株価チャート
2016/11/02～2017/03/31
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 | 1,226 | 1,226 | 1,210 | 1,210 | +0.67% | 9,000 | 154億6380万 | -6.13% | 9.91 | 1.21 |
| 03/30 | 1,207 | 1,207 | 1,202 | 1,202 | -2.83% | 7,000 | 153億6156万 | -6.97% | 9.84 | 1.21 |
| 03/29 | 1,245 | 1,250 | 1,237 | 1,237 | -4.11% | 7,000 | 158億886万 | -4.4% | 10.13 | 1.24 |
| 03/28 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 3,000 | 164億8620万 | -0.46% | 10.57 | 1.29 |
| 03/27 | 1,300 | 1,300 | 1,290 | 1,290 | +1.57% | 30,000 | 164億8620万 | -0.39% | 10.57 | 1.29 |
| 03/24 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 3,000 | 162億3060万 | -1.85% | 10.4 | 1.27 |
| 03/23 | 1,287 | 1,294 | 1,280 | 1,280 | +1.43% | 14,000 | 163億5840万 | -1.08% | 10.48 | 1.28 |
| 03/22 | 1,237 | 1,275 | 1,237 | 1,262 | -2.4% | 19,000 | 161億2836万 | -2.4% | 10.34 | 1.27 |
| 03/21 | 1,297 | 1,297 | 1,293 | 1,293 | +0.62% | 8,000 | 165億2454万 | +0.15% | 10.59 | 1.3 |
| 03/17 | 1,276 | 1,289 | 1,276 | 1,285 | +0.39% | 7,000 | 164億2230万 | -0.23% | 10.52 | 1.29 |
| 03/16 | 1,289 | 1,300 | 1,280 | 1,280 | -0.39% | 10,000 | 163億5840万 | -0.31% | 10.48 | 1.28 |
| 03/15 | 1,270 | 1,305 | 1,269 | 1,285 | +1.18% | 13,000 | 164億2230万 | +0.39% | 10.52 | 1.29 |
| 03/14 | 1,285 | 1,298 | 1,267 | 1,270 | -1.55% | 23,000 | 162億3060万 | -0.55% | 10.4 | 1.27 |
| 03/13 | 1,307 | 1,307 | 1,290 | 1,290 | -1.3% | 30,000 | 164億8620万 | +1.26% | 10.57 | 1.29 |
| 03/10 | 1,315 | 1,317 | 1,301 | 1,307 | -0.61% | 14,000 | 167億346万 | +2.91% | 10.7 | 1.31 |
| 03/08 | 1,322 | 1,322 | 1,315 | 1,315 | +0.08% | 12,000 | 168億570万 | +3.95% | 10.77 | 1.32 |
| 03/07 | 1,309 | 1,329 | 1,309 | 1,314 | -1.87% | 15,000 | 167億9292万 | +4.37% | 10.76 | 1.32 |
| 03/06 | 1,300 | 1,339 | 1,295 | 1,339 | +2.61% | 11,000 | 171億1242万 | +6.86% | 10.97 | 1.34 |
| 03/03 | 1,350 | 1,359 | 1,290 | 1,305 | -4.04% | 27,000 | 166億7790万 | +4.82% | 10.69 | 1.31 |
| 03/02 | 1,340 | 1,388 | 1,340 | 1,360 | +2.49% | 21,000 | 173億8080万 | +9.85% | 11.14 | 1.36 |
| 03/01 | 1,317 | 1,344 | 1,315 | 1,327 | +0.91% | 22,000 | 169億5906万 | +7.89% | 10.87 | 1.33 |
| 02/28 | 1,314 | 1,315 | 1,312 | 1,315 | +0.92% | 4,000 | 168億570万 | +7.61% | 10.77 | 1.32 |
| 02/27 | 1,298 | 1,311 | 1,298 | 1,303 | +0.7% | 15,000 | 166億5234万 | +7.15% | 10.67 | 1.31 |
| 02/24 | 1,296 | 1,296 | 1,281 | 1,294 | 0% | 6,000 | 165億3732万 | +6.94% | 10.6 | 1.3 |
| 02/23 | 1,290 | 1,296 | 1,280 | 1,294 | +0.94% | 12,000 | 165億3732万 | +7.56% | 10.6 | 1.3 |
| 02/22 | 1,271 | 1,282 | 1,271 | 1,282 | +0.94% | 3,000 | 163億8396万 | +7.1% | 10.5 | 1.29 |
| 02/21 | 1,280 | 1,294 | 1,270 | 1,270 | -0.78% | 13,000 | 162億3060万 | +6.63% | 10.4 | 1.27 |
| 02/20 | 1,265 | 1,290 | 1,265 | 1,280 | +1.19% | 6,000 | 163億5840万 | +7.93% | 10.48 | 1.28 |
| 02/17 | 1,231 | 1,265 | 1,231 | 1,265 | +0.32% | 5,000 | 161億6670万 | +7.11% | 10.36 | 1.27 |
| 02/16 | 1,270 | 1,270 | 1,256 | 1,261 | -1.02% | 15,000 | 161億1558万 | +7.32% | 10.33 | 1.27 |
| 02/15 | 1,274 | 1,276 | 1,272 | 1,274 | +2% | 17,000 | 162億8172万 | +8.89% | 10.43 | 1.28 |
| 02/14 | 1,238 | 1,249 | 1,238 | 1,249 | +1.71% | 4,000 | 159億6222万 | +7.21% | 10.23 | 1.25 |
| 02/13 | 1,230 | 1,238 | 1,224 | 1,228 | +2.33% | 10,000 | 156億9384万 | +5.86% | 10.06 | 1.23 |
| 02/10 | 1,192 | 1,208 | 1,192 | 1,200 | +0.76% | 27,000 | 153億3600万 | +3.81% | 9.83 | 1.2 |
| 02/09 | 1,173 | 1,191 | 1,173 | 1,191 | -0.25% | 4,000 | 152億2098万 | +3.3% | 9.75 | 1.2 |
| 02/08 | 1,170 | 1,199 | 1,170 | 1,194 | -0.5% | 10,000 | 152億5932万 | +3.83% | 9.78 | 1.2 |
| 02/07 | 1,192 | 1,200 | 1,183 | 1,200 | +0.08% | 15,000 | 153億3600万 | +4.62% | 9.83 | 1.2 |
| 02/06 | 1,180 | 1,200 | 1,180 | 1,199 | +1.1% | 17,000 | 153億2322万 | +4.81% | 9.82 | 1.2 |
| 02/03 | 1,186 | 1,200 | 1,185 | 1,186 | 0% | 8,000 | 151億5708万 | +4.04% | 9.71 | 1.19 |
| 02/02 | 1,181 | 1,190 | 1,181 | 1,186 | +1.54% | 7,000 | 151億5708万 | +4.31% | 9.71 | 1.19 |
| 02/01 | 1,146 | 1,180 | 1,146 | 1,168 | +2.19% | 13,000 | 149億2704万 | +3% | 9.57 | 1.17 |
| 01/31 | 1,152 | 1,154 | 1,143 | 1,143 | -0.26% | 5,000 | 146億754万 | +0.97% | 9.36 | 1.15 |
| 01/30 | 1,149 | 1,160 | 1,146 | 1,146 | +0.88% | 19,000 | 146億4588万 | +1.33% | 9.39 | 1.15 |
| 01/27 | 1,142 | 1,143 | 1,131 | 1,136 | -0.96% | 15,000 | 145億1808万 | +0.62% | 9.3 | 1.14 |
| 01/26 | 1,140 | 1,149 | 1,140 | 1,147 | -0.17% | 14,000 | 146億5866万 | +1.68% | 9.39 | 1.15 |
| 01/25 | 1,149 | 1,149 | 1,141 | 1,149 | 0% | 4,000 | 146億8422万 | +2.13% | 9.41 | 1.15 |
| 01/24 | 1,140 | 1,149 | 1,139 | 1,149 | 0% | 3,000 | 146億8422万 | +2.41% | 9.41 | 1.15 |
| 01/23 | 1,149 | 1,149 | 1,149 | 1,149 | +0.79% | 3,000 | 146億8422万 | +2.59% | 9.41 | 1.15 |
| 01/20 | 1,140 | 1,140 | 1,135 | 1,140 | 0% | 5,000 | 145億6920万 | +1.97% | 9.34 | 1.14 |
| 01/19 | 1,145 | 1,146 | 1,133 | 1,140 | +0.44% | 8,000 | 145億6920万 | +1.97% | 9.34 | 1.14 |
| 01/18 | 1,134 | 1,140 | 1,134 | 1,135 | +0.18% | 6,000 | 145億530万 | +1.61% | 9.3 | 1.14 |
| 01/17 | 1,133 | 1,133 | 1,133 | 1,133 | -1.13% | 2,000 | 144億7974万 | +1.71% | 9.28 | 1.14 |
| 01/16 | 1,140 | 1,147 | 1,140 | 1,146 | +0.7% | 3,000 | 146億4588万 | +3.15% | 9.39 | 1.15 |
| 01/13 | 1,135 | 1,138 | 1,135 | 1,138 | +0.26% | 6,000 | 145億4364万 | +2.8% | 9.32 | 1.14 |
| 01/12 | 1,130 | 1,135 | 1,127 | 1,135 | 0% | 4,000 | 145億530万 | +2.9% | 9.3 | 1.14 |
| 01/11 | 1,135 | 1,136 | 1,135 | 1,135 | +0.27% | 7,000 | 145億530万 | +3.28% | 9.3 | 1.14 |
| 01/10 | 1,135 | 1,138 | 1,132 | 1,132 | +0.35% | 12,000 | 144億6696万 | +3.38% | 9.27 | 1.14 |
| 01/06 | 1,120 | 1,128 | 1,119 | 1,128 | +0.45% | 9,000 | 144億1584万 | +3.49% | 9.24 | 1.13 |
| 01/05 | 1,120 | 1,140 | 1,120 | 1,123 | +0.27% | 5,000 | 143億5194万 | +3.5% | 9.2 | 1.13 |
| 01/04 | 1,113 | 1,126 | 1,113 | 1,120 | +0.81% | 8,000 | 143億1360万 | +3.61% | 9.17 | 1.12 |
| 2016 |
| 12/30 | 1,111 | 1,111 | 1,111 | 1,111 | -0.27% | 4,000 | 141億9858万 | +3.25% | 9.1 | 1.11 |
| 12/29 | 1,114 | 1,114 | 1,091 | 1,114 | 0% | 15,000 | 142億3692万 | +4.01% | 9.12 | 1.12 |
| 12/28 | 1,116 | 1,120 | 1,111 | 1,114 | -0.09% | 14,000 | 142億3692万 | +4.4% | 9.12 | 1.12 |
| 12/27 | 1,114 | 1,116 | 1,108 | 1,115 | +0.27% | 10,000 | 142億4970万 | +4.99% | 9.13 | 1.12 |
| 12/26 | 1,106 | 1,115 | 1,106 | 1,112 | +0.54% | 13,000 | 142億1136万 | +5.2% | 9.11 | 1.12 |
| 12/22 | 1,100 | 1,114 | 1,100 | 1,106 | -0.81% | 11,000 | 141億3468万 | +5.03% | 9.06 | 1.11 |
| 12/21 | 1,115 | 1,115 | 1,091 | 1,115 | 0% | 6,000 | 142億4970万 | +6.29% | 9.13 | 1.12 |
| 12/20 | 1,100 | 1,115 | 1,096 | 1,115 | +1.46% | 12,000 | 142億4970万 | +6.8% | 9.13 | 1.12 |
| 12/19 | 1,099 | 1,099 | 1,099 | 1,099 | +2.14% | 3,000 | 140億4522万 | +5.77% | 9 | 1.1 |
| 12/16 | 1,068 | 1,076 | 1,068 | 1,076 | +0.19% | 10,000 | 137億5128万 | +4.06% | 8.81 | 1.08 |
| 12/15 | 1,090 | 1,090 | 1,073 | 1,074 | -1.47% | 12,000 | 137億2572万 | +4.37% | 8.8 | 1.08 |
| 12/14 | 1,101 | 1,101 | 1,090 | 1,090 | -1.62% | 14,000 | 139億3020万 | +6.55% | 8.93 | 1.09 |
| 12/13 | 1,100 | 1,130 | 1,100 | 1,108 | -2.81% | 13,000 | 141億6024万 | +8.84% | 9.08 | 1.11 |
| 12/12 | 1,150 | 1,150 | 1,109 | 1,140 | +3.17% | 28,000 | 145億6920万 | +12.76% | 9.34 | 1.14 |
| 12/09 | 1,099 | 1,120 | 1,090 | 1,105 | +4.34% | 27,000 | 141億2190万 | +10.17% | 9.05 | 1.11 |
| 12/08 | 1,062 | 1,062 | 1,051 | 1,059 | -0.09% | 8,000 | 135億3402万 | +6.33% | 8.67 | 1.06 |
| 12/07 | 1,055 | 1,060 | 1,055 | 1,060 | +0.57% | 2,000 | 135億4680万 | +6.85% | 8.68 | 1.06 |
| 12/06 | 1,053 | 1,054 | 1,053 | 1,054 | +1.54% | 2,000 | 134億7012万 | +6.79% | 8.63 | 1.06 |
| 12/05 | 1,058 | 1,058 | 1,038 | 1,038 | +0.97% | 12,000 | 132億6564万 | +5.6% | 8.5 | 1.04 |
| 12/02 | 1,026 | 1,029 | 1,026 | 1,028 | +0.1% | 4,000 | 131億3784万 | +4.9% | 8.42 | 1.03 |
| 12/01 | 1,052 | 1,054 | 1,024 | 1,027 | +0.49% | 7,000 | 131億2506万 | +5.23% | 8.41 | 1.03 |
| 11/30 | 1,010 | 1,050 | 1,010 | 1,022 | +1.19% | 13,000 | 130億6116万 | +5.14% | 8.37 | 1.03 |
| 11/29 | 1,005 | 1,017 | 1,005 | 1,010 | +0.6% | 22,000 | 129億780万 | +4.34% | 8.27 | 1.01 |
| 11/28 | 1,005 | 1,009 | 1,004 | 1,004 | +0.2% | 6,000 | 128億3112万 | +4.04% | 8.22 | 1.01 |
| 11/25 | 998 | 1,002 | 998 | 1,002 | +0.6% | 5,000 | 128億556万 | +4.27% | 8.21 | 1.01 |
| 11/24 | 998 | 998 | 996 | 996 | -0.2% | 9,000 | 127億2888万 | +3.97% | 8.16 | 1 |
| 11/22 | 999 | 999 | 995 | 998 | -0.1% | 4,000 | 127億5444万 | +4.61% | 8.17 | 1 |
| 11/21 | 999 | 1,008 | 998 | 999 | +0.1% | 17,000 | 127億6722万 | +5.05% | 8.18 | 1 |
| 11/18 | 1,000 | 1,000 | 998 | 998 | -0.5% | 5,000 | 127億5444万 | +5.39% | 8.17 | 1 |
| 11/17 | 1,003 | 1,003 | 1,003 | 1,003 | -0.1% | 1,000 | 128億1834万 | +6.25% | 8.22 | 1.01 |
| 11/16 | 995 | 1,005 | 989 | 1,004 | +1.11% | 23,000 | 128億3112万 | +6.81% | 8.22 | 1.01 |
| 11/15 | 992 | 993 | 992 | 993 | +0.2% | 5,000 | 126億9054万 | +5.98% | 8.13 | 1 |
| 11/14 | 970 | 991 | 970 | 991 | +3.12% | 15,000 | 126億6498万 | +6.22% | 8.12 | 0.99 |
| 11/11 | 956 | 961 | 954 | 961 | +0.52% | 7,000 | 122億8158万 | +3.33% | 7.87 | 0.96 |
| 11/10 | 942 | 956 | 942 | 956 | +2.25% | 16,000 | 122億1768万 | +3.02% | 7.83 | 0.96 |
| 11/09 | 959 | 960 | 933 | 935 | -1.99% | 31,000 | 119億4930万 | +0.97% | 7.66 | 0.94 |
| 11/08 | 960 | 960 | 950 | 954 | +1.6% | 6,000 | 121億9212万 | +3.02% | 7.81 | 0.96 |
| 11/07 | 950 | 950 | 939 | 939 | +0.75% | 5,000 | 120億42万 | +1.62% | 7.69 | 0.94 |
| 11/04 | 940 | 940 | 932 | 932 | -0.96% | 4,000 | 119億1096万 | +0.98% | 7.63 | 0.94 |
| 11/02 | 941 | 941 | 941 | 941 | -1.05% | 2,000 | 120億2598万 | +2.06% | 7.71 | 0.94 |
