株価チャート
2016/12/05～2017/04/28
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 |
| 04/28 | 1,059 | 1,071 | 1,033 | 1,054 | -1.59% | 177,900 | 164億1183万 | +3.84% | 32.03 | 6.21 |
| 04/27 | 1,013 | 1,075 | 1,006 | 1,071 | +7.31% | 132,800 | 166億7654万 | +5.41% | 32.55 | 6.31 |
| 04/26 | 1,000 | 1,006 | 990 | 998 | +1.22% | 48,000 | 155億3985万 | -1.67% | 30.33 | 5.88 |
| 04/25 | 976 | 998 | 955 | 986 | +0.51% | 129,200 | 153億5300万 | -3.14% | 29.96 | 5.81 |
| 04/24 | 1,016 | 1,020 | 980 | 981 | -3.16% | 78,800 | 152億7515万 | -3.92% | 29.81 | 5.78 |
| 04/21 | 1,000 | 1,021 | 991 | 1,013 | +2.74% | 58,600 | 157億7342万 | -1.17% | 30.78 | 5.97 |
| 04/20 | 994 | 1,017 | 986 | 986 | -1% | 70,400 | 153億5300万 | -4.09% | 29.96 | 5.81 |
| 04/19 | 980 | 999 | 980 | 996 | +1.32% | 52,600 | 155億871万 | -3.58% | 30.27 | 5.87 |
| 04/18 | 980 | 994 | 971 | 983 | +2.5% | 97,900 | 153億629万 | -5.3% | 29.87 | 5.79 |
| 04/17 | 939 | 970 | 933 | 959 | +2.02% | 62,700 | 149億3258万 | -8.23% | 29.14 | 5.65 |
| 04/14 | 948 | 969 | 928 | 940 | -1.26% | 63,300 | 146億3674万 | -10.98% | 28.57 | 5.54 |
| 04/13 | 938 | 965 | 920 | 952 | -0.21% | 67,700 | 148億2359万 | -10.78% | 28.93 | 5.61 |
| 04/12 | 972 | 980 | 939 | 954 | -3.73% | 92,700 | 148億5473万 | -11.58% | 28.99 | 5.62 |
| 04/11 | 988 | 1,008 | 979 | 991 | -0.1% | 76,000 | 154億3086万 | -9% | 30.12 | 5.84 |
| 04/10 | 1,010 | 1,010 | 983 | 992 | +2.16% | 116,000 | 154億4643万 | -9.74% | 30.15 | 5.85 |
| 04/07 | 926 | 980 | 901 | 971 | -1.52% | 541,200 | 151億1944万 | -12.44% | 29.51 | 5.72 |
| 04/06 | 1,040 | 1,040 | 952 | 986 | -3.9% | 118,500 | 153億5300万 | -11.89% | 29.96 | 5.81 |
| 04/05 | 1,021 | 1,058 | 1,021 | 1,026 | +0.2% | 55,900 | 159億7584万 | -8.96% | 31.18 | 6.05 |
| 04/04 | 1,095 | 1,102 | 1,003 | 1,024 | -6.23% | 166,900 | 159億4470万 | -9.62% | 31.12 | 6.03 |
| 04/03 | 1,085 | 1,117 | 1,084 | 1,092 | +1.3% | 46,600 | 170億353万 | -4.13% | 33.19 | 6.43 |
| 03/31 | 1,106 | 1,119 | 1,075 | 1,078 | -2.09% | 72,400 | 167億8553万 | -5.52% | 32.76 | 6.35 |
| 03/30 | 1,136 | 1,138 | 1,087 | 1,101 | -1.61% | 66,700 | 171億4367万 | -3.59% | 33.46 | 6.49 |
| 03/29 | 1,069 | 1,122 | 1,065 | 1,119 | +6.17% | 90,500 | 174億2394万 | -2.1% | 34.01 | 6.59 |
| 03/28 | 1,060 | 1,073 | 1,045 | 1,054 | -0.28% | 49,400 | 164億1183万 | -7.87% | 32.03 | 6.21 |
| 03/27 | 1,085 | 1,087 | 1,055 | 1,057 | -2.58% | 62,000 | 164億5854万 | -7.93% | 32.12 | 6.23 |
| 03/24 | 1,053 | 1,089 | 1,047 | 1,085 | +3.33% | 60,000 | 168億9453万 | -5.65% | 32.97 | 6.39 |
| 03/23 | 1,063 | 1,072 | 1,047 | 1,050 | -1.41% | 55,300 | 163億4955万 | -8.85% | 31.91 | 6.19 |
| 03/22 | 1,060 | 1,076 | 1,050 | 1,065 | -1.39% | 51,000 | 165億8311万 | -7.79% | 32.37 | 6.28 |
| 03/21 | 1,057 | 1,095 | 1,057 | 1,080 | +0.93% | 43,500 | 168億1668万 | -6.82% | 32.82 | 6.36 |
| 03/17 | 1,099 | 1,100 | 1,055 | 1,070 | -2.55% | 133,700 | 166億6097万 | -7.92% | 32.52 | 6.31 |
| 03/16 | 1,085 | 1,112 | 1,085 | 1,098 | +0.37% | 125,600 | 170億9695万 | -5.75% | 33.37 | 6.47 |
| 03/15 | 1,122 | 1,138 | 1,091 | 1,094 | -2.15% | 141,000 | 170億3467万 | -6.17% | 33.25 | 6.45 |
| 03/14 | 1,135 | 1,136 | 1,087 | 1,118 | -4.28% | 286,000 | 174億837万 | -4.2% | 33.98 | 6.59 |
| 03/13 | 1,195 | 1,225 | 1,155 | 1,168 | -4.5% | 278,900 | 181億8692万 | 0% | 35.5 | 6.88 |
| 03/10 | 1,250 | 1,250 | 1,206 | 1,223 | -1.05% | 166,200 | 190億4333万 | +4.89% | 37.17 | 7.21 |
| 03/09 | 1,260 | 1,263 | 1,227 | 1,236 | -0.96% | 96,800 | 192億4575万 | +6.55% | 37.56 | 7.28 |
| 03/08 | 1,203 | 1,259 | 1,200 | 1,248 | +4.61% | 177,800 | 194億3260万 | +8.33% | 37.93 | 7.35 |
| 03/07 | 1,249 | 1,255 | 1,190 | 1,193 | -4.33% | 224,000 | 185億7620万 | +4.37% | 36.25 | 7.03 |
| 03/06 | 1,240 | 1,281 | 1,234 | 1,247 | +1.05% | 252,900 | 194億1703万 | +9.67% | 37.9 | 7.35 |
| 03/03 | 1,225 | 1,237 | 1,210 | 1,234 | +1.4% | 147,200 | 192億1461万 | +9.49% | 37.5 | 7.27 |
| 03/02 | 1,200 | 1,223 | 1,184 | 1,217 | +2.53% | 184,100 | 189億4990万 | +8.76% | 36.98 | 7.17 |
| 03/01 | 1,183 | 1,193 | 1,140 | 1,187 | +0.94% | 120,300 | 184億8277万 | +6.84% | 36.07 | 6.99 |
| 02/28 | 1,197 | 1,215 | 1,171 | 1,176 | -1.75% | 130,200 | 183億1149万 | +6.62% | 35.74 | 6.93 |
| 02/27 | 1,131 | 1,201 | 1,130 | 1,197 | +5.93% | 257,100 | 186億3848万 | +9.41% | 36.38 | 7.05 |
| 02/24 | 1,091 | 1,135 | 1,087 | 1,130 | +1.8% | 122,700 | 175億9523万 | +4.24% | 34.34 | 6.66 |
| 02/23 | 1,102 | 1,111 | 1,088 | 1,110 | -0.72% | 140,500 | 172億8381万 | +3.16% | 33.73 | 6.54 |
| 02/22 | 1,155 | 1,157 | 1,110 | 1,118 | -2.7% | 107,300 | 174億837万 | +4.68% | 33.98 | 6.59 |
| 02/21 | 1,144 | 1,160 | 1,131 | 1,149 | +0.79% | 100,600 | 178億9107万 | +8.4% | 34.92 | 6.77 |
| 02/20 | 1,113 | 1,145 | 1,110 | 1,140 | +1.24% | 259,400 | 177億5094万 | +8.57% | 34.64 | 6.72 |
| 02/17 | 1,109 | 1,140 | 1,092 | 1,126 | +0.54% | 106,900 | 175億3294万 | +8.27% | 34.22 | 6.64 |
| 02/16 | 1,132 | 1,136 | 1,088 | 1,120 | -2.01% | 137,200 | 174億3952万 | +8.63% | 34.04 | 6.6 |
| 02/15 | 1,150 | 1,159 | 1,132 | 1,143 | -0.44% | 83,700 | 177億9765万 | +11.95% | 34.74 | 6.74 |
| 02/14 | 1,178 | 1,179 | 1,143 | 1,148 | -1.46% | 105,100 | 178億7550万 | +13.55% | 34.89 | 6.76 |
| 02/13 | 1,164 | 1,178 | 1,133 | 1,165 | +1.3% | 115,600 | 181億4021万 | +16.38% | 35.4 | 6.87 |
| 02/10 | 1,140 | 1,158 | 1,128 | 1,150 | +2.22% | 109,900 | 179億665万 | +16.16% | 34.95 | 6.78 |
| 02/09 | 1,104 | 1,126 | 1,103 | 1,125 | +0.81% | 59,500 | 175億1737万 | +14.91% | 34.19 | 6.63 |
| 02/08 | 1,135 | 1,140 | 1,086 | 1,116 | -1.67% | 174,600 | 173億7723万 | +15.17% | 33.91 | 6.58 |
| 02/07 | 1,125 | 1,149 | 1,102 | 1,135 | +1.16% | 219,100 | 176億7308万 | +18.35% | 34.49 | 6.69 |
| 02/06 | 1,095 | 1,125 | 1,076 | 1,122 | +4.28% | 238,500 | 174億7066万 | +18.48% | 34.1 | 6.61 |
| 02/03 | 1,036 | 1,079 | 1,036 | 1,076 | +3.56% | 156,300 | 167億5439万 | +14.96% | 32.7 | 6.34 |
| 02/02 | 1,024 | 1,067 | 1,024 | 1,039 | +1.56% | 176,200 | 161億7826万 | +11.96% | 31.57 | 6.12 |
| 02/01 | 1,020 | 1,049 | 1,012 | 1,023 | +0.2% | 132,500 | 159億2913万 | +11.32% | 31.09 | 6.03 |
| 01/31 | 998 | 1,034 | 998 | 1,021 | +0.29% | 122,700 | 158億9799万 | +11.95% | 31.03 | 6.02 |
| 01/30 | 1,021 | 1,029 | 1,005 | 1,018 | -0.2% | 87,200 | 158億5127万 | +12.61% | 30.94 | 6 |
| 01/27 | 1,033 | 1,033 | 991 | 1,020 | +1.09% | 213,400 | 158億8242万 | +13.71% | 31 | 6.01 |
| 01/26 | 990 | 1,034 | 979 | 1,009 | +2.13% | 320,900 | 157億1113万 | +13.37% | 30.66 | 5.95 |
| 01/25 | 972 | 989 | 966 | 988 | +1.65% | 185,100 | 153億8414万 | +11.89% | 30.03 | 5.82 |
| 01/24 | 950 | 972 | 948 | 972 | +3.96% | 195,700 | 151億3501万 | +10.83% | 29.54 | 5.73 |
| 01/23 | 921 | 943 | 917 | 935 | +1.63% | 68,700 | 145億5888万 | +7.22% | 28.41 | 5.51 |
| 01/20 | 930 | 950 | 918 | 920 | -1.08% | 165,400 | 143億2532万 | +5.87% | 27.96 | 5.42 |
| 01/19 | 915 | 936 | 915 | 930 | +3.22% | 126,400 | 144億8103万 | +7.64% | 28.26 | 5.48 |
| 01/18 | 891 | 913 | 891 | 901 | 0% | 81,500 | 140億2947万 | +4.65% | 27.38 | 5.31 |
| 01/17 | 896 | 920 | 882 | 901 | +0.67% | 112,900 | 140億2947万 | +4.89% | 27.38 | 5.31 |
| 01/16 | 905 | 905 | 884 | 895 | -0.56% | 76,400 | 139億3604万 | +4.43% | 27.2 | 5.27 |
| 01/13 | 876 | 900 | 863 | 900 | +2.51% | 44,700 | 140億1390万 | +5.14% | 27.35 | 5.3 |
| 01/12 | 890 | 890 | 847 | 878 | -1.24% | 71,200 | 136億7133万 | +2.69% | 26.68 | 5.17 |
| 01/11 | 905 | 905 | 881 | 889 | -0.89% | 50,900 | 138億4261万 | +4.22% | 27.02 | 5.24 |
| 01/10 | 899 | 913 | 888 | 897 | +0.9% | 157,800 | 139億6718万 | +5.41% | 27.26 | 5.29 |
| 01/06 | 885 | 895 | 882 | 889 | +1.02% | 69,900 | 138億4261万 | +4.59% | 27.02 | 5.24 |
| 01/05 | 871 | 897 | 871 | 880 | +0.46% | 120,500 | 137億248万 | +3.77% | 26.74 | 5.19 |
| 01/04 | 854 | 879 | 854 | 876 | +2.94% | 61,300 | 136億4019万 | +3.55% | 26.62 | 5.16 |
| 2016 |
| 12/30 | 845 | 865 | 840 | 851 | +0.71% | 71,000 | 132億5092万 | +0.71% | 25.86 | 5.01 |
| 12/29 | 855 | 863 | 837 | 845 | -1.63% | 89,000 | 131億5749万 | -0.12% | 25.68 | 4.98 |
| 12/28 | 857 | 876 | 857 | 859 | +0.35% | 79,000 | 133億7548万 | +1.3% | 26.1 | 5.06 |
| 12/27 | 837 | 860 | 835 | 856 | +2.64% | 109,100 | 133億2877万 | +0.94% | 26.01 | 5.04 |
| 12/26 | 832 | 840 | 821 | 834 | +0.24% | 54,000 | 129億8621万 | -1.53% | 25.35 | 4.91 |
| 12/22 | 840 | 840 | 820 | 832 | +0.12% | 74,000 | 129億5507万 | -1.65% | 25.28 | 4.9 |
| 12/21 | 850 | 853 | 831 | 831 | -1.89% | 75,000 | 129億3950万 | -1.77% | 25.25 | 4.9 |
| 12/20 | 838 | 857 | 838 | 847 | +1.07% | 95,400 | 131億8863万 | +0.24% | 25.74 | 4.99 |
| 12/19 | 830 | 842 | 825 | 838 | 0% | 55,800 | 130億4849万 | -0.59% | 25.47 | 4.94 |
| 12/16 | 836 | 841 | 825 | 838 | 0% | 77,500 | 130億4849万 | -0.36% | 25.47 | 4.94 |
| 12/15 | 857 | 857 | 830 | 838 | -1.41% | 66,900 | 130億4849万 | 0% | 25.47 | 4.94 |
| 12/14 | 844 | 860 | 844 | 850 | +1.43% | 111,400 | 132億3535万 | +1.92% | 25.83 | 5.01 |
| 12/13 | 803 | 845 | 803 | 838 | +3.71% | 193,500 | 130億4849万 | +0.72% | 25.47 | 4.94 |
| 12/12 | 858 | 859 | 795 | 808 | -4.15% | 306,300 | 125億8136万 | -2.77% | 24.55 | 4.76 |
| 12/09 | 868 | 868 | 840 | 843 | -2.88% | 110,300 | 131億2635万 | +1.57% | 25.62 | 4.97 |
| 12/08 | 860 | 868 | 845 | 868 | +2% | 67,000 | 135億1562万 | +4.7% | 26.38 | 5.11 |
| 12/07 | 868 | 873 | 847 | 851 | -1.96% | 69,300 | 132億5092万 | +2.78% | 25.86 | 5.01 |
| 12/06 | 871 | 898 | 865 | 868 | +0.35% | 104,300 | 135億1562万 | +4.83% | 26.38 | 5.11 |
| 12/05 | 833 | 873 | 830 | 865 | +3.84% | 112,800 | 134億6891万 | +4.47% | 26.29 | 5.1 |
