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 | 2,043 | 2,059 | 2,043 | 2,045 | +0.1% | 6,400 | 147億2093万 | -3.76% | 41.21 | 3.15 |
| 03/30 | 2,070 | 2,070 | 2,040 | 2,043 | -0.97% | 12,600 | 147億653万 | -3.99% | 41.17 | 3.15 |
| 03/29 | 2,076 | 2,079 | 2,032 | 2,063 | -4.09% | 58,900 | 148億5050万 | -3.15% | 41.58 | 3.18 |
| 03/28 | 2,154 | 2,160 | 2,151 | 2,151 | +0.09% | 65,300 | 154億8397万 | +0.89% | 43.35 | 3.31 |
| 03/27 | 2,151 | 2,153 | 2,149 | 2,149 | -0.05% | 30,000 | 154億6957万 | +0.84% | 43.31 | 3.31 |
| 03/24 | 2,154 | 2,155 | 2,150 | 2,150 | -0.19% | 21,300 | 154億7677万 | +0.99% | 43.33 | 3.31 |
| 03/23 | 2,150 | 2,154 | 2,150 | 2,154 | +0.14% | 23,700 | 155億556万 | +1.27% | 43.41 | 3.32 |
| 03/22 | 2,154 | 2,155 | 2,150 | 2,151 | -0.19% | 19,100 | 154億8397万 | +1.27% | 43.35 | 3.31 |
| 03/21 | 2,155 | 2,158 | 2,154 | 2,155 | +0.09% | 18,200 | 155億1276万 | +1.56% | 43.43 | 3.32 |
| 03/17 | 2,149 | 2,154 | 2,147 | 2,153 | +0.14% | 13,600 | 154億9837万 | +1.6% | 43.39 | 3.32 |
| 03/16 | 2,152 | 2,153 | 2,148 | 2,150 | 0% | 12,400 | 154億7677万 | +1.65% | 43.33 | 3.31 |
| 03/15 | 2,150 | 2,150 | 2,146 | 2,150 | 0% | 11,500 | 154億7677万 | +1.85% | 43.33 | 3.31 |
| 03/14 | 2,150 | 2,150 | 2,146 | 2,150 | +0.09% | 13,500 | 154億7677万 | +1.99% | 43.33 | 3.31 |
| 03/13 | 2,135 | 2,150 | 2,135 | 2,148 | +0.66% | 17,300 | 154億6237万 | +2.09% | 43.29 | 3.31 |
| 03/10 | 2,130 | 2,134 | 2,130 | 2,134 | +0.19% | 9,000 | 153億6159万 | +1.57% | 43.01 | 3.29 |
| 03/09 | 2,124 | 2,130 | 2,124 | 2,130 | +0.33% | 13,800 | 153億3280万 | +1.57% | 42.93 | 3.28 |
| 03/08 | 2,121 | 2,123 | 2,119 | 2,123 | +0.09% | 6,400 | 152億8241万 | +1.38% | 42.79 | 3.27 |
| 03/07 | 2,118 | 2,121 | 2,117 | 2,121 | +0.14% | 8,300 | 152億6801万 | +1.43% | 42.74 | 3.27 |
| 03/06 | 2,112 | 2,118 | 2,108 | 2,118 | +0.57% | 11,000 | 152億4642万 | +1.39% | 42.68 | 3.26 |
| 03/03 | 2,105 | 2,110 | 2,104 | 2,106 | -0.05% | 7,700 | 151億6004万 | +0.96% | 42.44 | 3.24 |
| 03/02 | 2,110 | 2,111 | 2,104 | 2,107 | -0.33% | 17,300 | 151億6723万 | +1.1% | 42.46 | 3.25 |
| 03/01 | 2,118 | 2,118 | 2,110 | 2,114 | -0.24% | 9,900 | 152億1762万 | +1.54% | 42.6 | 3.26 |
| 02/28 | 2,121 | 2,123 | 2,109 | 2,119 | -0.14% | 23,000 | 152億5362万 | +1.92% | 42.7 | 3.26 |
| 02/27 | 2,115 | 2,125 | 2,113 | 2,122 | +0.33% | 10,800 | 152億7521万 | +2.22% | 42.76 | 3.27 |
| 02/24 | 2,105 | 2,125 | 2,105 | 2,115 | 0% | 9,800 | 152億2482万 | +2.03% | 42.62 | 3.26 |
| 02/23 | 2,101 | 2,115 | 2,100 | 2,115 | +0.52% | 9,300 | 152億2482万 | +2.17% | 42.62 | 3.26 |
| 02/22 | 2,102 | 2,116 | 2,101 | 2,104 | -0.47% | 7,000 | 151億4564万 | +1.79% | 42.4 | 3.24 |
| 02/21 | 2,119 | 2,119 | 2,107 | 2,114 | +0.14% | 7,500 | 152億1762万 | +2.42% | 42.6 | 3.26 |
| 02/20 | 2,121 | 2,122 | 2,110 | 2,111 | +0.14% | 8,600 | 151億9603万 | +2.48% | 42.54 | 3.25 |
| 02/17 | 2,100 | 2,120 | 2,098 | 2,108 | +0.38% | 9,400 | 151億7443万 | +2.48% | 42.48 | 3.25 |
| 02/16 | 2,092 | 2,103 | 2,090 | 2,100 | +0.38% | 10,300 | 151億1685万 | +2.24% | 42.32 | 3.24 |
| 02/15 | 2,084 | 2,092 | 2,082 | 2,092 | +0.34% | 5,200 | 150億5926万 | +1.95% | 42.16 | 3.22 |
| 02/14 | 2,075 | 2,085 | 2,075 | 2,085 | +0.39% | 6,100 | 150億887万 | +1.71% | 42.02 | 3.21 |
| 02/13 | 2,078 | 2,078 | 2,061 | 2,077 | +0.83% | 7,500 | 149億5128万 | +1.42% | 41.86 | 3.2 |
| 02/10 | 2,064 | 2,073 | 2,060 | 2,060 | -0.19% | 8,000 | 148億2891万 | +0.73% | 41.52 | 3.17 |
| 02/09 | 2,065 | 2,067 | 2,061 | 2,064 | -0.05% | 5,200 | 148億5770万 | +1.03% | 41.6 | 3.18 |
| 02/08 | 2,061 | 2,065 | 2,059 | 2,065 | +0.39% | 3,600 | 148億6490万 | +1.23% | 41.62 | 3.18 |
| 02/07 | 2,055 | 2,058 | 2,051 | 2,057 | +0.1% | 1,900 | 148億731万 | +0.98% | 41.45 | 3.17 |
| 02/06 | 2,060 | 2,060 | 2,050 | 2,055 | +0.05% | 3,300 | 147億9291万 | +0.98% | 41.41 | 3.17 |
| 02/03 | 2,049 | 2,055 | 2,047 | 2,054 | +0.24% | 4,200 | 147億8571万 | +1.03% | 41.39 | 3.16 |
| 02/02 | 2,060 | 2,060 | 2,047 | 2,049 | -0.05% | 2,400 | 147億4972万 | +0.84% | 41.29 | 3.16 |
| 02/01 | 2,046 | 2,059 | 2,045 | 2,050 | -0.1% | 6,500 | 147億5692万 | +0.99% | 41.31 | 3.16 |
| 01/31 | 2,060 | 2,060 | 2,051 | 2,052 | -0.34% | 4,500 | 147億7132万 | +1.18% | 41.35 | 3.16 |
| 01/30 | 2,051 | 2,059 | 2,051 | 2,059 | +0.44% | 3,700 | 148億2171万 | +1.63% | 41.5 | 3.17 |
| 01/27 | 2,048 | 2,050 | 2,046 | 2,050 | +0.15% | 6,800 | 147億5692万 | +1.28% | 41.31 | 3.16 |
| 01/26 | 2,046 | 2,048 | 2,042 | 2,047 | +0.05% | 7,400 | 147億3532万 | +1.19% | 41.25 | 3.15 |
| 01/25 | 2,047 | 2,048 | 2,044 | 2,046 | +0.2% | 3,300 | 147億2813万 | +1.24% | 41.23 | 3.15 |
| 01/24 | 2,047 | 2,047 | 2,042 | 2,042 | -0.29% | 2,400 | 146億9933万 | +1.09% | 41.15 | 3.15 |
| 01/23 | 2,040 | 2,048 | 2,039 | 2,048 | +0.39% | 6,300 | 147億4252万 | +1.44% | 41.27 | 3.15 |
| 01/20 | 2,033 | 2,040 | 2,031 | 2,040 | +0.05% | 5,100 | 146億8494万 | +1.09% | 41.11 | 3.14 |
| 01/19 | 2,028 | 2,040 | 2,028 | 2,039 | +0.54% | 4,200 | 146億7774万 | +1.09% | 41.09 | 3.14 |
| 01/18 | 2,021 | 2,030 | 2,021 | 2,028 | +0.25% | 5,900 | 145億9855万 | +0.6% | 40.87 | 3.12 |
| 01/17 | 2,032 | 2,039 | 2,023 | 2,023 | -0.83% | 9,100 | 145億6256万 | +0.4% | 40.77 | 3.12 |
| 01/16 | 2,041 | 2,047 | 2,040 | 2,040 | 0% | 6,300 | 146億8494万 | +1.29% | 41.11 | 3.14 |
| 01/13 | 2,031 | 2,043 | 2,021 | 2,040 | -0.2% | 8,400 | 146億8494万 | +1.34% | 41.11 | 3.14 |
| 01/12 | 2,039 | 2,045 | 2,030 | 2,044 | +0.49% | 11,200 | 147億1373万 | +1.64% | 41.19 | 3.15 |
| 01/11 | 2,030 | 2,035 | 2,030 | 2,034 | +0.3% | 7,400 | 146億4174万 | +1.19% | 40.99 | 3.13 |
| 01/10 | 2,018 | 2,030 | 2,018 | 2,028 | +0.75% | 12,100 | 145億9855万 | +1% | 40.87 | 3.12 |
| 01/06 | 2,009 | 2,013 | 2,009 | 2,013 | +0.25% | 5,000 | 144億9058万 | +0.3% | 40.57 | 3.1 |
| 01/05 | 1,995 | 2,008 | 1,995 | 2,008 | +0.65% | 7,400 | 144億5458万 | +0.1% | 40.47 | 3.09 |
| 01/04 | 2,000 | 2,000 | 1,992 | 1,995 | +0.2% | 12,300 | 143億6100万 | -0.5% | 40.21 | 3.07 |
| 2016 |
| 12/30 | 2,000 | 2,000 | 1,980 | 1,991 | -0.6% | 15,400 | 143億2723万 | -0.7% | 40.11 | 3.07 |
| 12/29 | 2,012 | 2,012 | 2,002 | 2,003 | -0.45% | 6,000 | 144億1358万 | -0.05% | 40.35 | 3.08 |
| 12/28 | 2,014 | 2,016 | 2,011 | 2,012 | -0.1% | 6,900 | 144億7835万 | +0.5% | 40.53 | 3.1 |
| 12/27 | 2,005 | 2,014 | 2,004 | 2,014 | +0.45% | 10,200 | 144億9274万 | +0.65% | 40.57 | 3.1 |
| 12/26 | 2,004 | 2,005 | 1,998 | 2,005 | +0.05% | 5,500 | 144億2798万 | +0.35% | 40.39 | 3.09 |
| 12/22 | 1,998 | 2,008 | 1,994 | 2,004 | +0.25% | 6,700 | 144億2078万 | +0.45% | 40.37 | 3.09 |
| 12/21 | 2,010 | 2,010 | 1,998 | 1,999 | -0.5% | 14,000 | 143億8480万 | +0.35% | 40.27 | 3.08 |
| 12/20 | 2,013 | 2,013 | 2,009 | 2,009 | -0.2% | 5,200 | 144億5676万 | +1.06% | 40.47 | 3.09 |
| 12/19 | 2,014 | 2,015 | 2,011 | 2,013 | -0.15% | 5,400 | 144億8554万 | +1.46% | 40.55 | 3.1 |
| 12/16 | 2,012 | 2,016 | 2,012 | 2,016 | -0.05% | 5,400 | 145億713万 | +1.82% | 40.61 | 3.1 |
| 12/15 | 2,016 | 2,020 | 2,013 | 2,017 | 0% | 7,300 | 145億1433万 | +2.07% | 40.63 | 3.11 |
| 12/14 | 2,011 | 2,020 | 2,011 | 2,017 | +0.05% | 7,100 | 145億1433万 | +2.28% | 40.63 | 3.11 |
| 12/13 | 2,010 | 2,016 | 2,005 | 2,016 | +0.25% | 9,700 | 145億713万 | +2.44% | 40.61 | 3.1 |
| 12/12 | 2,004 | 2,014 | 2,004 | 2,011 | +0.05% | 7,500 | 144億7115万 | +2.34% | 40.51 | 3.1 |
| 12/09 | 2,005 | 2,010 | 2,002 | 2,010 | +0.25% | 9,600 | 144億6396万 | +2.55% | 40.49 | 3.1 |
| 12/08 | 2,003 | 2,007 | 2,003 | 2,005 | +0.1% | 4,800 | 144億2798万 | +2.51% | 40.39 | 3.09 |
| 12/07 | 2,002 | 2,007 | 2,001 | 2,003 | -0.15% | 3,400 | 144億1358万 | +2.56% | 40.35 | 3.08 |
| 12/06 | 2,015 | 2,018 | 2,002 | 2,006 | -0.2% | 8,400 | 144億3517万 | +2.87% | 40.41 | 3.09 |
| 12/05 | 2,000 | 2,010 | 1,999 | 2,010 | +0.5% | 7,800 | 144億6396万 | +3.34% | 40.49 | 3.1 |
| 12/02 | 1,996 | 2,003 | 1,996 | 2,000 | +0.2% | 8,600 | 143億9200万 | +3.04% | 40.29 | 3.08 |
| 12/01 | 2,000 | 2,005 | 1,993 | 1,996 | +0.15% | 14,600 | 143億6321万 | +3.05% | 40.21 | 3.07 |
| 11/30 | 1,987 | 2,000 | 1,987 | 1,993 | +0.1% | 15,900 | 143億4162万 | +3.1% | 40.15 | 3.07 |
| 11/29 | 1,997 | 1,997 | 1,987 | 1,991 | -0.35% | 8,900 | 143億2723万 | +3.21% | 40.11 | 3.07 |
| 11/28 | 1,985 | 1,999 | 1,980 | 1,998 | +1.01% | 15,200 | 143億7760万 | +3.79% | 40.25 | 3.08 |
| 11/25 | 1,965 | 1,985 | 1,965 | 1,978 | +0.56% | 6,500 | 142億3368万 | +2.97% | 39.85 | 3.05 |
| 11/24 | 1,970 | 1,983 | 1,965 | 1,967 | -0.15% | 14,600 | 141億5453万 | +2.61% | 39.63 | 3.03 |
| 11/22 | 1,956 | 1,974 | 1,955 | 1,970 | +0.15% | 13,400 | 141億7612万 | +2.93% | 39.69 | 3.03 |
| 11/21 | 1,950 | 1,967 | 1,949 | 1,967 | +1.24% | 17,400 | 141億5453万 | +2.93% | 39.63 | 3.03 |
| 11/18 | 1,940 | 1,944 | 1,935 | 1,943 | +0.88% | 11,800 | 139億8182万 | +1.89% | 39.14 | 2.99 |
| 11/17 | 1,933 | 1,934 | 1,922 | 1,926 | -0.36% | 12,200 | 138億5949万 | +1.1% | 38.8 | 2.97 |
| 11/16 | 1,929 | 1,933 | 1,926 | 1,933 | +1.2% | 14,500 | 139億986万 | +1.58% | 38.94 | 2.98 |
| 11/15 | 1,910 | 1,915 | 1,905 | 1,910 | 0% | 14,800 | 137億4436万 | +0.47% | 38.48 | 2.94 |
| 11/14 | 1,910 | 1,919 | 1,903 | 1,910 | -0.26% | 12,900 | 137億4436万 | +0.58% | 38.48 | 2.94 |
| 11/11 | 1,919 | 1,925 | 1,907 | 1,915 | +0.21% | 11,200 | 137億8034万 | +0.84% | 38.58 | 2.95 |
| 11/10 | 1,910 | 1,919 | 1,907 | 1,911 | +0.21% | 16,000 | 137億5155万 | +0.74% | 38.5 | 2.94 |
| 11/09 | 1,930 | 1,935 | 1,895 | 1,907 | -1.19% | 16,800 | 137億2277万 | +0.58% | 38.42 | 2.94 |
| 11/08 | 1,930 | 1,938 | 1,920 | 1,930 | +0.31% | 4,700 | 138億8828万 | +1.79% | 38.88 | 2.97 |
| 11/07 | 1,912 | 1,942 | 1,912 | 1,924 | +1.26% | 13,900 | 138億4510万 | +1.58% | 38.76 | 2.96 |
| 11/04 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 8,300 | 136億7240万 | +0.42% | 38.28 | 2.93 |
