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 | 1,016 | 1,017 | 1,004 | 1,004 | -1.57% | 14,500 | 102億1248万 | -5.73% | 33.51 | 0.68 |
| 03/30 | 1,017 | 1,020 | 1,010 | 1,020 | +0.29% | 12,300 | 103億7523万 | -4.4% | 34.05 | 0.69 |
| 03/29 | 1,015 | 1,020 | 1,012 | 1,017 | -2.68% | 52,800 | 103億4472万 | -4.78% | 33.95 | 0.69 |
| 03/28 | 1,041 | 1,049 | 1,039 | 1,045 | +0.97% | 57,200 | 106億2953万 | -2.34% | 34.88 | 0.71 |
| 03/27 | 1,030 | 1,038 | 1,030 | 1,035 | +0.19% | 27,700 | 105億2781万 | -3.27% | 34.55 | 0.7 |
| 03/24 | 1,023 | 1,036 | 1,023 | 1,033 | +1.08% | 13,300 | 105億746万 | -3.55% | 34.48 | 0.7 |
| 03/23 | 1,030 | 1,034 | 1,020 | 1,022 | -0.49% | 17,700 | 103億9557万 | -4.58% | 34.11 | 0.69 |
| 03/22 | 1,049 | 1,057 | 1,027 | 1,027 | -2.28% | 27,600 | 104億4643万 | -4.2% | 34.28 | 0.69 |
| 03/21 | 1,074 | 1,076 | 1,050 | 1,051 | -2.87% | 30,400 | 106億9056万 | -2.05% | 35.08 | 0.71 |
| 03/17 | 1,078 | 1,082 | 1,073 | 1,082 | +0.09% | 8,100 | 110億588万 | +0.93% | 36.12 | 0.73 |
| 03/16 | 1,072 | 1,082 | 1,069 | 1,081 | +0.46% | 13,800 | 109億9571万 | +1.03% | 36.08 | 0.73 |
| 03/15 | 1,061 | 1,082 | 1,052 | 1,076 | -0.55% | 35,000 | 109億4485万 | +0.75% | 35.92 | 0.73 |
| 03/14 | 1,088 | 1,091 | 1,082 | 1,082 | -0.92% | 25,600 | 110億588万 | +1.5% | 36.12 | 0.73 |
| 03/13 | 1,088 | 1,095 | 1,084 | 1,092 | +0.55% | 10,300 | 111億760万 | +2.63% | 36.45 | 0.74 |
| 03/10 | 1,079 | 1,090 | 1,079 | 1,086 | -0.37% | 34,100 | 110億4657万 | +2.36% | 36.25 | 0.73 |
| 03/09 | 1,084 | 1,093 | 1,084 | 1,090 | -0.37% | 15,900 | 110億8726万 | +3.02% | 36.38 | 0.74 |
| 03/08 | 1,095 | 1,096 | 1,089 | 1,094 | 0% | 13,900 | 111億2794万 | +3.7% | 36.52 | 0.74 |
| 03/07 | 1,093 | 1,095 | 1,091 | 1,094 | -0.09% | 10,000 | 111億2794万 | +3.89% | 36.52 | 0.74 |
| 03/06 | 1,100 | 1,103 | 1,093 | 1,095 | -0.27% | 23,500 | 111億3812万 | +4.29% | 36.55 | 0.74 |
| 03/03 | 1,097 | 1,100 | 1,090 | 1,098 | -0.18% | 24,600 | 111億6863万 | +4.87% | 36.65 | 0.74 |
| 03/02 | 1,094 | 1,100 | 1,092 | 1,100 | +1.57% | 47,700 | 111億8898万 | +5.36% | 36.72 | 0.74 |
| 03/01 | 1,080 | 1,083 | 1,076 | 1,083 | +0.65% | 11,100 | 110億1605万 | +4.03% | 36.15 | 0.73 |
| 02/28 | 1,076 | 1,079 | 1,074 | 1,076 | +0.09% | 10,500 | 109億4485万 | +3.66% | 35.92 | 0.73 |
| 02/27 | 1,064 | 1,075 | 1,063 | 1,075 | +1.03% | 22,500 | 109億3468万 | +3.76% | 35.88 | 0.73 |
| 02/24 | 1,060 | 1,064 | 1,059 | 1,064 | +0.47% | 7,600 | 108億2279万 | +3% | 35.52 | 0.72 |
| 02/23 | 1,059 | 1,059 | 1,051 | 1,059 | +0.47% | 3,000 | 107億7193万 | +2.72% | 35.35 | 0.72 |
| 02/22 | 1,058 | 1,061 | 1,053 | 1,054 | +0.09% | 6,700 | 107億2107万 | +2.53% | 35.18 | 0.71 |
| 02/21 | 1,052 | 1,054 | 1,040 | 1,053 | -0.09% | 7,200 | 107億1090万 | +2.53% | 35.15 | 0.71 |
| 02/20 | 1,048 | 1,057 | 1,045 | 1,054 | +0.57% | 12,400 | 107億2107万 | +2.83% | 35.18 | 0.71 |
| 02/17 | 1,049 | 1,050 | 1,046 | 1,048 | +0.19% | 4,900 | 106億6004万 | +2.44% | 34.98 | 0.71 |
| 02/16 | 1,050 | 1,050 | 1,044 | 1,046 | +0.1% | 10,200 | 106億3970万 | +2.35% | 34.91 | 0.71 |
| 02/15 | 1,048 | 1,049 | 1,038 | 1,045 | +0.19% | 8,900 | 106億2953万 | +2.35% | 34.88 | 0.71 |
| 02/14 | 1,042 | 1,050 | 1,039 | 1,043 | +0.29% | 15,800 | 106億918万 | +2.25% | 34.81 | 0.7 |
| 02/13 | 1,038 | 1,040 | 1,032 | 1,040 | +1.07% | 6,700 | 105億7867万 | +2.06% | 34.71 | 0.7 |
| 02/10 | 1,029 | 1,029 | 1,022 | 1,029 | +0.59% | 6,900 | 104億6678万 | +1.08% | 34.35 | 0.69 |
| 02/09 | 1,017 | 1,028 | 1,013 | 1,023 | +0.2% | 7,400 | 104億575万 | +0.49% | 34.15 | 0.69 |
| 02/08 | 1,024 | 1,024 | 1,003 | 1,021 | -0.58% | 10,400 | 103億8540万 | +0.39% | 34.08 | 0.69 |
| 02/07 | 1,029 | 1,030 | 1,025 | 1,027 | -0.19% | 16,900 | 104億4643万 | +1.08% | 34.28 | 0.69 |
| 02/06 | 1,020 | 1,030 | 1,020 | 1,029 | +1.58% | 6,000 | 104億6678万 | +1.38% | 34.35 | 0.69 |
| 02/03 | 1,018 | 1,024 | 1,013 | 1,013 | -1.07% | 2,600 | 103億403万 | -0.1% | 33.81 | 0.68 |
| 02/02 | 1,035 | 1,035 | 1,017 | 1,024 | 0% | 7,200 | 104億1592万 | +1.09% | 34.18 | 0.69 |
| 02/01 | 1,015 | 1,028 | 1,011 | 1,024 | +0.39% | 3,100 | 104億1592万 | +1.19% | 34.18 | 0.69 |
| 01/31 | 1,017 | 1,029 | 1,017 | 1,020 | -0.87% | 5,900 | 103億7523万 | +0.89% | 34.05 | 0.69 |
| 01/30 | 1,016 | 1,029 | 1,013 | 1,029 | +1.28% | 6,100 | 104億6678万 | +1.88% | 34.35 | 0.69 |
| 01/27 | 1,024 | 1,025 | 1,013 | 1,016 | -0.59% | 3,900 | 103億3454万 | +0.69% | 33.91 | 0.69 |
| 01/26 | 1,025 | 1,025 | 1,009 | 1,022 | +0.39% | 9,500 | 103億9557万 | +1.39% | 34.11 | 0.69 |
| 01/25 | 1,014 | 1,018 | 1,006 | 1,018 | +0.49% | 5,300 | 103億5489万 | +1.09% | 33.98 | 0.69 |
| 01/24 | 1,005 | 1,014 | 1,003 | 1,013 | +0.8% | 3,700 | 103億403万 | +0.6% | 33.81 | 0.68 |
| 01/23 | 1,005 | 1,009 | 1,003 | 1,005 | -0.3% | 3,000 | 102億2265万 | -0.1% | 33.55 | 0.68 |
| 01/20 | 1,005 | 1,013 | 1,002 | 1,008 | 0% | 4,000 | 102億5317万 | +0.2% | 33.65 | 0.68 |
| 01/19 | 1,010 | 1,014 | 986 | 1,008 | -0.2% | 12,700 | 102億5317万 | +0.2% | 33.65 | 0.68 |
| 01/18 | 1,012 | 1,012 | 1,001 | 1,010 | -0.2% | 3,500 | 102億7351万 | +0.5% | 33.71 | 0.68 |
| 01/17 | 998 | 1,018 | 998 | 1,012 | +0.3% | 3,600 | 102億9386万 | +0.7% | 33.78 | 0.68 |
| 01/16 | 1,018 | 1,018 | 1,000 | 1,009 | -0.88% | 4,200 | 102億6334万 | +0.5% | 33.68 | 0.68 |
| 01/13 | 1,017 | 1,018 | 957 | 1,018 | -0.2% | 13,000 | 103億5489万 | +1.5% | 33.98 | 0.69 |
| 01/12 | 1,021 | 1,021 | 1,014 | 1,020 | -0.1% | 4,700 | 103億7523万 | +1.8% | 34.05 | 0.69 |
| 01/11 | 1,021 | 1,021 | 1,017 | 1,021 | 0% | 2,500 | 103億8540万 | +2% | 34.08 | 0.69 |
| 01/10 | 1,013 | 1,021 | 1,006 | 1,021 | +0.79% | 11,400 | 103億8540万 | +2.1% | 34.08 | 0.69 |
| 01/06 | 1,014 | 1,014 | 1,001 | 1,013 | -0.1% | 5,400 | 103億403万 | +1.4% | 33.81 | 0.68 |
| 01/05 | 1,015 | 1,015 | 1,005 | 1,014 | +0.7% | 9,300 | 103億1420万 | +1.6% | 33.85 | 0.68 |
| 01/04 | 997 | 1,010 | 997 | 1,007 | +0.2% | 7,500 | 102億4300万 | +1% | 33.61 | 0.68 |
| 2016 |
| 12/30 | 1,009 | 1,009 | 996 | 1,005 | +0.9% | 9,800 | 102億2265万 | +0.9% | 33.55 | 0.68 |
| 12/29 | 986 | 996 | 986 | 996 | +0.1% | 7,600 | 101億3111万 | +0.1% | 33.25 | 0.67 |
| 12/28 | 988 | 999 | 987 | 995 | +0.2% | 3,600 | 101億2094万 | 0% | 33.21 | 0.67 |
| 12/27 | 996 | 996 | 990 | 993 | -0.6% | 7,600 | 101億59万 | -0.1% | 33.15 | 0.67 |
| 12/26 | 997 | 999 | 995 | 999 | +0.2% | 7,100 | 101億6162万 | +0.6% | 33.35 | 0.67 |
| 12/22 | 997 | 997 | 992 | 997 | 0% | 6,700 | 101億4128万 | +0.61% | 33.28 | 0.67 |
| 12/21 | 1,000 | 1,000 | 993 | 997 | -0.3% | 3,200 | 101億4128万 | +0.81% | 33.28 | 0.67 |
| 12/20 | 1,001 | 1,001 | 993 | 1,000 | -0.2% | 8,400 | 101億7180万 | +1.32% | 33.38 | 0.68 |
| 12/19 | 1,000 | 1,003 | 997 | 1,002 | +0.2% | 9,900 | 101億9214万 | +1.73% | 33.45 | 0.68 |
| 12/16 | 1,006 | 1,006 | 996 | 1,000 | -0.2% | 6,000 | 101億7180万 | +1.73% | 33.38 | 0.68 |
| 12/15 | 999 | 1,005 | 998 | 1,002 | +0.4% | 9,200 | 101億9214万 | +2.14% | 33.45 | 0.68 |
| 12/14 | 1,006 | 1,006 | 990 | 998 | -0.8% | 7,100 | 101億5145万 | +2.04% | 33.31 | 0.67 |
| 12/13 | 1,002 | 1,008 | 995 | 1,006 | +0.4% | 8,800 | 102億3283万 | +3.07% | 33.58 | 0.68 |
| 12/12 | 997 | 1,003 | 997 | 1,002 | +0.2% | 4,900 | 101億9214万 | +2.98% | 33.45 | 0.68 |
| 12/09 | 981 | 1,009 | 981 | 1,000 | +1.01% | 17,600 | 101億7180万 | +3.09% | 33.38 | 0.68 |
| 12/08 | 997 | 997 | 985 | 990 | 0% | 6,500 | 100億7008万 | +2.27% | 33.05 | 0.67 |
| 12/07 | 990 | 991 | 985 | 990 | -0.1% | 7,000 | 100億7008万 | +2.48% | 33.05 | 0.67 |
| 12/06 | 995 | 997 | 990 | 991 | -0.6% | 7,900 | 100億8025万 | +2.8% | 33.08 | 0.67 |
| 12/05 | 991 | 1,000 | 991 | 997 | 0% | 6,200 | 101億4128万 | +3.75% | 33.28 | 0.67 |
| 12/02 | 999 | 1,000 | 992 | 997 | -0.2% | 9,900 | 101億4128万 | +4.07% | 33.28 | 0.67 |
| 12/01 | 990 | 1,003 | 990 | 999 | +0.91% | 18,400 | 101億6162万 | +4.61% | 33.35 | 0.67 |
| 11/30 | 987 | 990 | 984 | 990 | +0.3% | 5,800 | 100億7008万 | +3.99% | 33.05 | 0.67 |
| 11/29 | 982 | 987 | 982 | 987 | +0.51% | 7,100 | 100億3956万 | +4% | 32.95 | 0.67 |
| 11/28 | 958 | 986 | 957 | 982 | -0.61% | 20,200 | 99億8870万 | +3.7% | 32.78 | 0.66 |
| 11/25 | 985 | 988 | 984 | 988 | +0.3% | 8,700 | 100億4973万 | +4.66% | 32.98 | 0.67 |
| 11/24 | 985 | 988 | 979 | 985 | +0.61% | 7,100 | 100億1922万 | +4.68% | 32.88 | 0.67 |
| 11/22 | 971 | 988 | 970 | 979 | +0.72% | 8,700 | 99億5819万 | +4.37% | 32.68 | 0.66 |
| 11/21 | 968 | 983 | 965 | 972 | +0.73% | 12,400 | 98億8698万 | +3.96% | 32.44 | 0.66 |
| 11/18 | 964 | 970 | 961 | 965 | +0.63% | 11,500 | 98億1578万 | +3.43% | 32.21 | 0.65 |
| 11/17 | 944 | 960 | 944 | 959 | +0.52% | 10,100 | 97億5475万 | +3.01% | 32.01 | 0.65 |
| 11/16 | 951 | 954 | 950 | 954 | +0.53% | 4,300 | 97億389万 | +2.8% | 31.84 | 0.64 |
| 11/15 | 943 | 952 | 943 | 949 | +0.42% | 4,000 | 96億5303万 | +2.37% | 31.68 | 0.64 |
| 11/14 | 948 | 957 | 942 | 945 | -0.32% | 9,900 | 96億1235万 | +2.16% | 31.54 | 0.64 |
| 11/11 | 948 | 953 | 941 | 948 | 0% | 9,800 | 96億4286万 | +2.6% | 31.64 | 0.64 |
| 11/10 | 940 | 948 | 931 | 948 | +2.49% | 7,200 | 96億4286万 | +2.71% | 31.64 | 0.64 |
| 11/09 | 945 | 946 | 900 | 925 | -2.12% | 15,800 | 94億891万 | +0.33% | 30.88 | 0.62 |
| 11/08 | 935 | 945 | 934 | 945 | +0.64% | 7,000 | 96億1235万 | +2.49% | 31.54 | 0.64 |
| 11/07 | 934 | 939 | 925 | 939 | +0.64% | 4,500 | 95億5132万 | +2.07% | 31.34 | 0.63 |
| 11/04 | 937 | 937 | 916 | 933 | -0.74% | 4,900 | 94億9028万 | +1.52% | 31.14 | 0.63 |
