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 | 1,965 | 1,975 | 1,929 | 1,929 | -1.08% | 1,008,100 | 4533億4895万 | -3.31% | 13.53 | 1.07 |
| 03/30 | 1,971 | 1,982 | 1,944 | 1,950 | -1.07% | 529,400 | 4582億8432万 | -2.45% | 13.68 | 1.08 |
| 03/29 | 1,983 | 1,984 | 1,958 | 1,971 | -0.5% | 344,400 | 4632億1968万 | -1.55% | 13.82 | 1.09 |
| 03/28 | 1,963 | 1,984 | 1,957 | 1,981 | +1.59% | 510,000 | 4655億6986万 | -1.2% | 13.89 | 1.09 |
| 03/27 | 1,950 | 1,961 | 1,942 | 1,950 | -1.12% | 474,700 | 4582億8432万 | -2.79% | 13.68 | 1.08 |
| 03/24 | 1,954 | 1,977 | 1,948 | 1,972 | +0.97% | 416,300 | 4634億5470万 | -1.79% | 13.83 | 1.09 |
| 03/23 | 1,948 | 1,959 | 1,939 | 1,953 | +0.51% | 403,800 | 4589億8937万 | -2.74% | 13.7 | 1.08 |
| 03/22 | 1,935 | 1,958 | 1,930 | 1,943 | -0.87% | 530,200 | 4566億3919万 | -3.33% | 13.63 | 1.07 |
| 03/21 | 1,971 | 1,993 | 1,952 | 1,960 | -1.71% | 771,600 | 4606億3449万 | -2.54% | 13.75 | 1.08 |
| 03/17 | 2,003 | 2,003 | 1,983 | 1,994 | -0.45% | 503,500 | 4686億2509万 | -0.94% | 13.99 | 1.1 |
| 03/16 | 1,983 | 2,007 | 1,978 | 2,003 | -0.2% | 405,400 | 4707億4025万 | -0.5% | 14.05 | 1.11 |
| 03/15 | 2,000 | 2,010 | 1,978 | 2,007 | -0.3% | 213,700 | 4716億8032万 | -0.15% | 14.08 | 1.11 |
| 03/14 | 2,015 | 2,033 | 2,005 | 2,013 | -0.79% | 379,300 | 4730億9042万 | +0.35% | 14.12 | 1.11 |
| 03/13 | 2,020 | 2,033 | 2,005 | 2,029 | +0.1% | 274,200 | 4768億5071万 | +1.45% | 14.23 | 1.12 |
| 03/10 | 2,013 | 2,039 | 2,012 | 2,027 | +1.65% | 877,000 | 4763億8067万 | +1.6% | 14.22 | 1.12 |
| 03/09 | 2,008 | 2,008 | 1,987 | 1,994 | 0% | 289,100 | 4686億2509万 | +0.25% | 13.99 | 1.1 |
| 03/08 | 2,000 | 2,006 | 1,983 | 1,994 | -0.8% | 484,500 | 4686億2509万 | +0.5% | 13.99 | 1.1 |
| 03/07 | 2,011 | 2,013 | 1,969 | 2,010 | +0.05% | 689,400 | 4723億8537万 | +1.62% | 14.1 | 1.11 |
| 03/06 | 2,011 | 2,017 | 1,993 | 2,009 | -0.89% | 379,900 | 4721億5035万 | +1.88% | 14.09 | 1.11 |
| 03/03 | 2,044 | 2,048 | 2,014 | 2,027 | -1.03% | 418,000 | 4763億8067万 | +3.1% | 14.22 | 1.12 |
| 03/02 | 2,050 | 2,065 | 2,039 | 2,048 | +0.89% | 511,400 | 4813億1604万 | +4.44% | 14.36 | 1.13 |
| 03/01 | 2,030 | 2,048 | 2,009 | 2,030 | +0.4% | 709,900 | 4770億8572万 | +3.84% | 14.24 | 1.12 |
| 02/28 | 2,028 | 2,053 | 2,019 | 2,022 | +0.5% | 722,900 | 4752億558万 | +3.75% | 14.18 | 1.12 |
| 02/27 | 2,027 | 2,027 | 1,998 | 2,012 | -1.28% | 551,300 | 4728億5541万 | +3.6% | 14.11 | 1.11 |
| 02/24 | 2,035 | 2,063 | 2,030 | 2,038 | +0.15% | 624,000 | 4789億6586万 | +5.32% | 14.29 | 1.13 |
| 02/23 | 2,026 | 2,036 | 2,001 | 2,035 | -0.05% | 576,100 | 4782億6081万 | +5.44% | 14.27 | 1.12 |
| 02/22 | 2,033 | 2,038 | 1,998 | 2,036 | -0.2% | 767,900 | 4784億9583万 | +5.82% | 14.28 | 1.12 |
| 02/21 | 2,005 | 2,041 | 1,993 | 2,040 | +2.05% | 541,800 | 4794億3590万 | +6.31% | 14.31 | 1.13 |
| 02/20 | 1,978 | 2,005 | 1,950 | 1,999 | -0.3% | 637,800 | 4698億18万 | +4.5% | 14.02 | 1.1 |
| 02/17 | 1,992 | 2,008 | 1,975 | 2,005 | +1.16% | 525,700 | 4712億1028万 | +4.97% | 14.06 | 1.11 |
| 02/16 | 1,997 | 2,007 | 1,977 | 1,982 | -0.75% | 369,600 | 4658億488万 | +3.93% | 13.9 | 1.09 |
| 02/15 | 2,000 | 2,013 | 1,993 | 1,997 | +1.42% | 446,300 | 4693億3014万 | +4.88% | 14.01 | 1.1 |
| 02/14 | 2,003 | 2,016 | 1,968 | 1,969 | -1.89% | 521,500 | 4627億4965万 | +3.52% | 13.81 | 1.09 |
| 02/13 | 2,002 | 2,023 | 1,998 | 2,007 | +1.06% | 452,500 | 4716億8032万 | +5.63% | 14.08 | 1.11 |
| 02/10 | 1,959 | 1,994 | 1,958 | 1,986 | +3.33% | 593,400 | 4667億4495万 | +4.64% | 13.93 | 1.1 |
| 02/09 | 1,903 | 1,933 | 1,893 | 1,922 | +0.79% | 549,600 | 4517億382万 | +1.26% | 13.48 | 1.06 |
| 02/08 | 1,877 | 1,914 | 1,866 | 1,907 | +1.54% | 583,600 | 4481億7856万 | +0.37% | 13.38 | 1.05 |
| 02/07 | 1,874 | 1,889 | 1,867 | 1,878 | -0.58% | 609,000 | 4413億6305万 | -1.21% | 13.17 | 1.04 |
| 02/06 | 1,906 | 1,907 | 1,888 | 1,889 | +0.37% | 393,400 | 4439億4824万 | -0.68% | 13.25 | 1.04 |
| 02/03 | 1,869 | 1,886 | 1,849 | 1,882 | +0.64% | 464,400 | 4423億312万 | -1.16% | 13.2 | 1.04 |
| 02/02 | 1,871 | 1,889 | 1,867 | 1,870 | +0.81% | 483,500 | 4394億8291万 | -1.89% | 13.12 | 1.03 |
| 02/01 | 1,840 | 1,858 | 1,826 | 1,855 | 0% | 555,800 | 4359億5764万 | -2.83% | 13.01 | 1.02 |
| 01/31 | 1,849 | 1,869 | 1,846 | 1,855 | -0.86% | 575,200 | 4359億5764万 | -2.93% | 13.01 | 1.02 |
| 01/30 | 1,871 | 1,889 | 1,854 | 1,871 | -0.8% | 449,300 | 4397億1792万 | -2.25% | 13.12 | 1.03 |
| 01/27 | 1,915 | 1,922 | 1,883 | 1,886 | -1.2% | 720,400 | 4432億4319万 | -1.67% | 13.23 | 1.04 |
| 01/26 | 1,891 | 1,922 | 1,890 | 1,909 | +1.98% | 753,500 | 4486億4859万 | -0.62% | 13.39 | 1.05 |
| 01/25 | 1,853 | 1,889 | 1,853 | 1,872 | +1.79% | 812,000 | 4399億5294万 | -2.6% | 13.13 | 1.03 |
| 01/24 | 1,828 | 1,858 | 1,828 | 1,839 | -0.65% | 349,000 | 4321億9736万 | -4.37% | 12.9 | 1.02 |
| 01/23 | 1,859 | 1,870 | 1,842 | 1,851 | -2.48% | 595,000 | 4350億1757万 | -3.84% | 12.98 | 1.02 |
| 01/20 | 1,891 | 1,911 | 1,885 | 1,898 | -0.47% | 574,100 | 4460億6340万 | -1.5% | 13.31 | 1.05 |
| 01/19 | 1,909 | 1,928 | 1,894 | 1,907 | +1.06% | 663,700 | 4481億7856万 | -0.94% | 13.38 | 1.05 |
| 01/18 | 1,902 | 1,907 | 1,873 | 1,887 | -0.47% | 484,500 | 4434億7821万 | -1.92% | 13.24 | 1.04 |
| 01/17 | 1,934 | 1,934 | 1,896 | 1,896 | -1.4% | 362,300 | 4455億9336万 | -1.35% | 13.3 | 1.05 |
| 01/16 | 1,930 | 1,942 | 1,912 | 1,923 | -0.83% | 348,100 | 4519億3884万 | +0.16% | 13.49 | 1.06 |
| 01/13 | 1,904 | 1,943 | 1,894 | 1,939 | +2.38% | 534,800 | 4556億9912万 | +1.2% | 13.6 | 1.07 |
| 01/12 | 1,949 | 1,950 | 1,890 | 1,894 | -2.67% | 719,200 | 4451億2333万 | -0.89% | 13.28 | 1.05 |
| 01/11 | 1,947 | 1,956 | 1,928 | 1,946 | +0.57% | 507,500 | 4573億4424万 | +1.99% | 13.65 | 1.07 |
| 01/10 | 1,956 | 1,978 | 1,931 | 1,935 | -0.62% | 710,100 | 4547億5905万 | +1.63% | 13.57 | 1.07 |
| 01/06 | 1,938 | 1,960 | 1,917 | 1,947 | -1.86% | 968,900 | 4575億7926万 | +2.53% | 13.66 | 1.08 |
| 01/05 | 1,970 | 1,984 | 1,966 | 1,984 | +0.76% | 539,800 | 4662億7491万 | +4.7% | 13.92 | 1.1 |
| 01/04 | 1,932 | 1,982 | 1,931 | 1,969 | +1.81% | 737,400 | 4627億4965万 | +4.18% | 13.81 | 1.09 |
| 2016 |
| 12/30 | 1,920 | 1,940 | 1,911 | 1,934 | +0.89% | 353,700 | 4545億2403万 | +2.55% | 13.56 | 1.07 |
| 12/29 | 1,927 | 1,934 | 1,910 | 1,917 | -0.47% | 407,100 | 4505億2873万 | +1.75% | 13.45 | 1.06 |
| 12/28 | 1,937 | 1,937 | 1,915 | 1,926 | -0.62% | 295,700 | 4526億4389万 | +2.34% | 13.51 | 1.06 |
| 12/27 | 1,947 | 1,958 | 1,934 | 1,938 | +0.05% | 292,500 | 4554億6410万 | +3.14% | 13.59 | 1.07 |
| 12/26 | 1,945 | 1,948 | 1,932 | 1,937 | +1.15% | 291,800 | 4552億2909万 | +3.31% | 13.59 | 1.07 |
| 12/22 | 1,932 | 1,941 | 1,911 | 1,915 | -0.88% | 496,600 | 4500億5870万 | +2.35% | 13.43 | 1.06 |
| 12/21 | 1,939 | 1,963 | 1,928 | 1,932 | -1.28% | 886,500 | 4540億5400万 | +3.43% | 13.55 | 1.07 |
| 12/20 | 1,962 | 1,984 | 1,947 | 1,957 | -0.96% | 966,200 | 4599億2944万 | +4.99% | 13.73 | 1.08 |
| 12/19 | 1,941 | 1,980 | 1,939 | 1,976 | +2.12% | 930,100 | 4643億9477万 | +6.29% | 13.86 | 1.09 |
| 12/16 | 1,934 | 1,948 | 1,912 | 1,935 | +1.68% | 1,226,300 | 4547億5905万 | +4.59% | 13.57 | 1.07 |
| 12/15 | 1,880 | 1,916 | 1,863 | 1,903 | +1.01% | 736,900 | 4472億3849万 | +3.2% | 13.35 | 1.05 |
| 12/14 | 1,907 | 1,918 | 1,881 | 1,884 | -1.21% | 764,100 | 4427億7315万 | +2.61% | 13.21 | 1.04 |
| 12/13 | 1,850 | 1,914 | 1,844 | 1,907 | +3.19% | 1,036,500 | 4481億7856万 | +4.15% | 13.38 | 1.05 |
| 12/12 | 1,880 | 1,890 | 1,823 | 1,848 | -1.12% | 1,607,400 | 4343億1252万 | +1.2% | 12.96 | 1.02 |
| 12/09 | 1,845 | 1,872 | 1,838 | 1,869 | +1.52% | 1,006,800 | 4392億4789万 | +1.96% | 13.11 | 1.03 |
| 12/08 | 1,852 | 1,855 | 1,824 | 1,841 | +0.16% | 737,200 | 4326億6740万 | 0% | 12.91 | 1.02 |
| 12/07 | 1,838 | 1,841 | 1,820 | 1,838 | +0.05% | 887,300 | 4319億6234万 | -0.76% | 12.89 | 1.02 |
| 12/06 | 1,827 | 1,849 | 1,821 | 1,837 | +1.21% | 894,200 | 4317億2733万 | -1.61% | 12.88 | 1.01 |
| 12/05 | 1,818 | 1,836 | 1,803 | 1,815 | -0.17% | 493,300 | 4265億5694万 | -3.61% | 12.73 | 1 |
| 12/02 | 1,810 | 1,832 | 1,801 | 1,818 | -0.66% | 884,400 | 4272億6199万 | -4.21% | 12.75 | 1 |
| 12/01 | 1,855 | 1,856 | 1,818 | 1,830 | +0.38% | 1,024,800 | 4300億8220万 | -4.34% | 12.84 | 1.01 |
| 11/30 | 1,830 | 1,845 | 1,814 | 1,823 | -0.6% | 1,101,800 | 4284億3708万 | -5.4% | 12.79 | 1.01 |
| 11/29 | 1,841 | 1,858 | 1,828 | 1,834 | -1.4% | 939,400 | 4310億2227万 | -5.46% | 12.86 | 1.01 |
| 11/28 | 1,861 | 1,865 | 1,837 | 1,860 | -1.06% | 957,900 | 4371億3273万 | -4.66% | 13.05 | 1.03 |
| 11/25 | 1,845 | 1,882 | 1,840 | 1,880 | -0.05% | 634,100 | 4418億3308万 | -4.13% | 13.19 | 1.04 |
| 11/24 | 1,862 | 1,889 | 1,853 | 1,881 | +1.46% | 678,400 | 4420億6810万 | -4.61% | 13.19 | 1.04 |
| 11/22 | 1,845 | 1,864 | 1,838 | 1,854 | -1.01% | 761,100 | 4357億2263万 | -6.51% | 13 | 1.02 |
| 11/21 | 1,848 | 1,885 | 1,845 | 1,873 | +2.24% | 462,600 | 4401億8796万 | -6.07% | 13.14 | 1.03 |
| 11/18 | 1,834 | 1,839 | 1,807 | 1,832 | -0.11% | 644,300 | 4305億5224万 | -8.63% | 12.85 | 1.01 |
| 11/17 | 1,823 | 1,838 | 1,815 | 1,834 | +0.33% | 501,500 | 4310億2227万 | -9.12% | 12.86 | 1.01 |
| 11/16 | 1,853 | 1,853 | 1,823 | 1,828 | -1.14% | 973,500 | 4296億1217万 | -10% | 12.82 | 1.01 |
| 11/15 | 1,837 | 1,858 | 1,827 | 1,849 | +1.65% | 733,600 | 4345億4754万 | -9.54% | 12.97 | 1.02 |
| 11/14 | 1,772 | 1,832 | 1,771 | 1,819 | +3.65% | 1,044,000 | 4274億9701万 | -11.44% | 12.76 | 1 |
| 11/11 | 1,799 | 1,800 | 1,744 | 1,755 | -1.35% | 756,800 | 4124億5588万 | -15.05% | 12.31 | 0.97 |
| 11/10 | 1,783 | 1,796 | 1,758 | 1,779 | +4.59% | 1,022,000 | 4180億9631万 | -14.51% | 12.48 | 0.98 |
| 11/09 | 1,784 | 1,816 | 1,675 | 1,701 | -4.06% | 1,305,500 | 3997億6493万 | -18.85% | 11.93 | 0.94 |
| 11/08 | 1,797 | 1,814 | 1,763 | 1,773 | -0.45% | 1,021,800 | 4166億8620万 | -16.13% | 12.44 | 0.98 |
| 11/07 | 1,830 | 1,880 | 1,756 | 1,781 | -12.4% | 2,035,500 | 4185億6634万 | -16.31% | 12.49 | 0.98 |
| 11/04 | 2,042 | 2,042 | 2,005 | 2,033 | -1.36% | 847,700 | 4777億9078万 | -5.13% | 14.26 | 1.12 |
