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 | 1,602 | 1,607 | 1,566 | 1,566 | -1.94% | 159,400 | 1296億1119万 | -5.26% | 13.29 | 1.05 |
| 03/30 | 1,600 | 1,617 | 1,596 | 1,597 | -0.5% | 276,200 | 1321億7693万 | -3.62% | 13.55 | 1.07 |
| 03/29 | 1,625 | 1,625 | 1,600 | 1,605 | -1.59% | 219,400 | 1328億3905万 | -3.25% | 13.62 | 1.08 |
| 03/28 | 1,622 | 1,633 | 1,617 | 1,631 | +0.8% | 179,400 | 1349億9096万 | -1.81% | 13.84 | 1.1 |
| 03/27 | 1,620 | 1,623 | 1,611 | 1,618 | -1.34% | 128,700 | 1339億1501万 | -2.65% | 13.73 | 1.09 |
| 03/24 | 1,626 | 1,643 | 1,622 | 1,640 | +0.68% | 104,100 | 1357億3585万 | -1.32% | 13.92 | 1.1 |
| 03/23 | 1,641 | 1,643 | 1,623 | 1,629 | -0.79% | 131,600 | 1348億2543万 | -1.99% | 13.83 | 1.1 |
| 03/22 | 1,654 | 1,668 | 1,640 | 1,642 | -2.9% | 123,700 | 1359億139万 | -1.14% | 13.94 | 1.1 |
| 03/21 | 1,671 | 1,695 | 1,668 | 1,691 | +0.77% | 118,600 | 1399億5691万 | +1.87% | 14.35 | 1.14 |
| 03/17 | 1,678 | 1,680 | 1,664 | 1,678 | +0.24% | 105,200 | 1388億8095万 | +1.33% | 14.24 | 1.13 |
| 03/16 | 1,650 | 1,677 | 1,639 | 1,674 | +0.42% | 167,800 | 1385億4989万 | +1.39% | 14.21 | 1.13 |
| 03/15 | 1,673 | 1,682 | 1,662 | 1,667 | -0.95% | 136,500 | 1379億7053万 | +1.34% | 14.15 | 1.12 |
| 03/14 | 1,694 | 1,700 | 1,681 | 1,683 | -0.59% | 121,800 | 1392億9478万 | +2.68% | 14.28 | 1.13 |
| 03/13 | 1,684 | 1,698 | 1,673 | 1,693 | +0.53% | 142,900 | 1401億2244万 | +3.61% | 14.37 | 1.14 |
| 03/10 | 1,681 | 1,695 | 1,681 | 1,684 | +0.72% | 209,300 | 1393億7755万 | +3.44% | 14.29 | 1.13 |
| 03/09 | 1,676 | 1,683 | 1,667 | 1,672 | +0.12% | 172,800 | 1383億8436万 | +3.08% | 14.19 | 1.12 |
| 03/08 | 1,664 | 1,675 | 1,663 | 1,670 | -0.24% | 159,700 | 1382億1883万 | +3.28% | 14.17 | 1.12 |
| 03/07 | 1,669 | 1,675 | 1,667 | 1,674 | +0.54% | 140,900 | 1385億4989万 | +3.78% | 14.21 | 1.13 |
| 03/06 | 1,664 | 1,675 | 1,662 | 1,665 | -0.12% | 117,400 | 1378億500万 | +3.54% | 14.13 | 1.12 |
| 03/03 | 1,671 | 1,681 | 1,663 | 1,667 | -0.18% | 120,200 | 1379億7053万 | +3.99% | 14.15 | 1.12 |
| 03/02 | 1,690 | 1,707 | 1,666 | 1,670 | -0.18% | 249,900 | 1382億1883万 | +4.44% | 14.17 | 1.12 |
| 03/01 | 1,677 | 1,677 | 1,653 | 1,673 | -0.12% | 207,800 | 1384億6712万 | +4.89% | 14.2 | 1.12 |
| 02/28 | 1,656 | 1,694 | 1,656 | 1,675 | +2.57% | 426,800 | 1386億3266万 | +5.35% | 14.22 | 1.13 |
| 02/27 | 1,623 | 1,635 | 1,618 | 1,633 | -0.31% | 141,400 | 1351億5649万 | +3.09% | 13.86 | 1.1 |
| 02/24 | 1,635 | 1,648 | 1,628 | 1,638 | -0.97% | 95,300 | 1355億7032万 | +3.61% | 13.9 | 1.1 |
| 02/23 | 1,655 | 1,659 | 1,646 | 1,654 | +0.18% | 59,100 | 1368億9458万 | +4.82% | 14.04 | 1.11 |
| 02/22 | 1,646 | 1,651 | 1,632 | 1,651 | -0.36% | 122,600 | 1366億4628万 | +4.89% | 14.01 | 1.11 |
| 02/21 | 1,650 | 1,662 | 1,627 | 1,657 | +0.49% | 129,100 | 1371億4287万 | +5.61% | 14.06 | 1.11 |
| 02/20 | 1,645 | 1,655 | 1,622 | 1,649 | +1.04% | 255,400 | 1364億8075万 | +5.37% | 14 | 1.11 |
| 02/17 | 1,621 | 1,636 | 1,605 | 1,632 | +0.43% | 103,100 | 1350億7373万 | +4.48% | 13.85 | 1.1 |
| 02/16 | 1,621 | 1,634 | 1,617 | 1,625 | +0.62% | 159,200 | 1344億9437万 | +4.23% | 13.79 | 1.09 |
| 02/15 | 1,603 | 1,620 | 1,599 | 1,615 | +0.75% | 275,000 | 1336億6671万 | +3.86% | 13.71 | 1.09 |
| 02/14 | 1,600 | 1,618 | 1,600 | 1,603 | +0.82% | 227,200 | 1326億7352万 | +3.29% | 13.61 | 1.08 |
| 02/13 | 1,587 | 1,596 | 1,584 | 1,590 | +1.08% | 193,000 | 1315億9757万 | +2.65% | 13.5 | 1.07 |
| 02/10 | 1,567 | 1,580 | 1,550 | 1,573 | +4.38% | 346,400 | 1301億9055万 | +1.68% | 13.35 | 1.06 |
| 02/09 | 1,514 | 1,524 | 1,502 | 1,507 | -1.63% | 101,300 | 1247億2801万 | -2.52% | 12.79 | 1.01 |
| 02/08 | 1,530 | 1,543 | 1,521 | 1,532 | -0.45% | 100,300 | 1267億9715万 | -0.97% | 13 | 1.03 |
| 02/07 | 1,530 | 1,544 | 1,527 | 1,539 | -0.26% | 77,500 | 1273億7651万 | -0.45% | 13.06 | 1.03 |
| 02/06 | 1,554 | 1,554 | 1,523 | 1,543 | +0.13% | 98,700 | 1277億758万 | -0.13% | 13.1 | 1.04 |
| 02/03 | 1,535 | 1,550 | 1,533 | 1,541 | 0% | 86,400 | 1275億4204万 | -0.19% | 13.08 | 1.04 |
| 02/02 | 1,575 | 1,575 | 1,536 | 1,541 | -1.97% | 116,000 | 1275億4204万 | -0.13% | 13.08 | 1.04 |
| 02/01 | 1,535 | 1,574 | 1,531 | 1,572 | +1.88% | 102,400 | 1301億778万 | +1.95% | 13.34 | 1.06 |
| 01/31 | 1,543 | 1,551 | 1,533 | 1,543 | -0.77% | 90,300 | 1277億758万 | +0.19% | 13.1 | 1.04 |
| 01/30 | 1,557 | 1,557 | 1,545 | 1,555 | -0.45% | 90,400 | 1287億76万 | +0.97% | 13.2 | 1.05 |
| 01/27 | 1,573 | 1,575 | 1,560 | 1,562 | -0.38% | 110,600 | 1292億8012万 | +1.43% | 13.26 | 1.05 |
| 01/26 | 1,558 | 1,568 | 1,555 | 1,568 | +1.49% | 133,100 | 1297億7672万 | +1.88% | 13.31 | 1.05 |
| 01/25 | 1,564 | 1,564 | 1,539 | 1,545 | +0.32% | 45,300 | 1278億7311万 | +0.39% | 13.11 | 1.04 |
| 01/24 | 1,544 | 1,547 | 1,530 | 1,540 | -0.32% | 61,000 | 1274億5928万 | 0% | 13.07 | 1.04 |
| 01/23 | 1,539 | 1,558 | 1,532 | 1,545 | -0.9% | 99,100 | 1278億7311万 | +0.26% | 13.11 | 1.04 |
| 01/20 | 1,540 | 1,563 | 1,537 | 1,559 | +0.45% | 91,600 | 1290億3183万 | +1.1% | 13.23 | 1.05 |
| 01/19 | 1,548 | 1,554 | 1,535 | 1,552 | +1.17% | 104,000 | 1284億5247万 | +0.58% | 13.17 | 1.04 |
| 01/18 | 1,549 | 1,559 | 1,522 | 1,534 | -0.97% | 152,700 | 1269億6268万 | -0.65% | 13.02 | 1.03 |
| 01/17 | 1,590 | 1,590 | 1,549 | 1,549 | -2.58% | 158,500 | 1282億417万 | +0.19% | 13.15 | 1.04 |
| 01/16 | 1,609 | 1,676 | 1,578 | 1,590 | +2.65% | 743,500 | 1315億9757万 | +2.85% | 13.5 | 1.07 |
| 01/13 | 1,535 | 1,555 | 1,533 | 1,549 | +1.18% | 199,800 | 1282億417万 | +0.39% | 13.15 | 1.04 |
| 01/12 | 1,542 | 1,542 | 1,517 | 1,531 | -0.52% | 109,300 | 1267億1439万 | -0.65% | 12.99 | 1.03 |
| 01/11 | 1,538 | 1,541 | 1,532 | 1,539 | +0.13% | 86,700 | 1273億7651万 | -0.13% | 13.06 | 1.03 |
| 01/10 | 1,531 | 1,541 | 1,527 | 1,537 | -0.07% | 139,800 | 1272億1098万 | -0.26% | 13.05 | 1.03 |
| 01/06 | 1,532 | 1,541 | 1,523 | 1,538 | -0.19% | 94,600 | 1272億9375万 | -0.13% | 13.05 | 1.03 |
| 01/05 | 1,540 | 1,543 | 1,533 | 1,541 | +0.59% | 123,300 | 1275億4204万 | +0.06% | 13.08 | 1.04 |
| 01/04 | 1,511 | 1,537 | 1,510 | 1,532 | +1.86% | 196,000 | 1267億9715万 | -0.45% | 13 | 1.03 |
| 2016 |
| 12/30 | 1,495 | 1,511 | 1,487 | 1,504 | -0.13% | 78,100 | 1244億7971万 | -2.27% | 12.77 | 1.01 |
| 12/29 | 1,527 | 1,527 | 1,500 | 1,506 | -1.7% | 94,700 | 1246億4524万 | -2.14% | 12.78 | 1.01 |
| 12/28 | 1,522 | 1,534 | 1,517 | 1,532 | +1.12% | 103,900 | 1267億9715万 | -0.39% | 13 | 1.03 |
| 12/27 | 1,508 | 1,518 | 1,506 | 1,515 | +0.46% | 145,500 | 1253億9013万 | -1.43% | 12.86 | 1.02 |
| 12/26 | 1,505 | 1,520 | 1,503 | 1,508 | -0.79% | 125,200 | 1248億1077万 | -1.76% | 12.8 | 1.01 |
| 12/22 | 1,530 | 1,531 | 1,514 | 1,520 | -1.11% | 157,500 | 1258億396万 | -0.98% | 12.9 | 1.02 |
| 12/21 | 1,560 | 1,560 | 1,530 | 1,537 | -1.22% | 168,700 | 1272億1098万 | +0.26% | 13.05 | 1.03 |
| 12/20 | 1,550 | 1,558 | 1,544 | 1,556 | +0.71% | 182,600 | 1287億8353万 | +1.77% | 13.21 | 1.05 |
| 12/19 | 1,546 | 1,547 | 1,525 | 1,545 | -1.21% | 188,900 | 1278億7311万 | +1.31% | 13.11 | 1.04 |
| 12/16 | 1,574 | 1,577 | 1,553 | 1,564 | -0.57% | 232,300 | 1294億4566万 | +2.89% | 13.27 | 1.05 |
| 12/15 | 1,592 | 1,593 | 1,567 | 1,573 | -0.19% | 204,300 | 1301億9055万 | +3.76% | 13.35 | 1.06 |
| 12/14 | 1,577 | 1,585 | 1,571 | 1,576 | +0.25% | 130,000 | 1304億3885万 | +4.44% | 13.38 | 1.06 |
| 12/13 | 1,569 | 1,575 | 1,554 | 1,572 | +0.26% | 183,800 | 1301億778万 | +4.52% | 13.34 | 1.06 |
| 12/12 | 1,622 | 1,622 | 1,557 | 1,568 | -1.75% | 281,100 | 1297億7672万 | +4.6% | 13.31 | 1.05 |
| 12/09 | 1,573 | 1,599 | 1,565 | 1,596 | +1.46% | 249,200 | 1320億9416万 | +6.83% | 13.55 | 1.07 |
| 12/08 | 1,560 | 1,574 | 1,552 | 1,573 | +2.34% | 185,900 | 1301億9055万 | +5.71% | 13.35 | 1.06 |
| 12/07 | 1,540 | 1,558 | 1,521 | 1,537 | +0.99% | 118,400 | 1272億1098万 | +3.57% | 13.05 | 1.03 |
| 12/06 | 1,523 | 1,538 | 1,515 | 1,522 | +0.59% | 103,900 | 1259億6949万 | +2.7% | 12.92 | 1.02 |
| 12/05 | 1,514 | 1,517 | 1,502 | 1,513 | -0.72% | 96,100 | 1252億2460万 | +2.09% | 12.84 | 1.02 |
| 12/02 | 1,521 | 1,530 | 1,515 | 1,524 | -0.33% | 144,000 | 1261億3503万 | +2.76% | 12.94 | 1.02 |
| 12/01 | 1,535 | 1,555 | 1,526 | 1,529 | +0.26% | 123,900 | 1265億4885万 | +3.1% | 12.98 | 1.03 |
| 11/30 | 1,510 | 1,530 | 1,510 | 1,525 | +0.2% | 110,400 | 1262億1779万 | +2.9% | 12.94 | 1.03 |
| 11/29 | 1,522 | 1,523 | 1,510 | 1,522 | -0.39% | 70,100 | 1259億6949万 | +2.63% | 12.92 | 1.02 |
| 11/28 | 1,520 | 1,529 | 1,505 | 1,528 | +0.33% | 148,600 | 1264億6609万 | +3.03% | 12.97 | 1.03 |
| 11/25 | 1,516 | 1,525 | 1,512 | 1,523 | +1.47% | 161,700 | 1260億5226万 | +2.63% | 12.93 | 1.02 |
| 11/24 | 1,506 | 1,520 | 1,495 | 1,501 | +0.33% | 164,500 | 1242億3141万 | +1.21% | 12.74 | 1.01 |
| 11/22 | 1,498 | 1,499 | 1,487 | 1,496 | -0.07% | 59,500 | 1238億1758万 | +0.81% | 12.7 | 1.01 |
| 11/21 | 1,480 | 1,504 | 1,463 | 1,497 | +1.01% | 299,500 | 1239億35万 | +0.88% | 12.71 | 1.01 |
| 11/18 | 1,500 | 1,511 | 1,482 | 1,482 | -0.47% | 364,700 | 1226億5886万 | -0.13% | 12.58 | 1 |
| 11/17 | 1,458 | 1,490 | 1,455 | 1,489 | +1.29% | 144,300 | 1232億3822万 | +0.27% | 12.64 | 1 |
| 11/16 | 1,464 | 1,470 | 1,453 | 1,470 | +1.38% | 111,900 | 1216億6567万 | -1.08% | 12.48 | 0.99 |
| 11/15 | 1,456 | 1,461 | 1,435 | 1,450 | +0.07% | 144,800 | 1200億1036万 | -2.55% | 12.31 | 0.97 |
| 11/14 | 1,434 | 1,466 | 1,434 | 1,449 | +1.4% | 192,400 | 1199億2759万 | -2.75% | 12.3 | 0.97 |
| 11/11 | 1,464 | 1,467 | 1,415 | 1,429 | -2.66% | 212,900 | 1182億7228万 | -4.22% | 12.13 | 0.96 |
| 11/10 | 1,458 | 1,470 | 1,442 | 1,468 | +6.61% | 150,200 | 1215億14万 | -1.87% | 12.46 | 0.99 |
| 11/09 | 1,465 | 1,466 | 1,313 | 1,377 | -5.62% | 208,800 | 1139億6846万 | -8.08% | 11.69 | 0.93 |
| 11/08 | 1,453 | 1,463 | 1,445 | 1,459 | +0.41% | 108,200 | 1207億5525万 | -2.93% | 12.38 | 0.98 |
| 11/07 | 1,452 | 1,466 | 1,441 | 1,453 | +1.32% | 185,200 | 1202億5866万 | -3.39% | 12.33 | 0.98 |
| 11/04 | 1,435 | 1,439 | 1,418 | 1,434 | -0.97% | 196,200 | 1186億8611万 | -4.84% | 12.17 | 0.96 |
