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 | 1,089 | 1,089 | 1,060 | 1,085 | -0.37% | 13,700 | 255億1236万 | +2.36% | 10.24 | 0.57 |
| 03/30 | 1,097 | 1,100 | 1,070 | 1,089 | -1% | 11,500 | 256億642万 | +3.32% | 10.28 | 0.58 |
| 03/29 | 1,078 | 1,100 | 1,078 | 1,100 | -3.34% | 16,400 | 258億6507万 | +5.06% | 10.38 | 0.58 |
| 03/28 | 1,149 | 1,155 | 1,138 | 1,138 | -0.18% | 21,300 | 267億5859万 | +9.42% | 10.74 | 0.6 |
| 03/27 | 1,145 | 1,149 | 1,135 | 1,140 | -0.44% | 18,400 | 268億561万 | +10.57% | 10.76 | 0.6 |
| 03/24 | 1,141 | 1,145 | 1,130 | 1,145 | +0.35% | 13,400 | 269億2318万 | +12.04% | 10.81 | 0.61 |
| 03/23 | 1,140 | 1,146 | 1,135 | 1,141 | +0.09% | 17,100 | 268億2913万 | +12.64% | 10.77 | 0.6 |
| 03/22 | 1,140 | 1,150 | 1,130 | 1,140 | -0.87% | 15,400 | 268億561万 | +13.43% | 10.76 | 0.6 |
| 03/21 | 1,120 | 1,166 | 1,120 | 1,150 | +0.79% | 24,700 | 270億4075万 | +15.46% | 10.85 | 0.61 |
| 03/17 | 1,135 | 1,141 | 1,118 | 1,141 | -0.09% | 14,200 | 268億2913万 | +15.72% | 10.77 | 0.6 |
| 03/16 | 1,149 | 1,150 | 1,139 | 1,142 | -1.55% | 17,200 | 268億5264万 | +16.89% | 10.78 | 0.61 |
| 03/15 | 1,133 | 1,160 | 1,133 | 1,160 | +3.2% | 22,100 | 272億7589万 | +19.96% | 10.95 | 0.61 |
| 03/14 | 1,098 | 1,150 | 1,098 | 1,124 | +3.4% | 36,800 | 264億2939万 | +17.45% | 10.61 | 0.6 |
| 03/13 | 1,082 | 1,091 | 1,072 | 1,087 | +1.87% | 25,500 | 255億5939万 | +14.54% | 10.26 | 0.58 |
| 03/10 | 1,065 | 1,080 | 1,065 | 1,067 | -0.37% | 11,900 | 250億8911万 | +13.39% | 10.07 | 0.57 |
| 03/09 | 1,070 | 1,087 | 1,063 | 1,071 | +1.04% | 26,800 | 251億8317万 | +14.55% | 10.11 | 0.57 |
| 03/08 | 1,040 | 1,069 | 1,040 | 1,060 | +2.42% | 36,600 | 249億2452万 | +14.1% | 10 | 0.56 |
| 03/07 | 1,066 | 1,066 | 1,035 | 1,035 | +11.17% | 73,800 | 243億3668万 | +12.26% | 9.77 | 0.55 |
| 03/06 | 930 | 940 | 930 | 931 | +0.11% | 9,600 | 218億9125万 | +1.53% | 8.79 | 0.49 |
| 03/03 | 931 | 931 | 922 | 930 | -0.11% | 1,800 | 218億6774万 | +1.53% | 8.78 | 0.49 |
| 03/02 | 927 | 931 | 922 | 931 | +0.54% | 13,500 | 218億9125万 | +1.75% | 8.79 | 0.49 |
| 03/01 | 922 | 926 | 922 | 926 | +0.43% | 8,900 | 217億7368万 | +1.31% | 8.74 | 0.49 |
| 02/28 | 927 | 927 | 920 | 922 | +0.33% | 3,300 | 216億7963万 | +0.99% | 8.7 | 0.49 |
| 02/27 | 928 | 928 | 919 | 919 | -0.97% | 7,300 | 216億909万 | +0.88% | 8.67 | 0.49 |
| 02/24 | 920 | 928 | 919 | 928 | +0.76% | 3,200 | 218億2071万 | +1.98% | 8.76 | 0.49 |
| 02/23 | 925 | 925 | 920 | 921 | -0.43% | 3,500 | 216億5611万 | +1.32% | 8.69 | 0.49 |
| 02/22 | 925 | 925 | 919 | 925 | 0% | 6,500 | 217億5017万 | +1.98% | 8.73 | 0.49 |
| 02/21 | 921 | 925 | 920 | 925 | +0.43% | 7,200 | 217億5017万 | +2.21% | 8.73 | 0.49 |
| 02/20 | 922 | 924 | 918 | 921 | +0.33% | 2,700 | 216億5611万 | +1.88% | 8.69 | 0.49 |
| 02/17 | 915 | 918 | 912 | 918 | -0.22% | 2,600 | 215億8557万 | +1.66% | 8.66 | 0.49 |
| 02/16 | 920 | 920 | 918 | 920 | +0.11% | 2,400 | 216億3260万 | +2.11% | 8.68 | 0.49 |
| 02/15 | 919 | 920 | 915 | 919 | +0.11% | 4,600 | 216億909万 | +2.11% | 8.67 | 0.49 |
| 02/14 | 915 | 918 | 911 | 918 | +0.88% | 5,600 | 215億8557万 | +2.11% | 8.66 | 0.49 |
| 02/13 | 910 | 915 | 910 | 910 | +0.44% | 2,700 | 213億9746万 | +1.34% | 8.59 | 0.48 |
| 02/10 | 914 | 914 | 906 | 906 | -0.77% | 6,900 | 213億341万 | +0.89% | 8.55 | 0.48 |
| 02/09 | 910 | 915 | 908 | 913 | +0.66% | 4,700 | 214億6800万 | +1.67% | 8.62 | 0.48 |
| 02/08 | 909 | 911 | 907 | 907 | 0% | 2,400 | 213億2692万 | +1.11% | 8.56 | 0.48 |
| 02/07 | 909 | 919 | 907 | 907 | +0.11% | 8,200 | 213億2692万 | +1.45% | 8.56 | 0.48 |
| 02/06 | 906 | 906 | 906 | 906 | 0% | 2,800 | 213億341万 | +1.57% | 8.55 | 0.48 |
| 02/03 | 906 | 910 | 906 | 906 | -0.44% | 1,900 | 213億341万 | +1.91% | 8.55 | 0.48 |
| 02/02 | 906 | 910 | 905 | 910 | +0.44% | 9,000 | 213億9746万 | +2.71% | 8.59 | 0.48 |
| 02/01 | 905 | 908 | 901 | 906 | 0% | 7,000 | 213億341万 | +2.6% | 8.55 | 0.48 |
| 01/31 | 909 | 910 | 904 | 906 | 0% | 8,500 | 213億341万 | +2.95% | 8.55 | 0.48 |
| 01/30 | 902 | 906 | 902 | 906 | +0.44% | 7,900 | 213億341万 | +3.19% | 8.55 | 0.48 |
| 01/27 | 901 | 902 | 898 | 902 | +0.56% | 3,100 | 212億935万 | +3.09% | 8.51 | 0.48 |
| 01/26 | 905 | 907 | 897 | 897 | -0.44% | 4,300 | 210億9178万 | +2.87% | 8.46 | 0.48 |
| 01/25 | 889 | 901 | 889 | 901 | +1.46% | 4,900 | 211億8584万 | +3.56% | 8.5 | 0.48 |
| 01/24 | 885 | 900 | 882 | 888 | 0% | 7,400 | 208億8016万 | +2.42% | 8.38 | 0.47 |
| 01/23 | 887 | 894 | 886 | 888 | +0.11% | 5,100 | 208億8016万 | +2.66% | 8.38 | 0.47 |
| 01/20 | 885 | 896 | 885 | 887 | +0.23% | 3,600 | 208億5665万 | +2.78% | 8.37 | 0.47 |
| 01/19 | 883 | 890 | 883 | 885 | +0.23% | 2,900 | 208億962万 | +2.79% | 8.35 | 0.47 |
| 01/18 | 886 | 898 | 882 | 883 | -0.45% | 7,600 | 207億6259万 | +2.79% | 8.33 | 0.47 |
| 01/17 | 891 | 891 | 885 | 887 | -0.11% | 2,000 | 208億5665万 | +3.5% | 8.37 | 0.47 |
| 01/16 | 890 | 899 | 886 | 888 | -0.22% | 3,600 | 208億8016万 | +3.98% | 8.38 | 0.47 |
| 01/13 | 888 | 899 | 888 | 890 | +0.11% | 4,100 | 209億2719万 | +4.46% | 8.4 | 0.47 |
| 01/12 | 899 | 899 | 888 | 889 | -1.22% | 4,200 | 209億368万 | +4.71% | 8.39 | 0.47 |
| 01/11 | 896 | 900 | 889 | 900 | +0.67% | 4,700 | 211億6233万 | +6.38% | 8.49 | 0.48 |
| 01/10 | 890 | 897 | 883 | 894 | -0.56% | 9,400 | 210億2124万 | +6.05% | 8.44 | 0.47 |
| 01/06 | 903 | 904 | 899 | 899 | -0.33% | 8,300 | 211億3881万 | +7.02% | 8.48 | 0.48 |
| 01/05 | 902 | 907 | 900 | 902 | +1.23% | 16,300 | 212億935万 | +7.77% | 8.51 | 0.48 |
| 01/04 | 893 | 920 | 872 | 891 | +5.57% | 36,400 | 209億5070万 | +6.96% | 8.41 | 0.47 |
| 2016 |
| 12/30 | 840 | 845 | 838 | 844 | +0.48% | 10,600 | 198億4556万 | +1.69% | 7.96 | 0.45 |
| 12/29 | 840 | 840 | 837 | 840 | +0.12% | 28,300 | 197億5150万 | +1.33% | 7.93 | 0.45 |
| 12/28 | 836 | 841 | 836 | 839 | +0.48% | 2,900 | 197億2799万 | +1.45% | 7.92 | 0.44 |
| 12/27 | 834 | 837 | 832 | 835 | +0.12% | 13,800 | 196億3394万 | +1.09% | 7.88 | 0.44 |
| 12/26 | 833 | 836 | 830 | 834 | -0.12% | 9,000 | 196億1042万 | +1.09% | 7.87 | 0.44 |
| 12/22 | 832 | 836 | 830 | 835 | -0.24% | 18,900 | 196億3394万 | +1.33% | 7.88 | 0.44 |
| 12/21 | 837 | 838 | 831 | 837 | +0.12% | 6,100 | 196億8096万 | +1.7% | 7.9 | 0.44 |
| 12/20 | 837 | 838 | 830 | 836 | +0.24% | 21,400 | 196億5745万 | +1.7% | 7.89 | 0.44 |
| 12/19 | 835 | 835 | 831 | 834 | -0.12% | 6,000 | 196億1042万 | +1.58% | 7.87 | 0.44 |
| 12/16 | 839 | 839 | 831 | 835 | -0.12% | 7,100 | 196億3394万 | +1.83% | 7.88 | 0.44 |
| 12/15 | 840 | 842 | 835 | 836 | -0.59% | 4,400 | 196億5745万 | +2.08% | 7.89 | 0.44 |
| 12/14 | 839 | 841 | 829 | 841 | -0.12% | 34,100 | 197億7502万 | +2.94% | 7.94 | 0.45 |
| 12/13 | 838 | 842 | 830 | 842 | +0.6% | 17,000 | 197億9853万 | +3.19% | 7.95 | 0.45 |
| 12/12 | 835 | 837 | 832 | 837 | +0.84% | 5,000 | 196億8096万 | +2.7% | 7.9 | 0.44 |
| 12/09 | 829 | 832 | 822 | 830 | +0.36% | 10,700 | 195億1637万 | +2.09% | 7.83 | 0.44 |
| 12/08 | 825 | 834 | 825 | 827 | +0.49% | 11,800 | 194億4583万 | +1.85% | 7.8 | 0.44 |
| 12/07 | 820 | 825 | 820 | 823 | +0.12% | 15,200 | 193億5177万 | +1.48% | 7.77 | 0.44 |
| 12/06 | 829 | 833 | 821 | 822 | -0.84% | 5,000 | 193億2826万 | +1.36% | 7.76 | 0.44 |
| 12/05 | 819 | 829 | 816 | 829 | +1.22% | 5,600 | 194億9285万 | +2.22% | 7.82 | 0.44 |
| 12/02 | 821 | 821 | 816 | 819 | 0% | 6,100 | 192億5772万 | +1.11% | 7.73 | 0.43 |
| 12/01 | 816 | 821 | 812 | 819 | +0.37% | 9,100 | 192億5772万 | +1.11% | 7.73 | 0.43 |
| 11/30 | 812 | 816 | 811 | 816 | +0.25% | 6,900 | 191億8718万 | +0.87% | 7.7 | 0.43 |
| 11/29 | 806 | 815 | 805 | 814 | -0.37% | 33,900 | 191億4015万 | +0.62% | 7.68 | 0.43 |
| 11/28 | 813 | 817 | 813 | 817 | +0.49% | 2,900 | 192億1069万 | +1.11% | 7.71 | 0.43 |
| 11/25 | 810 | 813 | 810 | 813 | +0.37% | 3,900 | 191億1663万 | +0.62% | 7.67 | 0.43 |
| 11/24 | 811 | 811 | 808 | 810 | +0.62% | 1,200 | 190億4609万 | +0.37% | 7.64 | 0.43 |
| 11/22 | 804 | 819 | 804 | 805 | -0.37% | 5,800 | 189億2852万 | -0.25% | 7.6 | 0.43 |
| 11/21 | 815 | 815 | 808 | 808 | 0% | 4,800 | 189億9907万 | +0.12% | 7.63 | 0.43 |
| 11/18 | 815 | 815 | 808 | 808 | -0.86% | 5,600 | 189億9907万 | +0.25% | 7.63 | 0.43 |
| 11/17 | 809 | 815 | 809 | 815 | +0.74% | 2,600 | 191億6366万 | +1.12% | 7.69 | 0.43 |
| 11/16 | 805 | 815 | 805 | 809 | 0% | 5,300 | 190億2258万 | +0.5% | 7.63 | 0.43 |
| 11/15 | 810 | 810 | 801 | 809 | -0.12% | 5,200 | 190億2258万 | +0.5% | 7.63 | 0.43 |
| 11/14 | 805 | 810 | 805 | 810 | +0.75% | 2,600 | 190億4609万 | +0.62% | 7.64 | 0.43 |
| 11/11 | 807 | 807 | 803 | 804 | +0.5% | 700 | 189億501万 | 0% | 7.59 | 0.43 |
| 11/10 | 806 | 806 | 800 | 800 | 0% | 5,500 | 188億1096万 | -0.5% | 7.55 | 0.42 |
| 11/09 | 815 | 815 | 796 | 800 | -1.84% | 7,900 | 188億1096万 | -0.37% | 7.55 | 0.42 |
| 11/08 | 813 | 817 | 803 | 815 | +0.25% | 2,700 | 191億6366万 | +1.49% | 7.69 | 0.43 |
| 11/07 | 801 | 813 | 801 | 813 | +1.75% | 1,500 | 191億1663万 | +1.25% | 7.67 | 0.43 |
| 11/04 | 801 | 803 | 799 | 799 | -0.13% | 2,700 | 187億8744万 | -0.5% | 7.54 | 0.42 |
