | 1,050 | -0.19% | 140,400 | 896億5095万 | -1.13% | 12.89 | 0.67 |
| 01/16 | 1,050 | 1,058 | 1,047 | 1,052 | -0.09% | 133,900 | 898億2172万 | -1.13% | 12.92 | 0.67 |
| 01/13 | 1,050 | 1,058 | 1,050 | 1,053 | +0.1% | 110,000 | 899億710万 | -1.13% | 12.93 | 0.67 |
| 01/12 | 1,069 | 1,069 | 1,048 | 1,052 | -1.59% | 146,700 | 898億2172万 | -1.31% | 12.92 | 0.67 |
| 01/11 | 1,060 | 1,072 | 1,052 | 1,069 | +0.75% | 129,900 | 912億7321万 | +0.19% | 13.13 | 0.68 |
| 01/10 | 1,055 | 1,068 | 1,049 | 1,061 | -0.28% | 178,700 | 905億9015万 | -0.75% | 13.03 | 0.68 |
| 01/06 | 1,061 | 1,064 | 1,050 | 1,064 | -0.75% | 242,700 | 908億4630万 | -0.56% | 13.06 | 0.68 |
| 01/05 | 1,051 | 1,075 | 1,048 | 1,072 | +1.8% | 391,600 | 915億2936万 | +0.09% | 13.16 | 0.68 |
| 01/04 | 1,051 | 1,063 | 1,048 | 1,053 | -0.28% | 347,500 | 899億710万 | -1.77% | 12.93 | 0.67 |
| 2016 |
| 12/30 | 1,050 | 1,057 | 1,039 | 1,056 | +0.19% | 187,300 | 901億6325万 | -1.58% | 12.97 | 0.67 |
| 12/29 | 1,049 | 1,055 | 1,041 | 1,054 | +0.09% | 234,400 | 899億9248万 | -1.95% | 12.94 | 0.67 |
| 12/28 | 1,033 | 1,055 | 1,030 | 1,053 | +2.43% | 167,900 | 899億710万 | -2.14% | 12.93 | 0.67 |
| 12/27 | 1,028 | 1,043 | 1,026 | 1,028 | -0.48% | 416,500 | 877億7255万 | -4.55% | 12.62 | 0.65 |
| 12/26 | 1,040 | 1,052 | 1,032 | 1,033 | -0.67% | 330,700 | 881億9946万 | -4.26% | 12.69 | 0.66 |
| 12/22 | 1,050 | 1,060 | 1,039 | 1,040 | -1.33% | 314,000 | 887億9714万 | -3.61% | 12.77 | 0.66 |
| 12/21 | 1,061 | 1,065 | 1,052 | 1,054 | -0.85% | 199,200 | 899億9248万 | -2.32% | 12.94 | 0.67 |
| 12/20 | 1,060 | 1,066 | 1,052 | 1,063 | -0.09% | 126,500 | 907億6092万 | -1.39% | 13.05 | 0.68 |
| 12/19 | 1,078 | 1,081 | 1,056 | 1,064 | -1.12% | 213,800 | 908億4630万 | -1.12% | 13.07 | 0.68 |
| 12/16 | 1,093 | 1,093 | 1,072 | 1,076 | -0.09% | 252,200 | 918億7088万 | +0.28% | 13.21 | 0.69 |
| 12/15 | 1,072 | 1,095 | 1,067 | 1,077 | +1.6% | 434,600 | 919億5626万 | +0.75% | 13.23 | 0.69 |
| 12/14 | 1,040 | 1,072 | 987 | 1,060 | -3.2% | 1,339,300 | 905億477万 | -0.47% | 13.02 | 0.67 |
| 12/13 | 1,092 | 1,102 | 1,088 | 1,095 | +0.09% | 260,700 | 934億9314万 | +3.11% | 13.45 | 0.7 |
| 12/12 | 1,107 | 1,113 | 1,091 | 1,094 | +0.09% | 291,300 | 934億776万 | +3.5% | 13.43 | 0.7 |
| 12/09 | 1,084 | 1,099 | 1,079 | 1,093 | +0.18% | 360,300 | 933億2237万 | +3.8% | 13.42 | 0.7 |
| 12/08 | 1,090 | 1,094 | 1,083 | 1,091 | +0.93% | 220,500 | 931億5161万 | +4.1% | 13.4 | 0.69 |
| 12/07 | 1,088 | 1,089 | 1,078 | 1,081 | -0.28% | 170,400 | 922億9779万 | +3.44% | 13.27 | 0.69 |
| 12/06 | 1,092 | 1,093 | 1,077 | 1,084 | +0.28% | 305,900 | 925億5394万 | +4.33% | 13.31 | 0.69 |
| 12/05 | 1,086 | 1,089 | 1,075 | 1,081 | -0.64% | 201,500 | 922億9779万 | +4.55% | 13.27 | 0.69 |
| 12/02 | 1,094 | 1,097 | 1,085 | 1,088 | -1.27% | 226,400 | 928億9547万 | +5.84% | 13.36 | 0.69 |
| 12/01 | 1,105 | 1,107 | 1,093 | 1,102 | +0.64% | 432,800 | 940億9081万 | +7.83% | 13.53 | 0.7 |
| 11/30 | 1,091 | 1,108 | 1,086 | 1,095 | +0.83% | 398,600 | 934億9314万 | +7.99% | 13.45 | 0.7 |
| 11/29 | 1,097 | 1,099 | 1,082 | 1,086 | -0.55% | 190,800 | 927億2470万 | +7.85% | 13.34 | 0.69 |
| 11/28 | 1,090 | 1,100 | 1,080 | 1,092 | +0.28% | 352,400 | 932億3699万 | +9.2% | 13.41 | 0.7 |
| 11/25 | 1,097 | 1,098 | 1,080 | 1,089 | -0.18% | 198,000 | 929億8085万 | +9.56% | 13.37 | 0.69 |
| 11/24 | 1,105 | 1,108 | 1,089 | 1,091 | -0.37% | 186,800 | 931億5161万 | +10.65% | 13.4 | 0.69 |
| 11/22 | 1,086 | 1,107 | 1,086 | 1,095 | +1.01% | 396,500 | 934億9314万 | +11.85% | 13.45 | 0.7 |
| 11/21 | 1,075 | 1,099 | 1,073 | 1,084 | +2.55% | 351,800 | 925億5394万 | +11.64% | 13.31 | 0.69 |
| 11/18 | 1,050 | 1,064 | 1,041 | 1,057 | +1.15% | 272,000 | 902億4863万 | +9.76% | 12.98 | 0.67 |
| 11/17 | 1,029 | 1,049 | 1,025 | 1,045 | +0.87% | 200,200 | 892億2404万 | +9.31% | 12.83 | 0.67 |
| 11/16 | 1,027 | 1,048 | 1,027 | 1,036 | +1.07% | 269,900 | 884億5561万 | +9.17% | 12.72 | 0.66 |
| 11/15 | 1,024 | 1,031 | 1,014 | 1,025 | +1.49% | 284,200 | 875億1641万 | +8.7% | 12.59 | 0.65 |
| 11/14 | 999 | 1,019 | 999 | 1,010 | +2.43% | 158,200 | 862億3568万 | +7.79% | 12.4 | 0.64 |
| 11/11 | 1,011 | 1,028 | 983 | 986 | -1.4% | 309,900 | 841億8651万 | +5.91% | 12.11 | 0.63 |
| 11/10 | 1,010 | 1,010 | 994 | 1,000 | +4.38% | 234,000 | 853億8186万 | +7.99% | 12.28 | 0.64 |
| 11/09 | 1,000 | 1,009 | 950 | 958 | -2.74% | 347,800 | 817億9582万 | +4.13% | 11.76 | 0.61 |
| 11/08 | 989 | 996 | 984 | 985 | -0.4% | 105,200 | 841億113万 | +7.53% | 12.1 | 0.63 |
| 11/07 | 987 | 1,000 | 983 | 989 | +0.71% | 265,400 | 844億4266万 | +8.56% | 12.14 | 0.63 |
| 11/04 | 976 | 986 | 965 | 982 | +0.2% | 240,500 | 838億4499万 | +8.39% | 12.06 | 0.63 |
