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 | 1,631 | 1,688 | 1,629 | 1,688 | +3.88% | 31,900 | 185億4639万 | +6.43% | 18.32 | 2.08 |
| 03/30 | 1,611 | 1,638 | 1,611 | 1,625 | +0.87% | 13,100 | 178億5420万 | +2.52% | 17.63 | 2 |
| 03/29 | 1,601 | 1,626 | 1,601 | 1,611 | +0.37% | 10,000 | 177億37万 | +1.45% | 17.48 | 1.98 |
| 03/28 | 1,615 | 1,632 | 1,600 | 1,605 | -1.89% | 17,000 | 176億3445万 | +0.94% | 17.42 | 1.97 |
| 03/27 | 1,662 | 1,662 | 1,604 | 1,636 | -0.97% | 13,800 | 179億7505万 | +2.7% | 17.75 | 2.01 |
| 03/24 | 1,671 | 1,671 | 1,625 | 1,652 | +1.29% | 15,300 | 181億5085万 | +3.64% | 17.93 | 2.03 |
| 03/23 | 1,675 | 1,703 | 1,617 | 1,631 | -2.28% | 40,200 | 179億2012万 | +2.32% | 17.7 | 2.01 |
| 03/22 | 1,655 | 1,678 | 1,632 | 1,669 | -0.54% | 52,400 | 183億3763万 | +4.64% | 18.11 | 2.05 |
| 03/21 | 1,575 | 1,680 | 1,562 | 1,678 | +9.03% | 61,400 | 184億3652万 | +4.42% | 18.21 | 2.06 |
| 03/17 | 1,562 | 1,562 | 1,529 | 1,539 | +1.12% | 11,900 | 169億930万 | -4.94% | 16.7 | 1.89 |
| 03/16 | 1,545 | 1,545 | 1,512 | 1,522 | +0.93% | 7,400 | 167億2251万 | -6.74% | 16.52 | 1.87 |
| 03/15 | 1,529 | 1,539 | 1,507 | 1,508 | -1.37% | 14,200 | 165億6869万 | -8.5% | 16.36 | 1.85 |
| 03/14 | 1,568 | 1,570 | 1,514 | 1,529 | -2.49% | 21,800 | 167億9942万 | -8.28% | 16.59 | 1.88 |
| 03/13 | 1,549 | 1,571 | 1,521 | 1,568 | +3.64% | 32,300 | 172億2792万 | -7.27% | 17.01 | 1.93 |
| 03/10 | 1,494 | 1,547 | 1,440 | 1,513 | +1.2% | 44,500 | 166億2363万 | -11.83% | 16.42 | 1.86 |
| 03/09 | 1,495 | 1,503 | 1,493 | 1,495 | -0.73% | 11,100 | 164億2586万 | -14.28% | 16.22 | 1.84 |
| 03/08 | 1,515 | 1,524 | 1,496 | 1,506 | 0% | 14,700 | 165億4672万 | -15.01% | 16.34 | 1.85 |
| 03/07 | 1,535 | 1,541 | 1,476 | 1,506 | -1.63% | 36,600 | 165億4672万 | -16.38% | 16.34 | 1.85 |
| 03/06 | 1,552 | 1,552 | 1,511 | 1,531 | -1.48% | 24,500 | 168億2140万 | -16.29% | 16.61 | 1.88 |
| 03/03 | 1,595 | 1,595 | 1,520 | 1,554 | -1.96% | 22,200 | 170億7410万 | -16.32% | 16.86 | 1.91 |
| 03/02 | 1,600 | 1,602 | 1,570 | 1,585 | -0.44% | 18,400 | 174億1471万 | -15.83% | 17.2 | 1.95 |
| 03/01 | 1,593 | 1,619 | 1,590 | 1,592 | -0.81% | 17,300 | 174億9162万 | -16.65% | 17.28 | 1.96 |
| 02/28 | 1,631 | 1,631 | 1,582 | 1,605 | -2.96% | 46,600 | 176億3445万 | -17.27% | 17.42 | 1.97 |
| 02/27 | 1,662 | 1,668 | 1,641 | 1,654 | -0.36% | 10,500 | 181億7282万 | -16.13% | 17.95 | 2.03 |
| 02/24 | 1,657 | 1,660 | 1,645 | 1,660 | 0% | 7,600 | 182億3875万 | -16.88% | 18.01 | 2.04 |
| 02/23 | 1,690 | 1,690 | 1,606 | 1,660 | -1.78% | 23,100 | 182億3875万 | -17.86% | 18.01 | 2.04 |
| 02/22 | 1,679 | 1,697 | 1,673 | 1,690 | +1.02% | 12,000 | 185億6836万 | -17.16% | 18.34 | 2.08 |
| 02/21 | 1,670 | 1,715 | 1,670 | 1,673 | +0.66% | 21,400 | 183億8158万 | -18.75% | 18.15 | 2.06 |
| 02/20 | 1,675 | 1,678 | 1,647 | 1,662 | -0.24% | 12,800 | 182億6072万 | -19.9% | 18.03 | 2.04 |
| 02/17 | 1,674 | 1,674 | 1,650 | 1,666 | +0.06% | 12,000 | 183億467万 | -20.48% | 18.08 | 2.05 |
| 02/16 | 1,645 | 1,678 | 1,644 | 1,665 | +1.22% | 40,400 | 182億9368万 | -20.94% | 18.07 | 2.05 |
| 02/15 | 1,900 | 1,900 | 1,644 | 1,645 | -16.54% | 130,600 | 180億7394万 | -22.37% | 17.85 | 2.02 |
| 02/14 | 2,015 | 2,015 | 1,903 | 1,971 | -0.2% | 8,400 | 216億5577万 | -7.51% | 21.39 | 2.42 |
| 02/13 | 1,811 | 2,120 | 1,811 | 1,975 | +6.18% | 21,000 | 216億9972万 | -7.32% | 21.43 | 2.43 |
| 02/10 | 1,888 | 1,890 | 1,823 | 1,860 | -3.18% | 12,300 | 204億3619万 | -12.64% | 20.18 | 2.29 |
| 02/09 | 1,951 | 1,997 | 1,921 | 1,921 | -3.37% | 13,200 | 211億641万 | -9.85% | 20.85 | 2.36 |
| 02/08 | 2,128 | 2,128 | 1,950 | 1,988 | -6.58% | 26,900 | 218億4255万 | -6.54% | 21.57 | 2.45 |
| 02/07 | 2,198 | 2,210 | 2,128 | 2,128 | -3.36% | 5,200 | 233億8076万 | +0.57% | 23.09 | 2.62 |
| 02/06 | 2,197 | 2,228 | 2,197 | 2,202 | +0.09% | 1,100 | 241億9381万 | +5.06% | 23.89 | 2.71 |
| 02/03 | 2,236 | 2,239 | 2,200 | 2,200 | -0.05% | 4,200 | 241億7184万 | +6.13% | 23.87 | 2.71 |
| 02/02 | 2,231 | 2,231 | 2,201 | 2,201 | -1.26% | 3,400 | 241億8282万 | +7.26% | 23.88 | 2.71 |
| 02/01 | 2,251 | 2,251 | 2,201 | 2,229 | +1.27% | 7,200 | 244億9046万 | +9.8% | 24.19 | 2.74 |
| 01/31 | 2,229 | 2,246 | 2,196 | 2,201 | -1.57% | 4,300 | 241億8282万 | +9.5% | 23.88 | 2.71 |
| 01/30 | 2,185 | 2,245 | 2,185 | 2,236 | +1.31% | 3,800 | 245億6737万 | +12.25% | 24.26 | 2.75 |
| 01/27 | 2,223 | 2,223 | 2,180 | 2,207 | -2.73% | 5,000 | 242億4875万 | +12.14% | 23.95 | 2.71 |
| 01/26 | 2,300 | 2,313 | 2,180 | 2,269 | -2.99% | 24,200 | 249億2995万 | +16.6% | 24.62 | 2.79 |
| 01/25 | 2,345 | 2,415 | 2,311 | 2,339 | -2.34% | 15,900 | 256億9906万 | +22.27% | 25.38 | 2.88 |
| 01/24 | 2,372 | 2,400 | 2,329 | 2,395 | +5.41% | 17,700 | 263億1434万 | +27.53% | 25.99 | 2.95 |
| 01/23 | 2,260 | 2,349 | 2,215 | 2,272 | +0.53% | 13,600 | 249億6291万 | +23.34% | 24.65 | 2.79 |
| 01/20 | 2,147 | 2,269 | 2,112 | 2,260 | +5.26% | 13,400 | 248億3107万 | +24.93% | 24.52 | 2.78 |
| 01/19 | 2,150 | 2,187 | 2,121 | 2,147 | -0.69% | 9,000 | 235億8951万 | +20.75% | 23.3 | 2.64 |
| 01/18 | 2,042 | 2,420 | 2,031 | 2,162 | +3.74% | 30,700 | 237億5432万 | +23.33% | 23.46 | 2.66 |
| 01/17 | 2,150 | 2,150 | 2,055 | 2,084 | -3.07% | 11,300 | 228億9732万 | +20.53% | 22.61 | 2.56 |
| 01/16 | 1,922 | 2,185 | 1,922 | 2,150 | +11.05% | 48,900 | 236億2248万 | +25.8% | 23.33 | 2.64 |
| 01/13 | 1,960 | 1,985 | 1,935 | 1,936 | -2.47% | 6,300 | 212億7121万 | +14.96% | 21.01 | 2.38 |
| 01/12 | 1,929 | 1,990 | 1,850 | 1,985 | +0.81% | 8,300 | 218億959万 | +19.22% | 21.54 | 2.44 |
| 01/11 | 1,960 | 2,010 | 1,952 | 1,969 | +0.46% | 25,500 | 216億3379万 | +19.7% | 21.37 | 2.42 |
| 01/10 | 1,920 | 1,960 | 1,901 | 1,960 | +2.51% | 20,100 | 215億3491万 | +20.76% | 21.27 | 2.41 |
| 01/06 | 1,959 | 1,959 | 1,900 | 1,912 | -0.42% | 19,400 | 210億752万 | +19.5% | 20.75 | 2.35 |
| 01/05 | 1,825 | 1,940 | 1,825 | 1,920 | +5.26% | 27,300 | 210億9542万 | +21.52% | 20.83 | 2.36 |
| 01/04 | 1,714 | 1,850 | 1,705 | 1,824 | +6.98% | 25,600 | 200億4065万 | +16.92% | 19.79 | 2.24 |
| 2016 |
| 12/30 | 1,649 | 1,728 | 1,600 | 1,705 | +4.6% | 20,300 | 187億3317万 | +10.36% | 18.5 | 2.1 |
| 12/29 | 1,607 | 1,669 | 1,607 | 1,630 | -0.12% | 3,200 | 179億913万 | +6.47% | 17.69 | 2.01 |
| 12/28 | 1,640 | 1,654 | 1,632 | 1,632 | -1.98% | 6,000 | 179億3111万 | +7.44% | 17.71 | 2.01 |
| 12/27 | 1,647 | 1,671 | 1,640 | 1,665 | -0.12% | 4,500 | 182億9368万 | +10.48% | 18.07 | 2.05 |
| 12/26 | 1,690 | 1,700 | 1,625 | 1,667 | -3.92% | 8,600 | 183億1566万 | +11.58% | 18.09 | 2.05 |
| 12/22 | 1,703 | 1,738 | 1,703 | 1,735 | -0.17% | 17,500 | 190億6279万 | +17.23% | 18.83 | 2.13 |
| 12/21 | 1,603 | 1,738 | 1,600 | 1,738 | +5.78% | 47,000 | 190億9575万 | +18.8% | 18.86 | 2.14 |
| 12/20 | 1,639 | 1,677 | 1,600 | 1,643 | +0.24% | 13,300 | 180億5196万 | +13.94% | 17.83 | 2.02 |
| 12/19 | 1,467 | 1,648 | 1,467 | 1,639 | +12.65% | 22,600 | 180億802万 | +14.86% | 17.79 | 2.02 |
| 12/16 | 1,439 | 1,469 | 1,439 | 1,455 | -0.95% | 3,000 | 159億8637万 | +2.25% | 15.79 | 1.79 |
| 12/15 | 1,459 | 1,480 | 1,459 | 1,469 | -1.34% | 3,600 | 161億4019万 | +3.16% | 15.94 | 1.81 |
| 12/14 | 1,442 | 1,500 | 1,442 | 1,489 | +2.13% | 4,900 | 163億5994万 | +4.79% | 16.16 | 1.83 |
| 12/13 | 1,479 | 1,479 | 1,442 | 1,458 | -1.22% | 2,800 | 160億1933万 | +2.6% | 15.82 | 1.79 |
| 12/12 | 1,487 | 1,535 | 1,436 | 1,476 | -3.34% | 13,100 | 162億1710万 | +3.8% | 16.02 | 1.82 |
| 12/09 | 1,540 | 1,580 | 1,510 | 1,527 | -2.05% | 6,100 | 167億7745万 | +7.31% | 16.57 | 1.88 |
| 12/08 | 1,625 | 1,625 | 1,550 | 1,559 | -1.64% | 11,600 | 171億2904万 | +9.63% | 16.92 | 1.92 |
| 12/07 | 1,540 | 1,600 | 1,530 | 1,585 | +4.97% | 17,500 | 174億1471万 | +11.62% | 17.2 | 1.95 |
| 12/06 | 1,489 | 1,534 | 1,449 | 1,510 | +2.86% | 12,500 | 165億9067万 | +6.71% | 16.39 | 1.86 |
| 12/05 | 1,485 | 1,485 | 1,450 | 1,468 | -0.94% | 6,900 | 161億2920万 | +3.82% | 15.93 | 1.81 |
| 12/02 | 1,438 | 1,483 | 1,428 | 1,482 | +3.06% | 13,600 | 162億8303万 | +4.66% | 16.08 | 1.82 |
| 12/01 | 1,400 | 1,440 | 1,390 | 1,438 | +3.83% | 21,400 | 157億9959万 | +1.13% | 15.6 | 1.77 |
| 11/30 | 1,400 | 1,407 | 1,373 | 1,385 | -1.42% | 5,200 | 152億1727万 | -3.28% | 15.03 | 1.7 |
| 11/29 | 1,390 | 1,407 | 1,373 | 1,405 | -0.85% | 9,200 | 154億3701万 | -2.57% | 15.25 | 1.73 |
| 11/28 | 1,405 | 1,423 | 1,391 | 1,417 | -1.6% | 8,000 | 155億6886万 | -2.14% | 15.38 | 1.74 |
| 11/25 | 1,380 | 1,445 | 1,338 | 1,440 | +5.34% | 23,700 | 158億2156万 | -0.69% | 15.63 | 1.77 |
| 11/24 | 1,370 | 1,388 | 1,325 | 1,367 | +3.17% | 16,300 | 150億1950万 | -5.72% | 14.83 | 1.68 |
| 11/22 | 1,329 | 1,329 | 1,313 | 1,325 | -0.9% | 7,900 | 145億5804万 | -8.93% | 14.38 | 1.63 |
| 11/21 | 1,339 | 1,388 | 1,306 | 1,337 | +0.83% | 23,300 | 146億8988万 | -8.17% | 14.51 | 1.64 |
| 11/18 | 1,330 | 1,339 | 1,300 | 1,326 | 0% | 9,000 | 145億6902万 | -8.93% | 14.39 | 1.63 |
| 11/17 | 1,319 | 1,337 | 1,303 | 1,326 | +0.91% | 16,000 | 145億6902万 | -8.99% | 14.39 | 1.63 |
| 11/16 | 1,236 | 1,317 | 1,228 | 1,314 | +7.62% | 40,200 | 144億3718万 | -9.81% | 14.26 | 1.62 |
| 11/15 | 1,256 | 1,256 | 1,201 | 1,221 | -3.25% | 34,100 | 134億1537万 | -16.31% | 13.25 | 1.5 |
| 11/14 | 1,303 | 1,348 | 1,250 | 1,262 | -17.14% | 107,000 | 138億6584万 | -13.74% | 13.69 | 1.55 |
| 11/11 | 1,510 | 1,523 | 1,453 | 1,523 | +1.94% | 24,300 | 167億3350万 | +3.82% | 16.53 | 1.87 |
| 11/10 | 1,450 | 1,515 | 1,446 | 1,494 | +7.48% | 18,500 | 164億1487万 | +2.4% | 16.21 | 1.84 |
| 11/09 | 1,485 | 1,501 | 1,365 | 1,390 | -6.4% | 29,300 | 152億7220万 | -4.4% | 15.08 | 1.71 |
| 11/08 | 1,515 | 1,534 | 1,471 | 1,485 | -1% | 17,300 | 163億1599万 | +1.99% | 16.11 | 1.83 |
| 11/07 | 1,523 | 1,523 | 1,461 | 1,500 | +0.33% | 17,300 | 164億8080万 | +3.23% | 16.28 | 1.85 |
| 11/04 | 1,468 | 1,495 | 1,427 | 1,495 | -0.27% | 11,200 | 164億2586万 | +3.03% | 16.22 | 1.84 |
