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 | 1,346 | 1,351 | 1,320 | 1,320 | -1.49% | 750,100 | 5128億9669万 | -3.86% | 19.05 | 1.61 |
| 03/30 | 1,355 | 1,359 | 1,335 | 1,340 | -1.47% | 560,900 | 5206億6785万 | -2.55% | 19.34 | 1.64 |
| 03/29 | 1,367 | 1,373 | 1,354 | 1,360 | -0.07% | 566,900 | 5284億3901万 | -1.16% | 19.62 | 1.66 |
| 03/28 | 1,355 | 1,370 | 1,355 | 1,361 | +2.02% | 850,400 | 5288億2757万 | -1.02% | 19.64 | 1.66 |
| 03/27 | 1,337 | 1,353 | 1,333 | 1,334 | -1.33% | 463,000 | 5183億3650万 | -2.91% | 19.25 | 1.63 |
| 03/24 | 1,347 | 1,360 | 1,336 | 1,352 | +0.45% | 890,100 | 5253億3055万 | -1.6% | 19.51 | 1.65 |
| 03/23 | 1,353 | 1,353 | 1,333 | 1,346 | -0.66% | 845,200 | 5229億9920万 | -1.9% | 19.42 | 1.65 |
| 03/22 | 1,361 | 1,373 | 1,354 | 1,355 | -2.02% | 699,200 | 5264億9622万 | -1.17% | 19.55 | 1.66 |
| 03/21 | 1,377 | 1,387 | 1,363 | 1,383 | -0.5% | 686,200 | 5373億7585万 | +0.95% | 19.96 | 1.69 |
| 03/17 | 1,391 | 1,391 | 1,380 | 1,390 | 0% | 510,100 | 5400億9575万 | +1.68% | 20.06 | 1.7 |
| 03/16 | 1,380 | 1,394 | 1,374 | 1,390 | 0% | 578,200 | 5400億9575万 | +1.83% | 20.06 | 1.7 |
| 03/15 | 1,390 | 1,397 | 1,381 | 1,390 | +0.14% | 399,000 | 5400億9575万 | +2.13% | 20.06 | 1.7 |
| 03/14 | 1,388 | 1,394 | 1,381 | 1,388 | -0.22% | 425,000 | 5393億1864万 | +2.21% | 20.03 | 1.7 |
| 03/13 | 1,391 | 1,401 | 1,384 | 1,391 | -1.14% | 624,000 | 5404億8431万 | +2.66% | 20.07 | 1.7 |
| 03/10 | 1,403 | 1,414 | 1,391 | 1,407 | +1.08% | 897,200 | 5467億124万 | +3.76% | 20.3 | 1.72 |
| 03/09 | 1,396 | 1,401 | 1,390 | 1,392 | +0.22% | 492,200 | 5408億7287万 | +2.81% | 20.09 | 1.7 |
| 03/08 | 1,389 | 1,393 | 1,380 | 1,389 | +0.43% | 666,000 | 5397億720万 | +2.58% | 20.04 | 1.7 |
| 03/07 | 1,382 | 1,389 | 1,368 | 1,383 | -0.22% | 516,900 | 5373億7585万 | +2.14% | 19.96 | 1.69 |
| 03/06 | 1,402 | 1,405 | 1,385 | 1,386 | -0.65% | 344,200 | 5385億4152万 | +2.29% | 20 | 1.7 |
| 03/03 | 1,398 | 1,402 | 1,389 | 1,395 | +0.58% | 493,800 | 5420億3854万 | +2.95% | 20.13 | 1.71 |
| 03/02 | 1,410 | 1,412 | 1,387 | 1,387 | -0.29% | 623,100 | 5389億3008万 | +2.29% | 20.01 | 1.7 |
| 03/01 | 1,388 | 1,399 | 1,371 | 1,391 | +0.72% | 1,058,700 | 5404億8431万 | +2.51% | 20.07 | 1.7 |
| 02/28 | 1,370 | 1,396 | 1,367 | 1,381 | +1.62% | 1,081,800 | 5365億9873万 | +1.77% | 19.93 | 1.69 |
| 02/27 | 1,343 | 1,364 | 1,341 | 1,359 | -0.07% | 1,037,500 | 5280億5045万 | +0.15% | 19.61 | 1.66 |
| 02/24 | 1,358 | 1,365 | 1,345 | 1,360 | -0.58% | 602,300 | 5284億3901万 | +0.07% | 19.62 | 1.66 |
| 02/23 | 1,368 | 1,368 | 1,356 | 1,368 | +0.81% | 454,300 | 5315億4748万 | +0.51% | 19.74 | 1.67 |
| 02/22 | 1,332 | 1,361 | 1,332 | 1,357 | +0.89% | 698,200 | 5272億7334万 | -0.37% | 19.58 | 1.66 |
| 02/21 | 1,350 | 1,357 | 1,329 | 1,345 | +0.6% | 474,200 | 5226億1064万 | -1.39% | 19.41 | 1.64 |
| 02/20 | 1,325 | 1,339 | 1,319 | 1,337 | +1.29% | 576,200 | 5195億217万 | -2.19% | 19.29 | 1.64 |
| 02/17 | 1,333 | 1,336 | 1,317 | 1,320 | +0.3% | 821,300 | 5128億9669万 | -3.72% | 19.05 | 1.61 |
| 02/16 | 1,318 | 1,326 | 1,311 | 1,316 | -0.23% | 717,200 | 5113億4245万 | -4.43% | 18.99 | 1.61 |
| 02/15 | 1,329 | 1,334 | 1,318 | 1,319 | 0% | 1,028,000 | 5125億813万 | -4.56% | 19.03 | 1.61 |
| 02/14 | 1,336 | 1,344 | 1,318 | 1,319 | -0.15% | 765,200 | 5125億813万 | -4.97% | 19.03 | 1.61 |
| 02/13 | 1,343 | 1,343 | 1,320 | 1,321 | -0.68% | 840,600 | 5132億8525万 | -5.24% | 19.06 | 1.62 |
| 02/10 | 1,322 | 1,335 | 1,321 | 1,330 | +2.23% | 715,900 | 5167億8227万 | -5.07% | 19.19 | 1.63 |
| 02/09 | 1,305 | 1,311 | 1,295 | 1,301 | -0.99% | 625,500 | 5055億1408万 | -7.53% | 18.77 | 1.59 |
| 02/08 | 1,319 | 1,320 | 1,298 | 1,314 | +0.23% | 829,800 | 5105億6534万 | -7.01% | 18.96 | 1.61 |
| 02/07 | 1,317 | 1,321 | 1,282 | 1,311 | -6.42% | 1,551,700 | 5093億9966万 | -7.55% | 18.92 | 1.6 |
| 02/06 | 1,399 | 1,403 | 1,378 | 1,401 | +1.67% | 869,100 | 5443億6989万 | -1.55% | 20.22 | 1.71 |
| 02/03 | 1,370 | 1,383 | 1,364 | 1,378 | -0.14% | 592,300 | 5354億3306万 | -3.23% | 19.88 | 1.69 |
| 02/02 | 1,408 | 1,414 | 1,376 | 1,380 | -1.22% | 765,800 | 5362億1017万 | -3.29% | 19.91 | 1.69 |
| 02/01 | 1,379 | 1,400 | 1,367 | 1,397 | +0.5% | 519,900 | 5428億1566万 | -2.24% | 20.16 | 1.71 |
| 01/31 | 1,385 | 1,400 | 1,383 | 1,390 | -0.29% | 548,400 | 5400億9575万 | -2.8% | 20.06 | 1.7 |
| 01/30 | 1,410 | 1,413 | 1,388 | 1,394 | -1.62% | 634,200 | 5416億4999万 | -2.52% | 20.12 | 1.7 |
| 01/27 | 1,423 | 1,425 | 1,412 | 1,417 | +0.07% | 569,900 | 5505億8682万 | -0.98% | 20.45 | 1.73 |
| 01/26 | 1,409 | 1,420 | 1,405 | 1,416 | +1.22% | 572,500 | 5501億9826万 | -0.98% | 20.43 | 1.73 |
| 01/25 | 1,403 | 1,423 | 1,388 | 1,399 | +0.94% | 513,300 | 5435億9278万 | -2.17% | 20.19 | 1.71 |
| 01/24 | 1,386 | 1,392 | 1,377 | 1,386 | -0.29% | 670,200 | 5385億4152万 | -3.01% | 20 | 1.7 |
| 01/23 | 1,387 | 1,400 | 1,387 | 1,390 | -1.42% | 444,500 | 5400億9575万 | -2.66% | 20.06 | 1.7 |
| 01/20 | 1,405 | 1,420 | 1,403 | 1,410 | +0.28% | 430,300 | 5478億6692万 | -1.19% | 20.35 | 1.72 |
| 01/19 | 1,420 | 1,425 | 1,406 | 1,406 | +0.21% | 527,400 | 5463億1268万 | -1.26% | 20.29 | 1.72 |
| 01/18 | 1,413 | 1,415 | 1,383 | 1,403 | -1.34% | 1,192,800 | 5451億4701万 | -1.2% | 20.25 | 1.72 |
| 01/17 | 1,450 | 1,450 | 1,422 | 1,422 | -1.73% | 531,300 | 5525億2961万 | +0.42% | 20.52 | 1.74 |
| 01/16 | 1,443 | 1,463 | 1,433 | 1,447 | -0.34% | 740,700 | 5622億4357万 | +2.48% | 20.88 | 1.77 |
| 01/13 | 1,441 | 1,460 | 1,432 | 1,452 | +0.55% | 446,200 | 5641億8636万 | +3.27% | 20.95 | 1.78 |
| 01/12 | 1,474 | 1,479 | 1,434 | 1,444 | -2.04% | 1,044,600 | 5610億7789万 | +3.22% | 20.84 | 1.77 |
| 01/11 | 1,485 | 1,487 | 1,473 | 1,474 | -0.27% | 604,100 | 5727億3463万 | +5.74% | 21.27 | 1.8 |
| 01/10 | 1,495 | 1,495 | 1,474 | 1,478 | +0.07% | 764,200 | 5742億8887万 | +6.48% | 21.33 | 1.81 |
| 01/06 | 1,467 | 1,481 | 1,461 | 1,477 | +0.07% | 587,500 | 5739億31万 | +6.87% | 21.31 | 1.81 |
| 01/05 | 1,465 | 1,483 | 1,463 | 1,476 | +0.48% | 610,000 | 5735億1175万 | +7.27% | 21.3 | 1.81 |
| 01/04 | 1,444 | 1,470 | 1,444 | 1,469 | +2.01% | 751,300 | 5707億9184万 | +7.23% | 21.2 | 1.8 |
| 2016 |
| 12/30 | 1,424 | 1,443 | 1,424 | 1,440 | +1.12% | 351,100 | 5595億2366万 | +5.57% | 20.78 | 1.76 |
| 12/29 | 1,443 | 1,443 | 1,416 | 1,424 | -1.25% | 569,000 | 5533億673万 | +4.86% | 20.55 | 1.74 |
| 12/28 | 1,436 | 1,445 | 1,426 | 1,442 | +0.84% | 416,300 | 5603億78万 | +6.5% | 20.81 | 1.76 |
| 12/27 | 1,433 | 1,439 | 1,425 | 1,430 | -0.35% | 558,700 | 5556億3808万 | +6% | 20.63 | 1.75 |
| 12/26 | 1,428 | 1,441 | 1,417 | 1,435 | +1.13% | 661,800 | 5575億8087万 | +6.77% | 20.71 | 1.75 |
| 12/22 | 1,413 | 1,420 | 1,407 | 1,419 | +0.71% | 414,100 | 5513億6394万 | +5.97% | 20.48 | 1.74 |
| 12/21 | 1,428 | 1,428 | 1,405 | 1,409 | -0.14% | 395,100 | 5474億7836万 | +5.62% | 20.33 | 1.72 |
| 12/20 | 1,395 | 1,415 | 1,390 | 1,411 | +0.79% | 450,300 | 5482億5547万 | +6.17% | 20.36 | 1.73 |
| 12/19 | 1,404 | 1,410 | 1,390 | 1,400 | +0.36% | 450,700 | 5439億8134万 | +5.66% | 20.2 | 1.71 |
| 12/16 | 1,400 | 1,404 | 1,391 | 1,395 | +0.58% | 740,600 | 5420億3854万 | +5.68% | 20.13 | 1.71 |
| 12/15 | 1,392 | 1,393 | 1,370 | 1,387 | +1.61% | 830,000 | 5389億3008万 | +5.4% | 20.01 | 1.7 |
| 12/14 | 1,364 | 1,368 | 1,351 | 1,365 | +0.22% | 727,100 | 5303億8180万 | +4.2% | 19.7 | 1.67 |
| 12/13 | 1,335 | 1,368 | 1,317 | 1,362 | +2.41% | 914,400 | 5292億1613万 | +4.29% | 19.65 | 1.67 |
| 12/12 | 1,315 | 1,331 | 1,310 | 1,330 | +1.92% | 612,300 | 5167億8227万 | +2.23% | 19.19 | 1.63 |
| 12/09 | 1,281 | 1,307 | 1,281 | 1,305 | -0.46% | 1,137,700 | 5070億6832万 | +0.62% | 18.83 | 1.6 |
| 12/08 | 1,330 | 1,332 | 1,300 | 1,311 | 0% | 882,300 | 5093億9966万 | +1.24% | 18.92 | 1.6 |
| 12/07 | 1,314 | 1,315 | 1,300 | 1,311 | +1.39% | 785,700 | 5093億9966万 | +1.39% | 18.92 | 1.6 |
| 12/06 | 1,319 | 1,322 | 1,290 | 1,293 | -0.54% | 557,400 | 5024億562万 | +0.15% | 18.66 | 1.58 |
| 12/05 | 1,307 | 1,307 | 1,296 | 1,300 | -1.29% | 487,100 | 5051億2553万 | +0.78% | 18.76 | 1.59 |
| 12/02 | 1,319 | 1,330 | 1,312 | 1,317 | -0.23% | 550,500 | 5117億3101万 | +2.25% | 19 | 1.61 |
| 12/01 | 1,340 | 1,342 | 1,316 | 1,320 | -0.6% | 1,008,500 | 5128億9669万 | +2.64% | 19.05 | 1.61 |
| 11/30 | 1,318 | 1,335 | 1,317 | 1,328 | +0.68% | 712,100 | 5160億515万 | +3.43% | 19.16 | 1.62 |
| 11/29 | 1,310 | 1,320 | 1,304 | 1,319 | -0.3% | 510,000 | 5125億813万 | +2.97% | 19.03 | 1.61 |
| 11/28 | 1,317 | 1,326 | 1,311 | 1,323 | +0.68% | 483,200 | 5140億6236万 | +3.6% | 19.09 | 1.62 |
| 11/25 | 1,315 | 1,318 | 1,301 | 1,314 | +0.15% | 656,500 | 5105億6534万 | +3.14% | 18.96 | 1.61 |
| 11/24 | 1,334 | 1,337 | 1,311 | 1,312 | -0.53% | 549,100 | 5097億8822万 | +3.31% | 18.93 | 1.6 |
| 11/22 | 1,319 | 1,325 | 1,311 | 1,319 | +0.15% | 389,400 | 5125億813万 | +4.19% | 19.03 | 1.61 |
| 11/21 | 1,317 | 1,325 | 1,305 | 1,317 | +1.15% | 522,700 | 5117億3101万 | +4.36% | 19 | 1.61 |
| 11/18 | 1,324 | 1,324 | 1,296 | 1,302 | +0.31% | 475,800 | 5059億264万 | +3.5% | 18.79 | 1.59 |
| 11/17 | 1,286 | 1,303 | 1,286 | 1,298 | 0% | 495,500 | 5043億4841万 | +3.51% | 18.73 | 1.59 |
| 11/16 | 1,287 | 1,300 | 1,286 | 1,298 | +0.93% | 613,100 | 5043億4841万 | +3.92% | 18.73 | 1.59 |
| 11/15 | 1,290 | 1,291 | 1,271 | 1,286 | -1.53% | 850,400 | 4996億8571万 | +3.29% | 18.56 | 1.57 |
| 11/14 | 1,313 | 1,313 | 1,291 | 1,306 | +1.56% | 516,800 | 5074億5687万 | +5.24% | 18.85 | 1.6 |
| 11/11 | 1,318 | 1,318 | 1,283 | 1,286 | -1.23% | 581,700 | 4996億8571万 | +3.96% | 18.56 | 1.57 |
| 11/10 | 1,302 | 1,328 | 1,286 | 1,302 | +5.85% | 898,200 | 5059億264万 | +5.6% | 18.79 | 1.59 |
| 11/09 | 1,300 | 1,325 | 1,214 | 1,230 | -1.91% | 1,566,100 | 4779億2646万 | +0.16% | 17.75 | 1.5 |
| 11/08 | 1,249 | 1,266 | 1,249 | 1,254 | +0.48% | 603,100 | 4872億5185万 | +2.28% | 18.1 | 1.53 |
| 11/07 | 1,250 | 1,253 | 1,235 | 1,248 | +1.13% | 575,100 | 4849億2050万 | +2.04% | 18.01 | 1.53 |
| 11/04 | 1,241 | 1,247 | 1,222 | 1,234 | -1.12% | 754,200 | 4794億8069万 | +1.06% | 17.81 | 1.51 |
