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 | 2,099 | 2,109 | 2,099 | 2,100 | +0.72% | 900 | 56億7672万 | +0.29% | 7.98 | 1.27 |
| 03/30 | 2,090 | 2,090 | 2,083 | 2,085 | -0.48% | 2,900 | 56億3617万 | -0.48% | 7.92 | 1.26 |
| 03/29 | 2,070 | 2,122 | 2,062 | 2,095 | +0.29% | 5,500 | 56億6320万 | +0.1% | 7.96 | 1.27 |
| 03/28 | 2,099 | 2,099 | 2,054 | 2,089 | -0.48% | 9,800 | 56億4698万 | +0.29% | 7.94 | 1.26 |
| 03/27 | 2,068 | 2,099 | 2,035 | 2,099 | +1.45% | 2,600 | 56億7401万 | +1.3% | 7.97 | 1.27 |
| 03/24 | 2,095 | 2,095 | 2,050 | 2,069 | -1.24% | 5,300 | 55億9292万 | +0.39% | 7.86 | 1.25 |
| 03/23 | 2,140 | 2,140 | 2,090 | 2,095 | -0.24% | 1,700 | 56億6320万 | +2.2% | 7.96 | 1.27 |
| 03/22 | 2,134 | 2,134 | 2,100 | 2,100 | -1.64% | 2,900 | 56億7672万 | +2.94% | 7.98 | 1.27 |
| 03/21 | 2,070 | 2,150 | 2,070 | 2,135 | +4.25% | 4,300 | 57億7133万 | +5.22% | 8.11 | 1.29 |
| 03/17 | 1,998 | 2,048 | 1,998 | 2,048 | +2.5% | 3,500 | 55億3615万 | +1.49% | 7.78 | 1.24 |
| 03/16 | 1,987 | 2,001 | 1,987 | 1,998 | -0.7% | 2,400 | 54億99万 | -0.6% | 7.59 | 1.21 |
| 03/15 | 1,995 | 2,013 | 1,981 | 2,012 | 0% | 2,800 | 54億3883万 | +0.35% | 7.64 | 1.22 |
| 03/14 | 1,985 | 2,025 | 1,985 | 2,012 | +0.8% | 2,800 | 54億3883万 | +0.7% | 7.64 | 1.22 |
| 03/13 | 2,050 | 2,080 | 1,981 | 1,996 | -2.78% | 7,000 | 53億9558万 | +0.25% | 7.58 | 1.21 |
| 03/10 | 2,075 | 2,109 | 2,050 | 2,053 | -1.06% | 6,700 | 55億4966万 | +3.37% | 7.8 | 1.24 |
| 03/09 | 2,043 | 2,089 | 2,041 | 2,075 | +0.73% | 4,400 | 56億914万 | +4.9% | 7.88 | 1.26 |
| 03/08 | 2,132 | 2,132 | 2,051 | 2,060 | -4.14% | 7,100 | 55億6859万 | +4.62% | 7.83 | 1.25 |
| 03/07 | 2,159 | 2,159 | 2,113 | 2,149 | 0% | 3,800 | 58億917万 | +9.7% | 8.16 | 1.3 |
| 03/06 | 2,150 | 2,155 | 2,141 | 2,149 | -0.28% | 2,100 | 58億917万 | +10.49% | 8.16 | 1.3 |
| 03/03 | 2,159 | 2,170 | 2,137 | 2,155 | -0.46% | 4,200 | 58億2539万 | +11.54% | 8.19 | 1.3 |
| 03/02 | 2,160 | 2,194 | 2,150 | 2,165 | +0.7% | 5,500 | 58億5242万 | +12.82% | 8.23 | 1.31 |
| 03/01 | 2,119 | 2,150 | 2,110 | 2,150 | +1.46% | 6,600 | 58億1188万 | +12.74% | 8.17 | 1.3 |
| 02/28 | 2,181 | 2,210 | 2,119 | 2,119 | -2.35% | 9,000 | 57億2808万 | +11.88% | 8.05 | 1.28 |
| 02/27 | 2,204 | 2,207 | 2,167 | 2,170 | 0% | 17,900 | 58億6594万 | +15.24% | 8.24 | 1.31 |
| 02/24 | 2,140 | 2,179 | 2,090 | 2,170 | +2.46% | 21,700 | 58億6594万 | +15.98% | 8.24 | 1.31 |
| 02/23 | 2,100 | 2,143 | 2,068 | 2,118 | +3.22% | 23,200 | 57億2537万 | +13.99% | 8.05 | 1.28 |
| 02/22 | 1,850 | 2,179 | 1,849 | 2,052 | +12.32% | 53,500 | 55億4696万 | +11.1% | 7.8 | 1.24 |
| 02/21 | 1,834 | 1,835 | 1,825 | 1,827 | +0.33% | 3,200 | 49億3874万 | -0.65% | 6.94 | 1.11 |
| 02/20 | 1,822 | 1,844 | 1,814 | 1,821 | -0.05% | 3,200 | 49億2252万 | -1.03% | 6.92 | 1.1 |
| 02/17 | 1,808 | 1,822 | 1,808 | 1,822 | +0.77% | 3,300 | 49億2523万 | -1.09% | 6.92 | 1.1 |
| 02/16 | 1,824 | 1,825 | 1,804 | 1,808 | -1.36% | 6,900 | 48億8738万 | -2.06% | 6.87 | 1.09 |
| 02/15 | 1,834 | 1,839 | 1,815 | 1,833 | -0.05% | 9,200 | 49億5496万 | -0.92% | 6.96 | 1.11 |
| 02/14 | 1,840 | 1,843 | 1,828 | 1,834 | -0.76% | 4,800 | 49億5766万 | -1.03% | 6.97 | 1.11 |
| 02/13 | 1,890 | 1,892 | 1,830 | 1,848 | -0.91% | 16,200 | 49億9551万 | -0.38% | 7.02 | 1.12 |
| 02/10 | 1,859 | 1,865 | 1,852 | 1,865 | +0.7% | 2,700 | 50億4146万 | +0.43% | 7.09 | 1.13 |
| 02/09 | 1,850 | 1,858 | 1,850 | 1,852 | +0.22% | 1,500 | 50億632万 | -0.22% | 7.04 | 1.12 |
| 02/08 | 1,855 | 1,860 | 1,832 | 1,848 | +0.43% | 2,300 | 49億9551万 | -0.38% | 7.02 | 1.12 |
| 02/07 | 1,850 | 1,850 | 1,830 | 1,840 | -1.29% | 4,500 | 49億7388万 | -0.76% | 6.99 | 1.11 |
| 02/06 | 1,860 | 1,875 | 1,850 | 1,864 | +0.7% | 5,100 | 50億3876万 | +0.59% | 7.08 | 1.13 |
| 02/03 | 1,860 | 1,860 | 1,851 | 1,851 | -0.16% | 1,300 | 50億362万 | -0.05% | 7.03 | 1.12 |
| 02/02 | 1,817 | 1,854 | 1,817 | 1,854 | +2.15% | 5,600 | 50億1173万 | +0.16% | 7.04 | 1.12 |
| 02/01 | 1,800 | 1,854 | 1,800 | 1,815 | +0.67% | 7,000 | 49億630万 | -1.94% | 6.9 | 1.1 |
| 01/31 | 1,820 | 1,826 | 1,803 | 1,803 | -1.37% | 1,500 | 48億7386万 | -2.65% | 6.85 | 1.09 |
| 01/30 | 1,830 | 1,830 | 1,823 | 1,828 | -0.11% | 1,200 | 49億4144万 | -1.4% | 6.94 | 1.11 |
| 01/27 | 1,865 | 1,870 | 1,830 | 1,830 | -1.08% | 5,800 | 49億4685万 | -1.29% | 6.95 | 1.11 |
| 01/26 | 1,850 | 1,850 | 1,835 | 1,850 | +0.6% | 1,400 | 50億92万 | -0.22% | 7.03 | 1.12 |
| 01/25 | 1,830 | 1,860 | 1,830 | 1,839 | -0.05% | 5,400 | 49億7118万 | -0.65% | 6.99 | 1.11 |
| 01/24 | 1,853 | 1,875 | 1,840 | 1,840 | -0.59% | 3,000 | 49億7388万 | -0.33% | 6.99 | 1.11 |
| 01/23 | 1,855 | 1,858 | 1,836 | 1,851 | +0.05% | 2,900 | 50億362万 | +0.54% | 7.03 | 1.12 |
| 01/20 | 1,850 | 1,850 | 1,850 | 1,850 | +0.22% | 200 | 50億92万 | +0.82% | 7.03 | 1.12 |
| 01/19 | 1,873 | 1,873 | 1,846 | 1,846 | -0.27% | 700 | 49億9010万 | +0.87% | 7.01 | 1.12 |
| 01/18 | 1,860 | 1,860 | 1,830 | 1,851 | -0.59% | 2,400 | 50億362万 | +1.48% | 7.03 | 1.12 |
| 01/17 | 1,898 | 1,898 | 1,858 | 1,862 | -0.16% | 2,300 | 50億3335万 | +2.36% | 7.07 | 1.13 |
| 01/16 | 1,910 | 1,910 | 1,850 | 1,865 | -2.41% | 4,100 | 50億4146万 | +2.92% | 7.09 | 1.13 |
| 01/13 | 1,905 | 1,911 | 1,875 | 1,911 | -0.21% | 2,600 | 51億6581万 | +5.81% | 7.26 | 1.16 |
| 01/12 | 1,917 | 1,917 | 1,880 | 1,915 | 0% | 5,500 | 51億7662万 | +6.57% | 7.28 | 1.16 |
| 01/11 | 1,900 | 1,937 | 1,900 | 1,915 | +1.38% | 4,600 | 51億7662万 | +7.04% | 7.28 | 1.16 |
| 01/10 | 1,880 | 1,894 | 1,872 | 1,889 | +0.48% | 5,900 | 51億634万 | +6.06% | 7.18 | 1.14 |
| 01/06 | 1,852 | 1,889 | 1,851 | 1,880 | +1.51% | 4,300 | 50億8201万 | +5.86% | 7.14 | 1.14 |
| 01/05 | 1,820 | 1,852 | 1,820 | 1,852 | +1.81% | 3,700 | 50億632万 | +5.11% | 7.04 | 1.12 |
| 01/04 | 1,829 | 1,829 | 1,812 | 1,819 | -0.55% | 4,700 | 49億1712万 | +3.94% | 6.91 | 1.1 |
| 2016 |
| 12/30 | 1,806 | 1,829 | 1,800 | 1,829 | +1.05% | 2,600 | 49億4415万 | +5.24% | 6.95 | 1.11 |
| 12/29 | 1,836 | 1,836 | 1,803 | 1,810 | -1.63% | 2,500 | 48億9279万 | +4.81% | 6.88 | 1.1 |
| 12/28 | 1,834 | 1,851 | 1,830 | 1,840 | +0.38% | 1,900 | 49億7388万 | +7.23% | 6.99 | 1.11 |
| 12/27 | 1,878 | 1,878 | 1,833 | 1,833 | -1.24% | 2,800 | 49億5496万 | +7.63% | 6.96 | 1.11 |
| 12/26 | 1,834 | 1,856 | 1,821 | 1,856 | +1.25% | 4,300 | 50億1713万 | +9.82% | 7.05 | 1.12 |
| 12/22 | 1,858 | 1,858 | 1,833 | 1,833 | -1.4% | 4,000 | 49億5496万 | +9.24% | 6.96 | 1.11 |
| 12/21 | 1,860 | 1,861 | 1,832 | 1,859 | +1.53% | 5,600 | 50億2524万 | +11.45% | 7.06 | 1.13 |
| 12/20 | 1,816 | 1,835 | 1,816 | 1,831 | +0.88% | 4,900 | 49億4955万 | +10.37% | 6.96 | 1.11 |
| 12/19 | 1,815 | 1,854 | 1,810 | 1,815 | +2.25% | 14,900 | 49億630万 | +9.34% | 6.9 | 1.1 |
| 12/16 | 1,769 | 1,826 | 1,769 | 1,775 | +2.42% | 16,100 | 47億9818万 | +6.8% | 6.74 | 1.07 |
| 12/15 | 1,690 | 1,733 | 1,690 | 1,733 | +1.7% | 2,700 | 46億8464万 | +4.02% | 6.58 | 1.05 |
| 12/14 | 1,704 | 1,710 | 1,680 | 1,704 | 0% | 3,600 | 46億625万 | +2.16% | 6.47 | 1.03 |
| 12/13 | 1,719 | 1,719 | 1,702 | 1,704 | -0.76% | 2,500 | 46億625万 | +1.85% | 6.47 | 1.03 |
| 12/12 | 1,714 | 1,720 | 1,706 | 1,717 | +0.41% | 4,500 | 46億4139万 | +2.26% | 6.52 | 1.04 |
| 12/09 | 1,706 | 1,720 | 1,701 | 1,710 | +0.12% | 6,500 | 46億2247万 | +1.6% | 6.5 | 1.04 |
| 12/08 | 1,706 | 1,709 | 1,695 | 1,708 | +0.12% | 4,300 | 46億1706万 | +1.18% | 6.49 | 1.03 |
| 12/07 | 1,710 | 1,730 | 1,700 | 1,706 | -0.18% | 5,500 | 46億1165万 | +0.77% | 6.48 | 1.03 |
| 12/06 | 1,690 | 1,720 | 1,675 | 1,709 | +1.3% | 6,700 | 46億1976万 | +0.77% | 6.49 | 1.03 |
| 12/05 | 1,686 | 1,714 | 1,680 | 1,687 | -1.35% | 5,000 | 45億6029万 | -0.71% | 6.41 | 1.02 |
| 12/02 | 1,701 | 1,724 | 1,680 | 1,710 | -0.87% | 9,100 | 46億2247万 | +0.23% | 6.5 | 1.04 |
| 12/01 | 1,769 | 1,800 | 1,714 | 1,725 | -1.77% | 18,300 | 46億6302万 | +0.76% | 6.55 | 1.04 |
| 11/30 | 1,730 | 1,760 | 1,705 | 1,756 | +14.4% | 41,300 | 47億4681万 | +2.21% | 6.67 | 1.06 |
| 11/29 | 1,524 | 1,550 | 1,524 | 1,535 | -0.2% | 3,800 | 41億4941万 | -10.91% | 5.83 | 0.93 |
| 11/28 | 1,522 | 1,551 | 1,522 | 1,538 | +1.05% | 3,700 | 41億5752万 | -11.51% | 5.84 | 0.93 |
| 11/25 | 1,561 | 1,561 | 1,522 | 1,522 | -2.06% | 6,800 | 41億1427万 | -13.13% | 5.78 | 0.92 |
| 11/24 | 1,555 | 1,565 | 1,546 | 1,554 | +1.24% | 6,400 | 42億77万 | -12.05% | 5.9 | 0.94 |
| 11/22 | 1,518 | 1,535 | 1,518 | 1,535 | +1.19% | 2,500 | 41億4941万 | -13.81% | 5.83 | 0.93 |
| 11/21 | 1,530 | 1,537 | 1,517 | 1,517 | -0.13% | 8,800 | 41億75万 | -15.53% | 5.76 | 0.92 |
| 11/18 | 1,533 | 1,570 | 1,510 | 1,519 | -1.3% | 10,200 | 41億616万 | -16.08% | 5.77 | 0.92 |
| 11/17 | 1,620 | 1,620 | 1,503 | 1,539 | -2.59% | 17,700 | 41億6022万 | -15.63% | 5.85 | 0.93 |
| 11/16 | 1,630 | 1,630 | 1,575 | 1,580 | -3.6% | 13,800 | 42億7105万 | -13.94% | 6 | 0.96 |
| 11/15 | 1,740 | 1,760 | 1,600 | 1,639 | -11.88% | 30,900 | 44億3054万 | -11.12% | 6.23 | 0.99 |
| 11/14 | 1,863 | 1,869 | 1,860 | 1,860 | -0.53% | 3,900 | 50億2795万 | +0.59% | 7.07 | 1.13 |
| 11/11 | 1,867 | 1,875 | 1,862 | 1,870 | +0.05% | 5,700 | 50億5498万 | +1.36% | 7.1 | 1.13 |
| 11/10 | 1,821 | 1,878 | 1,820 | 1,869 | +4.41% | 3,600 | 50億5228万 | +1.52% | 7.1 | 1.13 |
| 11/09 | 1,834 | 1,835 | 1,750 | 1,790 | -2.61% | 9,700 | 48億3872万 | -2.77% | 6.8 | 1.08 |
| 11/08 | 1,827 | 1,848 | 1,818 | 1,838 | +0.44% | 3,600 | 49億6848万 | -0.27% | 6.98 | 1.11 |
| 11/07 | 1,834 | 1,838 | 1,818 | 1,830 | 0% | 5,100 | 49億4685万 | -0.38% | 6.95 | 1.11 |
| 11/04 | 1,835 | 1,839 | 1,827 | 1,830 | 0% | 3,200 | 49億4685万 | 0% | 6.95 | 1.11 |
