株価チャート
2016/10/26～2017/03/23
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 |
| 03/23 | 2,033 | 2,088 | 1,970 | 1,996 | -2.82% | 996,600 | 348億5814万 | -1.92% | 58.4 | 7.27 |
| 03/22 | 1,953 | 2,148 | 1,951 | 2,054 | +0.54% | 4,354,400 | 358億7105万 | +0.83% | 60.1 | 7.48 |
| 03/21 | 1,710 | 2,115 | 1,689 | 2,043 | +18.43% | 4,682,300 | 356億7895万 | +0.64% | 59.78 | 7.44 |
| 03/17 | 1,809 | 1,818 | 1,700 | 1,725 | -2.27% | 559,200 | 301億2540万 | -14.69% | 50.47 | 6.28 |
| 03/16 | 1,767 | 1,797 | 1,736 | 1,765 | +1.32% | 490,800 | 308億2396万 | -12.49% | 51.65 | 6.43 |
| 03/15 | 1,854 | 1,898 | 1,721 | 1,742 | -7.24% | 872,500 | 304億2228万 | -13.38% | 50.97 | 6.34 |
| 03/14 | 1,833 | 1,915 | 1,803 | 1,878 | +2.79% | 1,146,700 | 327億9739万 | -6.01% | 54.95 | 6.84 |
| 03/13 | 1,894 | 1,945 | 1,825 | 1,827 | -3.64% | 793,800 | 319億672万 | -7.59% | 53.46 | 6.65 |
| 03/10 | 2,000 | 2,018 | 1,894 | 1,896 | -4.87% | 911,100 | 331億1174万 | -3.27% | 55.48 | 6.91 |
| 03/09 | 2,064 | 2,128 | 1,980 | 1,993 | -3.72% | 969,200 | 348億575万 | +2.89% | 58.32 | 7.26 |
| 03/08 | 2,109 | 2,163 | 2,026 | 2,070 | -0.86% | 958,400 | 361億5048万 | +8.38% | 60.57 | 7.54 |
| 03/07 | 2,113 | 2,181 | 2,082 | 2,088 | -1.09% | 815,300 | 364億6483万 | +11.06% | 61.1 | 7.6 |
| 03/06 | 2,171 | 2,189 | 2,090 | 2,111 | -4.39% | 975,300 | 368億6650万 | +14.11% | 61.77 | 7.69 |
| 03/03 | 2,275 | 2,328 | 2,206 | 2,208 | -2.86% | 1,392,100 | 385億6051万 | +21.25% | 64.61 | 8.04 |
| 03/02 | 2,260 | 2,347 | 2,250 | 2,273 | +1.16% | 2,273,800 | 396億9567万 | +27.2% | 66.51 | 8.28 |
| 03/01 | 2,192 | 2,289 | 2,167 | 2,247 | +2.51% | 2,303,700 | 392億4160万 | +28.18% | 65.75 | 8.18 |
| 02/28 | 2,191 | 2,267 | 2,191 | 2,192 | +0.05% | 1,742,200 | 382億8108万 | +27.29% | 64.14 | 7.98 |
| 02/27 | 2,010 | 2,319 | 2,002 | 2,191 | +5.34% | 5,644,100 | 382億6362万 | +29.72% | 64.11 | 7.98 |
| 02/24 | 2,108 | 2,185 | 2,050 | 2,080 | -1.28% | 1,923,100 | 363億2512万 | +25.68% | 60.86 | 7.58 |
| 02/23 | 2,110 | 2,235 | 2,075 | 2,107 | -1.31% | 3,928,100 | 367億9664万 | +29.5% | 61.65 | 7.67 |
| 02/22 | 1,945 | 2,135 | 1,888 | 2,135 | +10.79% | 3,136,300 | 372億8564万 | +33.44% | 62.47 | 7.78 |
| 02/21 | 2,082 | 2,084 | 1,900 | 1,927 | -6.82% | 2,029,900 | 336億5312万 | +22.66% | 56.39 | 7.02 |
| 02/20 | 2,110 | 2,177 | 2,036 | 2,068 | -4.35% | 2,015,000 | 361億1555万 | +32.9% | 60.51 | 7.53 |
| 02/17 | 2,155 | 2,250 | 2,128 | 2,162 | +2.71% | 5,693,800 | 377億5716万 | +40.03% | 63.26 | 7.87 |
| 02/16 | 1,996 | 2,217 | 1,975 | 2,105 | +3.8% | 7,882,800 | 367億6172万 | +38.3% | 61.59 | 7.67 |
| 02/15 | 1,905 | 2,030 | 1,791 | 2,028 | +7.99% | 3,809,700 | 354億1699万 | +36.02% | 59.34 | 7.39 |
| 02/14 | 1,980 | 2,040 | 1,830 | 1,878 | +1.68% | 5,397,100 | 327億9739万 | +29.43% | 54.95 | 6.84 |
| 02/13 | 1,568 | 1,998 | 1,527 | 1,847 | +14.86% | 9,833,000 | 322億5600万 | +30.35% | 54.04 | 6.73 |
| 02/10 | 1,598 | 1,679 | 1,540 | 1,608 | -0.62% | 2,250,600 | 280億8211万 | +16.1% | 47.05 | 5.86 |
| 02/09 | 1,466 | 1,659 | 1,425 | 1,618 | +13.94% | 3,676,000 | 282億5675万 | +18.8% | 47.34 | 5.89 |
| 02/08 | 1,356 | 1,440 | 1,352 | 1,420 | +5.19% | 514,300 | 247億9888万 | +6.05% | 41.55 | 5.17 |
| 02/07 | 1,373 | 1,383 | 1,343 | 1,350 | -4.19% | 367,300 | 235億7640万 | +2.12% | 39.5 | 4.92 |
| 02/06 | 1,450 | 1,496 | 1,392 | 1,409 | +6.9% | 2,199,400 | 246億677万 | +7.72% | 41.23 | 5.13 |
| 02/03 | 1,314 | 1,341 | 1,300 | 1,318 | -0.23% | 165,500 | 230億1755万 | +2.09% | 38.57 | 4.8 |
| 02/02 | 1,317 | 1,361 | 1,309 | 1,321 | +1.3% | 311,200 | 230億6994万 | +3.36% | 38.65 | 4.81 |
| 02/01 | 1,328 | 1,341 | 1,285 | 1,304 | -2.76% | 322,200 | 227億7305万 | +3.16% | 38.16 | 4.75 |
| 01/31 | 1,361 | 1,368 | 1,334 | 1,341 | -2.97% | 236,200 | 234億1922万 | +7.19% | 39.23 | 4.88 |
| 01/30 | 1,370 | 1,400 | 1,355 | 1,382 | +1.92% | 288,400 | 241億3524万 | +11.9% | 40.43 | 5.03 |
| 01/27 | 1,412 | 1,430 | 1,350 | 1,356 | -5.31% | 520,600 | 236億8118万 | +11.24% | 39.67 | 4.94 |
| 01/26 | 1,507 | 1,519 | 1,428 | 1,432 | -3.24% | 764,500 | 250億844万 | +18.94% | 41.9 | 5.22 |
| 01/25 | 1,410 | 1,485 | 1,391 | 1,480 | +9.23% | 1,843,800 | 258億4672万 | +24.89% | 43.3 | 5.39 |
| 01/24 | 1,355 | 1,412 | 1,334 | 1,355 | 0% | 770,000 | 236億6372万 | +16.41% | 39.64 | 4.93 |
| 01/23 | 1,336 | 1,408 | 1,315 | 1,355 | -0.81% | 1,019,900 | 236億6372万 | +17.93% | 39.64 | 4.93 |
| 01/20 | 1,400 | 1,439 | 1,330 | 1,366 | -4.01% | 1,158,200 | 238億5582万 | +20.35% | 39.97 | 4.97 |
| 01/19 | 1,466 | 1,560 | 1,404 | 1,423 | +0.42% | 3,213,400 | 248億5127万 | +26.94% | 41.63 | 5.18 |
| 01/18 | 1,500 | 1,515 | 1,400 | 1,417 | -9.51% | 2,429,400 | 247億4648万 | +28.58% | 41.46 | 5.16 |
| 01/17 | 1,673 | 1,770 | 1,543 | 1,566 | -10.67% | 3,766,100 | 273億4862万 | +44.6% | 45.82 | 5.7 |
| 01/16 | 1,784 | 1,878 | 1,632 | 1,753 | +7.94% | 7,396,400 | 306億1439万 | +65.69% | 51.29 | 6.38 |
| 01/13 | 1,544 | 1,624 | 1,484 | 1,624 | +22.66% | 7,461,000 | 283億6153万 | +58.28% | 47.51 | 5.91 |
| 01/12 | 1,114 | 1,324 | 1,102 | 1,324 | +29.3% | 4,213,200 | 231億2233万 | +32.53% | 38.74 | 4.82 |
| 01/11 | 1,040 | 1,052 | 1,024 | 1,024 | -0.29% | 95,600 | 178億8313万 | +3.96% | 29.96 | 3.73 |
| 01/10 | 1,065 | 1,067 | 1,025 | 1,027 | -3.39% | 135,100 | 179億3552万 | +4.58% | 30.05 | 3.74 |
| 01/06 | 1,031 | 1,065 | 1,006 | 1,063 | +3.61% | 189,800 | 185億6423万 | +8.36% | 31.1 | 3.87 |
| 01/05 | 1,030 | 1,037 | 1,014 | 1,026 | -0.87% | 71,900 | 179億1806万 | +4.91% | 30.02 | 3.74 |
| 01/04 | 1,018 | 1,046 | 1,013 | 1,035 | +2.37% | 106,800 | 180億7524万 | +5.94% | 30.28 | 3.77 |
| 2016 |
| 12/30 | 993 | 1,018 | 982 | 1,011 | +2.64% | 96,800 | 176億5610万 | +3.59% | 29.58 | 3.68 |
| 12/29 | 996 | 998 | 980 | 985 | -0.61% | 55,000 | 172億204万 | +0.92% | 28.82 | 3.59 |
| 12/28 | 998 | 999 | 989 | 991 | +0.51% | 41,400 | 173億682万 | +1.43% | 28.99 | 3.61 |
| 12/27 | 974 | 995 | 973 | 986 | +0.61% | 75,300 | 172億1950万 | +0.82% | 28.85 | 3.59 |
| 12/26 | 977 | 997 | 970 | 980 | +1.66% | 101,200 | 171億1472万 | +0.1% | 28.67 | 3.57 |
| 12/22 | 957 | 966 | 955 | 964 | +0.73% | 61,300 | 168億3529万 | -1.63% | 28.2 | 3.51 |
| 12/21 | 971 | 980 | 957 | 957 | -1.14% | 65,500 | 167億1304万 | -2.55% | 28 | 3.49 |
| 12/20 | 986 | 986 | 965 | 968 | -1.73% | 53,100 | 169億515万 | -1.53% | 28.32 | 3.53 |
| 12/19 | 955 | 989 | 953 | 985 | +3.58% | 78,800 | 172億204万 | 0% | 28.82 | 3.59 |
| 12/16 | 963 | 977 | 935 | 951 | -1.76% | 124,300 | 166億826万 | -3.45% | 27.82 | 3.46 |
| 12/15 | 980 | 986 | 962 | 968 | -1.73% | 59,200 | 169億515万 | -1.93% | 28.32 | 3.53 |
| 12/14 | 998 | 999 | 985 | 985 | -1.01% | 42,700 | 172億204万 | -0.2% | 28.82 | 3.59 |
| 12/13 | 995 | 1,005 | 983 | 995 | -1.09% | 75,500 | 173億7668万 | +0.61% | 29.11 | 3.62 |
| 12/12 | 974 | 1,019 | 964 | 1,006 | +4.9% | 160,800 | 175億6878万 | +1.62% | 29.43 | 3.66 |
| 12/09 | 932 | 979 | 932 | 959 | +2.02% | 103,600 | 167億4797万 | -3.13% | 28.06 | 3.49 |
| 12/08 | 943 | 952 | 939 | 940 | -0.32% | 95,200 | 164億1616万 | -5.34% | 27.5 | 3.42 |
| 12/07 | 944 | 954 | 942 | 943 | -0.21% | 54,300 | 164億6855万 | -5.61% | 27.59 | 3.43 |
| 12/06 | 961 | 964 | 943 | 945 | -1.46% | 71,000 | 165億348万 | -5.88% | 27.65 | 3.44 |
| 12/05 | 955 | 961 | 947 | 959 | -0.21% | 52,200 | 167億4797万 | -5.14% | 28.06 | 3.49 |
| 12/02 | 970 | 990 | 956 | 961 | -1.03% | 101,500 | 167億8290万 | -5.51% | 28.12 | 3.5 |
| 12/01 | 985 | 999 | 971 | 971 | -0.92% | 114,100 | 169億5754万 | -4.9% | 28.41 | 3.54 |
| 11/30 | 1,000 | 1,007 | 980 | 980 | -2% | 265,000 | 171億1472万 | -4.3% | 28.67 | 3.57 |
| 11/29 | 1,004 | 1,013 | 997 | 1,000 | -0.4% | 61,800 | 174億6400万 | -2.72% | 29.26 | 3.64 |
| 11/28 | 1,008 | 1,025 | 997 | 1,004 | +0.6% | 103,600 | 175億3385万 | -2.33% | 29.37 | 3.66 |
| 11/25 | 1,012 | 1,016 | 995 | 998 | -1.38% | 64,200 | 174億2907万 | -3.01% | 29.2 | 3.63 |
| 11/24 | 1,024 | 1,024 | 1,009 | 1,012 | -0.3% | 52,500 | 176億7356万 | -1.75% | 29.61 | 3.69 |
| 11/22 | 1,015 | 1,025 | 1,010 | 1,015 | -0.2% | 45,900 | 177億2596万 | -1.55% | 29.7 | 3.7 |
| 11/21 | 1,005 | 1,020 | 1,005 | 1,017 | +0.59% | 40,100 | 177億6088万 | -1.36% | 29.75 | 3.7 |
| 11/18 | 1,013 | 1,021 | 1,003 | 1,011 | -0.1% | 49,500 | 176億5610万 | -2.03% | 29.58 | 3.68 |
| 11/17 | 1,003 | 1,022 | 1,002 | 1,012 | +1% | 43,100 | 176億7356万 | -1.94% | 29.61 | 3.69 |
| 11/16 | 1,005 | 1,016 | 999 | 1,002 | +0.7% | 43,100 | 174億9892万 | -2.91% | 29.32 | 3.65 |
| 11/15 | 1,006 | 1,006 | 993 | 995 | -0.6% | 35,600 | 173億7668万 | -3.77% | 29.11 | 3.62 |
| 11/14 | 992 | 1,011 | 992 | 1,001 | +0.1% | 42,700 | 174億8146万 | -3.38% | 29.29 | 3.65 |
| 11/11 | 1,024 | 1,024 | 998 | 1,000 | -0.1% | 60,600 | 174億6400万 | -3.66% | 29.26 | 3.64 |
| 11/10 | 1,010 | 1,013 | 1,000 | 1,001 | +3.3% | 71,700 | 174億8146万 | -3.84% | 29.29 | 3.65 |
| 11/09 | 1,014 | 1,033 | 940 | 969 | -4.72% | 174,800 | 169億2261万 | -7.27% | 28.35 | 3.53 |
| 11/08 | 1,030 | 1,038 | 1,015 | 1,017 | -0.68% | 28,300 | 177億6088万 | -3.24% | 29.75 | 3.7 |
| 11/07 | 1,024 | 1,039 | 1,021 | 1,024 | +1.19% | 46,200 | 178億8313万 | -3.03% | 29.96 | 3.73 |
| 11/04 | 1,017 | 1,026 | 1,008 | 1,012 | -2.03% | 60,000 | 176億7356万 | -4.44% | 29.61 | 3.69 |
| 11/02 | 1,071 | 1,072 | 1,020 | 1,033 | -4.7% | 135,300 | 180億4031万 | -2.55% | 30.22 | 3.76 |
| 11/01 | 1,078 | 1,122 | 1,078 | 1,084 | -0.18% | 78,400 | 189億3097万 | +2.17% | 31.71 | 3.95 |
| 10/31 | 1,083 | 1,120 | 1,070 | 1,086 | -1.45% | 103,500 | 189億6590万 | +2.84% | 31.76 | 3.95 |
| 10/28 | 1,155 | 1,175 | 1,082 | 1,102 | -2.04% | 292,800 | 192億4532万 | +4.75% | 32.23 | 4.01 |
| 10/27 | 1,038 | 1,155 | 1,032 | 1,125 | +7.86% | 448,500 | 196億4700万 | +7.45% | 32.9 | 4.1 |
| 10/26 | 1,057 | 1,066 | 1,031 | 1,043 | -0.95% | 62,900 | 182億1495万 | +0.19% | 30.5 | 3.8 |
