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 | 1,001 | 1,021 | 995 | 999 | -0.3% | 79,700 | 94億4974万 | -2.92% | 57.59 | 2.84 |
| 03/30 | 1,027 | 1,043 | 1,000 | 1,002 | -3.09% | 102,300 | 94億7811万 | -2.91% | 57.77 | 2.85 |
| 03/29 | 992 | 1,046 | 992 | 1,034 | +3.4% | 227,100 | 97億8081万 | -0.1% | 59.61 | 2.94 |
| 03/28 | 974 | 1,011 | 974 | 1,000 | +2.99% | 155,400 | 94億5920万 | -3.47% | 57.65 | 2.85 |
| 03/27 | 1,004 | 1,008 | 970 | 971 | -4.43% | 156,800 | 91億8488万 | -6.54% | 55.98 | 2.76 |
| 03/24 | 1,020 | 1,033 | 1,010 | 1,016 | +0.1% | 85,000 | 96億1054万 | -2.59% | 58.57 | 2.89 |
| 03/23 | 988 | 1,025 | 988 | 1,015 | +2.73% | 159,900 | 96億108万 | -2.96% | 58.52 | 2.89 |
| 03/22 | 1,002 | 1,024 | 987 | 988 | -0.9% | 254,200 | 93億4568万 | -5.82% | 56.96 | 2.81 |
| 03/21 | 960 | 998 | 960 | 997 | +1.73% | 127,600 | 94億3082万 | -5.32% | 57.48 | 2.84 |
| 03/17 | 998 | 1,000 | 960 | 980 | -2.87% | 161,800 | 92億7001万 | -7.28% | 56.5 | 2.79 |
| 03/16 | 973 | 1,020 | 973 | 1,009 | +1% | 135,100 | 95億4433万 | -4.9% | 58.17 | 2.87 |
| 03/15 | 1,030 | 1,039 | 991 | 999 | -2.92% | 211,000 | 94億4974万 | -6.46% | 57.59 | 2.84 |
| 03/14 | 1,021 | 1,035 | 1,014 | 1,029 | +0.68% | 101,100 | 97億3351万 | -4.37% | 59.32 | 2.93 |
| 03/13 | 1,032 | 1,046 | 1,011 | 1,022 | -1.26% | 150,100 | 96億6730万 | -5.63% | 58.92 | 2.91 |
| 03/10 | 1,080 | 1,083 | 1,031 | 1,035 | -4.17% | 283,600 | 97億9027万 | -5.05% | 59.67 | 2.95 |
| 03/09 | 1,091 | 1,099 | 1,080 | 1,080 | -0.37% | 148,100 | 102億1593万 | -1.55% | 62.26 | 3.07 |
| 03/08 | 1,094 | 1,102 | 1,069 | 1,084 | -1.54% | 218,300 | 102億5377万 | -1.72% | 62.49 | 3.08 |
| 03/07 | 1,063 | 1,134 | 1,063 | 1,101 | +5.87% | 637,500 | 104億1457万 | -0.81% | 63.47 | 3.13 |
| 03/06 | 1,071 | 1,073 | 1,040 | 1,040 | -2.89% | 198,000 | 98億3756万 | -6.98% | 59.96 | 2.96 |
| 03/03 | 1,086 | 1,091 | 1,061 | 1,071 | -1.74% | 148,300 | 101億3080万 | -5.22% | 61.74 | 3.05 |
| 03/02 | 1,064 | 1,098 | 1,056 | 1,090 | +3.71% | 292,600 | 103億1052万 | -4.39% | 62.84 | 3.1 |
| 03/01 | 1,038 | 1,060 | 1,016 | 1,051 | +0.86% | 280,600 | 99億4161万 | -8.85% | 60.59 | 2.99 |
| 02/28 | 1,026 | 1,067 | 1,025 | 1,042 | +1.56% | 222,900 | 98億5648万 | -10.56% | 60.07 | 2.97 |
| 02/27 | 1,047 | 1,049 | 1,015 | 1,026 | -2.47% | 210,800 | 97億513万 | -12.38% | 59.15 | 2.92 |
| 02/24 | 1,055 | 1,055 | 1,033 | 1,052 | -0.57% | 195,700 | 99億5107万 | -10.62% | 60.65 | 2.99 |
| 02/23 | 1,075 | 1,080 | 1,052 | 1,058 | -2.04% | 135,700 | 100億783万 | -10.34% | 60.99 | 3.01 |
| 02/22 | 1,075 | 1,086 | 1,070 | 1,080 | +0.47% | 178,200 | 102億1593万 | -8.55% | 62.26 | 3.07 |
| 02/21 | 1,067 | 1,088 | 1,046 | 1,075 | +1.51% | 224,700 | 101億6864万 | -9.28% | 61.98 | 3.06 |
| 02/20 | 1,072 | 1,086 | 1,041 | 1,059 | -1.67% | 363,700 | 100億1729万 | -10.78% | 61.05 | 3.01 |
| 02/17 | 1,113 | 1,120 | 1,077 | 1,077 | -1.46% | 290,300 | 101億8755万 | -9.57% | 62.09 | 3.06 |
| 02/16 | 1,108 | 1,154 | 1,092 | 1,093 | +0.74% | 594,500 | 103億3890万 | -8.38% | 63.01 | 3.11 |
| 02/15 | 1,077 | 1,098 | 1,060 | 1,085 | +0.46% | 285,100 | 102億6323万 | -9.05% | 62.55 | 3.09 |
| 02/14 | 1,119 | 1,126 | 1,080 | 1,080 | -2.09% | 296,400 | 102億1593万 | -9.4% | 62.26 | 3.07 |
| 02/13 | 1,095 | 1,119 | 1,088 | 1,103 | +0.91% | 367,100 | 104億3349万 | -7.7% | 63.59 | 3.14 |
| 02/10 | 1,163 | 1,195 | 1,085 | 1,093 | -6.02% | 987,000 | 103億3890万 | -8.46% | 63.01 | 3.11 |
| 02/09 | 1,218 | 1,233 | 1,163 | 1,163 | -4.83% | 585,400 | 110億104万 | -2.76% | 67.05 | 3.31 |
| 02/08 | 1,200 | 1,260 | 1,200 | 1,222 | +1.92% | 615,800 | 115億5914万 | +2.69% | 70.45 | 3.48 |
| 02/07 | 1,185 | 1,218 | 1,161 | 1,199 | +0.5% | 470,700 | 113億4158万 | +1.87% | 69.12 | 3.41 |
| 02/06 | 1,224 | 1,228 | 1,188 | 1,193 | -2.05% | 319,000 | 112億8482万 | +2.76% | 68.78 | 3.39 |
| 02/03 | 1,229 | 1,257 | 1,171 | 1,218 | -0.98% | 663,600 | 115億2130万 | +6.28% | 70.22 | 3.47 |
| 02/02 | 1,236 | 1,287 | 1,221 | 1,230 | -1.44% | 825,400 | 116億3481万 | +8.95% | 70.91 | 3.5 |
| 02/01 | 1,255 | 1,291 | 1,202 | 1,248 | -3.93% | 1,257,800 | 118億508万 | +12.33% | 71.95 | 3.55 |
| 01/31 | 1,370 | 1,436 | 1,272 | 1,299 | -3.28% | 3,138,400 | 122億8750万 | +18.85% | 74.89 | 3.7 |
| 01/30 | 1,330 | 1,367 | 1,317 | 1,343 | +1.36% | 966,700 | 127億370万 | +25.28% | 77.43 | 3.82 |
| 01/27 | 1,386 | 1,388 | 1,292 | 1,325 | -5.69% | 1,873,600 | 125億3344万 | +26.07% | 76.39 | 3.77 |
| 01/26 | 1,405 | 1,431 | 1,356 | 1,405 | +4.31% | 3,120,000 | 132億9017万 | +36.41% | 81 | 4 |
| 01/25 | 1,215 | 1,360 | 1,190 | 1,347 | +12.63% | 3,709,000 | 127億4154万 | +33.76% | 77.66 | 3.83 |
| 01/24 | 1,150 | 1,208 | 1,147 | 1,196 | +1.96% | 747,400 | 113億1320万 | +21.54% | 68.95 | 3.4 |
| 01/23 | 1,125 | 1,173 | 1,100 | 1,173 | +3.81% | 661,600 | 110億9564万 | +21.18% | 67.62 | 3.34 |
| 01/20 | 1,101 | 1,142 | 1,082 | 1,130 | +2.63% | 832,100 | 106億8889万 | +18.57% | 65.15 | 3.22 |
| 01/19 | 1,210 | 1,282 | 1,097 | 1,101 | -5.41% | 2,911,400 | 104億1457万 | +17.13% | 63.47 | 3.13 |
| 01/18 | 1,100 | 1,169 | 1,072 | 1,164 | +4.02% | 1,023,200 | 110億1050万 | +25.57% | 67.11 | 3.31 |
| 01/17 | 1,159 | 1,182 | 1,112 | 1,119 | -3.87% | 1,024,300 | 105億8484万 | +22.7% | 64.51 | 3.18 |
| 01/16 | 1,130 | 1,171 | 1,092 | 1,164 | +2.56% | 1,172,300 | 110億1050万 | +29.48% | 67.11 | 3.31 |
| 01/13 | 1,089 | 1,145 | 1,067 | 1,135 | +5% | 1,108,200 | 107億3619万 | +28.25% | 65.43 | 3.23 |
| 01/12 | 1,065 | 1,126 | 1,050 | 1,081 | +2.17% | 1,624,000 | 102億2539万 | +24.11% | 62.32 | 3.08 |
| 01/11 | 1,108 | 1,128 | 1,051 | 1,058 | -8.56% | 1,539,000 | 100億783万 | +23.17% | 60.99 | 3.01 |
| 01/10 | 1,212 | 1,278 | 1,157 | 1,157 | +5.95% | 3,285,900 | 109億4429万 | +36.44% | 66.7 | 3.29 |
| 01/06 | 1,127 | 1,169 | 1,056 | 1,092 | -4.96% | 2,986,300 | 103億2944万 | +31.09% | 62.96 | 3.11 |
| 01/05 | 984 | 1,149 | 967 | 1,149 | +15.02% | 5,083,900 | 108億6862万 | +39.78% | 66.24 | 3.27 |
| 01/04 | 1,000 | 1,044 | 967 | 999 | +11.5% | 3,523,100 | 94億4974万 | +23.64% | 57.59 | 2.84 |
| 2016 |
| 12/30 | 803 | 955 | 803 | 896 | +11.3% | 3,956,600 | 84億7544万 | +12% | 51.66 | 2.55 |
| 12/29 | 804 | 810 | 793 | 805 | -0.98% | 88,500 | 76億1465万 | +1.13% | 46.41 | 2.29 |
| 12/28 | 800 | 816 | 800 | 813 | +1.88% | 82,300 | 76億9032万 | +2.14% | 46.87 | 2.31 |
| 12/27 | 796 | 812 | 791 | 798 | +1.27% | 134,700 | 75億4844万 | +0.13% | 46.01 | 2.27 |
| 12/26 | 782 | 797 | 782 | 788 | +0.77% | 81,800 | 74億5384万 | -1.38% | 45.43 | 2.24 |
| 12/22 | 786 | 790 | 777 | 782 | -1.01% | 136,000 | 73億9709万 | -2.49% | 45.08 | 2.23 |
| 12/21 | 807 | 808 | 788 | 790 | -1.5% | 127,300 | 74億7276万 | -1.86% | 45.54 | 2.25 |
| 12/20 | 801 | 804 | 794 | 802 | +0.88% | 66,400 | 75億8627万 | -0.5% | 46.24 | 2.28 |
| 12/19 | 825 | 825 | 792 | 795 | -4.68% | 218,200 | 75億2006万 | -1.36% | 45.83 | 2.26 |
| 12/16 | 797 | 834 | 791 | 834 | +6.24% | 336,800 | 78億8897万 | +3.35% | 48.08 | 2.37 |
| 12/15 | 797 | 800 | 782 | 785 | -0.76% | 103,700 | 74億2547万 | -2.61% | 45.26 | 2.23 |
| 12/14 | 799 | 803 | 790 | 791 | -1% | 75,600 | 74億8222万 | -1.86% | 45.6 | 2.25 |
| 12/13 | 789 | 803 | 787 | 799 | +0.76% | 86,900 | 75億5790万 | -0.99% | 46.06 | 2.27 |
| 12/12 | 800 | 802 | 788 | 793 | -0.25% | 102,300 | 75億114万 | -1.98% | 45.72 | 2.26 |
| 12/09 | 787 | 808 | 777 | 795 | +1.15% | 138,100 | 75億2006万 | -1.73% | 45.83 | 2.26 |
| 12/08 | 798 | 798 | 780 | 786 | -0.88% | 93,800 | 74億3493万 | -2.84% | 45.31 | 2.24 |
| 12/07 | 806 | 808 | 791 | 793 | -2.34% | 96,900 | 75億114万 | -2.1% | 45.72 | 2.26 |
| 12/06 | 787 | 824 | 783 | 812 | +3.97% | 235,900 | 76億8087万 | 0% | 46.81 | 2.31 |
| 12/05 | 767 | 784 | 762 | 781 | +1.43% | 83,200 | 73億8763万 | -3.82% | 45.03 | 2.22 |
| 12/02 | 786 | 787 | 769 | 770 | -2.53% | 168,600 | 72億8358万 | -5.64% | 44.39 | 2.19 |
| 12/01 | 800 | 805 | 786 | 790 | -0.38% | 126,800 | 74億7276万 | -3.66% | 45.54 | 2.25 |
| 11/30 | 801 | 807 | 789 | 793 | -1% | 87,000 | 75億114万 | -3.53% | 45.72 | 2.26 |
| 11/29 | 805 | 807 | 797 | 801 | -0.87% | 71,400 | 75億7681万 | -2.79% | 46.18 | 2.28 |
| 11/28 | 790 | 813 | 790 | 808 | +2.41% | 91,200 | 76億4303万 | -1.94% | 46.58 | 2.3 |
| 11/25 | 815 | 821 | 786 | 789 | -3.55% | 228,300 | 74億6330万 | -4.25% | 45.49 | 2.25 |
| 11/24 | 813 | 835 | 809 | 818 | +1.87% | 152,200 | 77億3762万 | -0.97% | 47.16 | 2.33 |
| 11/22 | 815 | 823 | 803 | 803 | -3.25% | 172,100 | 75億9573万 | -2.67% | 46.29 | 2.29 |
| 11/21 | 842 | 858 | 827 | 830 | -1.54% | 137,700 | 78億5113万 | +0.61% | 47.85 | 2.36 |
| 11/18 | 875 | 877 | 832 | 843 | -3.1% | 208,700 | 79億7410万 | +2.31% | 48.6 | 2.4 |
| 11/17 | 843 | 875 | 837 | 870 | +2.96% | 202,700 | 82億2950万 | +5.97% | 50.16 | 2.48 |
| 11/16 | 822 | 848 | 815 | 845 | +3.55% | 222,300 | 79億9302万 | +3.43% | 48.72 | 2.4 |
| 11/15 | 818 | 824 | 793 | 816 | -0.24% | 111,600 | 77億1870万 | +0.12% | 47.04 | 2.32 |
| 11/14 | 800 | 823 | 796 | 818 | +2.12% | 97,600 | 77億3762万 | +0.49% | 47.16 | 2.33 |
| 11/11 | 825 | 825 | 783 | 801 | -3.26% | 258,300 | 75億7681万 | -1.6% | 46.18 | 2.28 |
| 11/10 | 815 | 830 | 799 | 828 | +7.53% | 140,300 | 78億3221万 | +1.6% | 47.74 | 2.36 |
| 11/09 | 824 | 828 | 735 | 770 | -6.1% | 346,800 | 72億8358万 | -5.41% | 44.39 | 2.19 |
| 11/08 | 830 | 842 | 820 | 820 | -2.38% | 96,300 | 77億5654万 | +0.74% | 47.27 | 2.33 |
| 11/07 | 812 | 841 | 804 | 840 | +5.4% | 136,300 | 79億4572万 | +3.45% | 48.43 | 2.39 |
| 11/04 | 785 | 800 | 785 | 797 | +0.63% | 89,100 | 75億3898万 | -1.48% | 45.95 | 2.27 |
