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 | 1,497 | 1,516 | 1,448 | 1,469 | -1.34% | 63,700 | 363億4306万 | -3.04% | 23.1 | 8.16 |
| 03/30 | 1,506 | 1,543 | 1,483 | 1,489 | -1.46% | 75,400 | 368億3786万 | -1.78% | 23.41 | 8.27 |
| 03/29 | 1,471 | 1,520 | 1,471 | 1,511 | +0.8% | 63,700 | 373億8214万 | -0.4% | 23.76 | 8.4 |
| 03/28 | 1,509 | 1,509 | 1,475 | 1,499 | +0.2% | 53,400 | 370億8526万 | -1.12% | 23.57 | 8.33 |
| 03/27 | 1,468 | 1,515 | 1,468 | 1,496 | +1.36% | 89,100 | 370億1104万 | -1.19% | 23.52 | 8.31 |
| 03/24 | 1,460 | 1,482 | 1,453 | 1,476 | +1.17% | 42,100 | 365億1624万 | -2.32% | 23.21 | 8.2 |
| 03/23 | 1,470 | 1,482 | 1,451 | 1,459 | -1.35% | 42,600 | 360億9566万 | -3.25% | 22.94 | 8.11 |
| 03/22 | 1,500 | 1,503 | 1,475 | 1,479 | -3.08% | 62,800 | 365億9046万 | -1.73% | 23.25 | 8.22 |
| 03/21 | 1,483 | 1,544 | 1,482 | 1,526 | +2.01% | 136,200 | 377億5324万 | +1.6% | 23.99 | 8.48 |
| 03/17 | 1,500 | 1,502 | 1,480 | 1,496 | -0.73% | 51,900 | 370億1104万 | -0.07% | 23.52 | 8.31 |
| 03/16 | 1,477 | 1,507 | 1,452 | 1,507 | +1.41% | 65,800 | 372億8318万 | +1.07% | 23.7 | 8.37 |
| 03/15 | 1,560 | 1,560 | 1,481 | 1,486 | -4.93% | 102,000 | 367億6364万 | +0.13% | 23.36 | 8.26 |
| 03/14 | 1,540 | 1,570 | 1,517 | 1,563 | +1.43% | 68,900 | 386億6862万 | +5.75% | 24.58 | 8.68 |
| 03/13 | 1,535 | 1,577 | 1,534 | 1,541 | +0.92% | 94,600 | 381億2434万 | +4.97% | 24.23 | 8.56 |
| 03/10 | 1,519 | 1,540 | 1,515 | 1,527 | +0.86% | 79,300 | 377億7798万 | +4.66% | 24.01 | 8.48 |
| 03/09 | 1,539 | 1,544 | 1,493 | 1,514 | -1.11% | 95,300 | 374億5636万 | +4.49% | 23.81 | 8.41 |
| 03/08 | 1,532 | 1,544 | 1,510 | 1,531 | -0.2% | 120,400 | 378億7694万 | +6.39% | 24.07 | 8.51 |
| 03/07 | 1,569 | 1,585 | 1,532 | 1,534 | -2.29% | 105,500 | 379億5116万 | +7.35% | 24.12 | 8.52 |
| 03/06 | 1,525 | 1,576 | 1,517 | 1,570 | +0.32% | 107,100 | 388億4180万 | +10.56% | 24.69 | 8.72 |
| 03/03 | 1,564 | 1,587 | 1,558 | 1,565 | +0.26% | 109,300 | 387億1810万 | +11.07% | 24.61 | 8.7 |
| 03/02 | 1,574 | 1,580 | 1,521 | 1,561 | -0.26% | 142,600 | 386億1914万 | +11.58% | 24.54 | 8.67 |
| 03/01 | 1,528 | 1,568 | 1,506 | 1,565 | +2.42% | 163,800 | 387億1810万 | +12.75% | 24.61 | 8.7 |
| 02/28 | 1,511 | 1,564 | 1,495 | 1,528 | +2.62% | 221,200 | 378億272万 | +10.97% | 24.03 | 8.49 |
| 02/27 | 1,505 | 1,514 | 1,486 | 1,489 | -1.06% | 111,100 | 368億3786万 | +9% | 23.41 | 8.27 |
| 02/24 | 1,492 | 1,523 | 1,489 | 1,505 | +0.87% | 86,200 | 372億3370万 | +10.99% | 23.66 | 8.36 |
| 02/23 | 1,507 | 1,525 | 1,472 | 1,492 | -0.6% | 127,500 | 369億1208万 | +10.85% | 23.46 | 8.29 |
| 02/22 | 1,494 | 1,510 | 1,490 | 1,501 | +1.01% | 124,500 | 371億3474万 | +12.35% | 23.6 | 8.34 |
| 02/21 | 1,445 | 1,493 | 1,440 | 1,486 | +2.98% | 228,200 | 367億6364万 | +12.07% | 23.36 | 8.26 |
| 02/20 | 1,439 | 1,463 | 1,432 | 1,443 | +0.35% | 167,900 | 356億9982万 | +9.48% | 22.69 | 8.02 |
| 02/17 | 1,390 | 1,447 | 1,388 | 1,438 | +2.49% | 186,200 | 355億7612万 | +9.69% | 22.61 | 7.99 |
| 02/16 | 1,375 | 1,416 | 1,373 | 1,403 | +1.3% | 126,200 | 347億1022万 | +7.35% | 22.06 | 7.8 |
| 02/15 | 1,399 | 1,406 | 1,367 | 1,385 | -0.93% | 96,600 | 342億6490万 | +6.21% | 21.78 | 7.7 |
| 02/14 | 1,413 | 1,426 | 1,389 | 1,398 | +0.07% | 152,900 | 345億8652万 | +7.21% | 21.98 | 7.77 |
| 02/13 | 1,362 | 1,412 | 1,355 | 1,397 | +3.4% | 332,200 | 345億6178万 | +7.13% | 21.97 | 7.76 |
| 02/10 | 1,341 | 1,353 | 1,322 | 1,351 | +2.04% | 120,800 | 334億2374万 | +3.76% | 21.24 | 7.51 |
| 02/09 | 1,344 | 1,354 | 1,314 | 1,324 | -1.19% | 130,900 | 327億5576万 | +1.69% | 20.82 | 7.36 |
| 02/08 | 1,315 | 1,347 | 1,315 | 1,340 | +2.06% | 88,900 | 331億5160万 | +2.92% | 21.07 | 7.45 |
| 02/07 | 1,324 | 1,344 | 1,311 | 1,313 | +0.23% | 157,400 | 324億8362万 | +1.08% | 20.64 | 7.3 |
| 02/06 | 1,265 | 1,312 | 1,265 | 1,310 | +3.07% | 105,200 | 324億940万 | +0.92% | 20.6 | 7.28 |
| 02/03 | 1,279 | 1,284 | 1,263 | 1,271 | -0.55% | 93,100 | 314億4454万 | -2.08% | 19.98 | 7.06 |
| 02/02 | 1,295 | 1,300 | 1,274 | 1,278 | -0.47% | 110,500 | 316億1772万 | -1.46% | 20.09 | 7.1 |
| 02/01 | 1,287 | 1,289 | 1,255 | 1,284 | -0.85% | 139,400 | 317億6616万 | -0.93% | 20.19 | 7.13 |
| 01/31 | 1,300 | 1,307 | 1,288 | 1,295 | -1.22% | 64,900 | 320億3830万 | +0.15% | 20.36 | 7.2 |
| 01/30 | 1,303 | 1,316 | 1,290 | 1,311 | +0.54% | 78,200 | 324億3414万 | +1.55% | 20.61 | 7.28 |
| 01/27 | 1,318 | 1,318 | 1,286 | 1,304 | +0.85% | 109,000 | 322億6096万 | +1.16% | 20.5 | 7.25 |
| 01/26 | 1,283 | 1,312 | 1,283 | 1,293 | +1.49% | 145,100 | 319億8882万 | +0.47% | 20.33 | 7.18 |
| 01/25 | 1,275 | 1,283 | 1,263 | 1,274 | +1.35% | 108,000 | 315億1876万 | -1.01% | 20.03 | 7.08 |
| 01/24 | 1,240 | 1,259 | 1,235 | 1,257 | +1.45% | 84,500 | 310億9818万 | -2.33% | 19.76 | 6.98 |
| 01/23 | 1,268 | 1,271 | 1,235 | 1,239 | -1.67% | 121,100 | 306億5286万 | -3.73% | 19.48 | 6.88 |
| 01/20 | 1,252 | 1,268 | 1,245 | 1,260 | +0.64% | 73,200 | 311億7240万 | -2.25% | 19.81 | 7 |
| 01/19 | 1,270 | 1,270 | 1,240 | 1,252 | 0% | 83,100 | 309億7448万 | -2.8% | 19.69 | 6.96 |
| 01/18 | 1,254 | 1,261 | 1,238 | 1,252 | -1.18% | 92,900 | 309億7448万 | -2.64% | 19.69 | 6.96 |
| 01/17 | 1,292 | 1,295 | 1,250 | 1,267 | -1.25% | 81,100 | 313億4558万 | -1.32% | 19.92 | 7.04 |
| 01/16 | 1,313 | 1,322 | 1,277 | 1,283 | -3.39% | 108,600 | 317億4142万 | +0.08% | 20.17 | 7.13 |
| 01/13 | 1,310 | 1,335 | 1,303 | 1,328 | +0.23% | 69,100 | 328億5472万 | +3.75% | 20.88 | 7.38 |
| 01/12 | 1,371 | 1,371 | 1,312 | 1,325 | -4.12% | 164,700 | 327億8050万 | +3.76% | 20.83 | 7.36 |
| 01/11 | 1,412 | 1,429 | 1,377 | 1,382 | -1.85% | 193,100 | 341億9068万 | +8.39% | 21.73 | 7.68 |
| 01/10 | 1,365 | 1,410 | 1,365 | 1,408 | +4.37% | 245,500 | 348億3392万 | +10.78% | 22.14 | 7.82 |
| 01/06 | 1,328 | 1,355 | 1,318 | 1,349 | +0.45% | 117,400 | 333億7426万 | +6.39% | 21.21 | 7.5 |
| 01/05 | 1,350 | 1,359 | 1,334 | 1,343 | +0.15% | 111,800 | 332億2582万 | +6.08% | 21.12 | 7.46 |
| 01/04 | 1,285 | 1,342 | 1,282 | 1,341 | +6.51% | 256,800 | 331億7634万 | +5.84% | 21.09 | 7.45 |
| 2016 |
| 12/30 | 1,270 | 1,270 | 1,236 | 1,259 | -1.72% | 115,900 | 311億4766万 | -0.55% | 19.8 | 7 |
| 12/29 | 1,311 | 1,312 | 1,275 | 1,281 | -2.29% | 88,400 | 316億9194万 | +1.18% | 20.14 | 7.12 |
| 12/28 | 1,265 | 1,318 | 1,264 | 1,311 | +3.97% | 153,500 | 324億3414万 | +3.55% | 20.61 | 7.28 |
| 12/27 | 1,236 | 1,268 | 1,231 | 1,261 | +2.11% | 148,400 | 311億9714万 | -0.24% | 19.83 | 7.01 |
| 12/26 | 1,216 | 1,244 | 1,208 | 1,235 | +1.56% | 76,500 | 305億5390万 | -2.37% | 19.42 | 6.86 |
| 12/22 | 1,233 | 1,235 | 1,204 | 1,216 | -1.7% | 100,000 | 300億8384万 | -4.03% | 19.12 | 6.76 |
| 12/21 | 1,263 | 1,263 | 1,234 | 1,237 | -2.21% | 98,200 | 306億338万 | -2.52% | 19.45 | 6.87 |
| 12/20 | 1,257 | 1,269 | 1,254 | 1,265 | 0% | 58,000 | 312億9610万 | -0.32% | 19.89 | 7.03 |
| 12/19 | 1,277 | 1,281 | 1,257 | 1,265 | -1.25% | 78,200 | 312億9610万 | -0.08% | 19.89 | 7.03 |
| 12/16 | 1,280 | 1,291 | 1,262 | 1,281 | +0.47% | 105,400 | 316億9194万 | +1.18% | 20.14 | 7.12 |
| 12/15 | 1,262 | 1,278 | 1,237 | 1,275 | +1.03% | 134,300 | 315億4350万 | +0.55% | 20.05 | 7.08 |
| 12/14 | 1,272 | 1,280 | 1,250 | 1,262 | -1.1% | 99,000 | 312億2188万 | -0.39% | 19.84 | 7.01 |
| 12/13 | 1,236 | 1,278 | 1,226 | 1,276 | +3.07% | 100,200 | 315億6824万 | +0.55% | 20.06 | 7.09 |
| 12/12 | 1,227 | 1,247 | 1,223 | 1,238 | +1.64% | 105,500 | 306億2812万 | -2.67% | 19.47 | 6.88 |
| 12/09 | 1,196 | 1,218 | 1,195 | 1,218 | +1.16% | 118,800 | 301億3332万 | -4.47% | 19.15 | 6.77 |
| 12/08 | 1,222 | 1,234 | 1,198 | 1,204 | -1.07% | 167,000 | 297億8696万 | -6.08% | 18.93 | 6.69 |
| 12/07 | 1,234 | 1,240 | 1,204 | 1,217 | -1.38% | 99,300 | 301億858万 | -5.88% | 19.14 | 6.76 |
| 12/06 | 1,249 | 1,264 | 1,231 | 1,234 | -1.59% | 75,400 | 305億2916万 | -5.37% | 19.4 | 6.86 |
| 12/05 | 1,250 | 1,269 | 1,235 | 1,254 | -0.95% | 60,400 | 310億2396万 | -4.42% | 19.72 | 6.97 |
| 12/02 | 1,283 | 1,283 | 1,244 | 1,266 | -1.94% | 132,000 | 313億2084万 | -4.02% | 19.91 | 7.03 |
| 12/01 | 1,315 | 1,315 | 1,284 | 1,291 | -1.38% | 107,800 | 319億3934万 | -2.49% | 20.3 | 7.17 |
| 11/30 | 1,320 | 1,320 | 1,290 | 1,309 | -0.91% | 82,400 | 323億8466万 | -1.43% | 20.58 | 7.27 |
| 11/29 | 1,340 | 1,341 | 1,313 | 1,321 | -2.72% | 111,900 | 326億8154万 | -0.83% | 20.77 | 7.34 |
| 11/28 | 1,332 | 1,365 | 1,316 | 1,358 | +3.11% | 172,100 | 335億9692万 | +1.57% | 21.35 | 7.55 |
| 11/25 | 1,290 | 1,319 | 1,287 | 1,317 | +3.86% | 162,300 | 325億8258万 | -1.72% | 20.71 | 7.32 |
| 11/24 | 1,272 | 1,278 | 1,265 | 1,268 | +0.48% | 47,900 | 313億7032万 | -5.58% | 19.94 | 7.05 |
| 11/22 | 1,266 | 1,267 | 1,241 | 1,262 | -0.86% | 113,000 | 312億2188万 | -6.38% | 19.84 | 7.01 |
| 11/21 | 1,270 | 1,289 | 1,260 | 1,273 | -0.47% | 67,900 | 314億9402万 | -5.98% | 20.02 | 7.07 |
| 11/18 | 1,295 | 1,295 | 1,267 | 1,279 | -0.23% | 66,000 | 316億4246万 | -5.89% | 20.11 | 7.11 |
| 11/17 | 1,286 | 1,303 | 1,263 | 1,282 | -0.23% | 108,500 | 317億1668万 | -6.08% | 20.16 | 7.12 |
| 11/16 | 1,236 | 1,285 | 1,223 | 1,285 | +5.33% | 131,800 | 317億9090万 | -6.14% | 20.2 | 7.14 |
| 11/15 | 1,200 | 1,225 | 1,172 | 1,220 | +2.78% | 141,800 | 301億8280万 | -11.27% | 19.18 | 6.78 |
| 11/14 | 1,236 | 1,258 | 1,184 | 1,187 | -7.27% | 295,000 | 293億6638万 | -14.23% | 18.66 | 6.6 |
| 11/11 | 1,320 | 1,329 | 1,266 | 1,280 | -3.32% | 109,700 | 316億6720万 | -8.24% | 20.13 | 7.11 |
| 11/10 | 1,298 | 1,330 | 1,290 | 1,324 | +6.77% | 127,700 | 327億5576万 | -5.63% | 20.82 | 7.36 |
| 11/09 | 1,327 | 1,335 | 1,200 | 1,240 | -6.77% | 177,700 | 306億7760万 | -12.06% | 19.5 | 6.89 |
| 11/08 | 1,360 | 1,360 | 1,325 | 1,330 | -0.75% | 44,600 | 329億420万 | -6.34% | 20.91 | 7.39 |
| 11/07 | 1,326 | 1,359 | 1,322 | 1,340 | +1.06% | 64,700 | 331億5160万 | -5.96% | 21.07 | 7.45 |
| 11/04 | 1,390 | 1,390 | 1,312 | 1,326 | -4.4% | 159,100 | 328億524万 | -7.34% | 20.85 | 7.37 |
