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 | 1,335 | 1,335 | 1,305 | 1,314 | -1.65% | 20,400 | 83億2014万 | -8.43% | 25.47 | 3.51 |
| 03/30 | 1,378 | 1,378 | 1,334 | 1,336 | -3.05% | 19,200 | 84億5944万 | -7.16% | 25.89 | 3.57 |
| 03/29 | 1,363 | 1,381 | 1,362 | 1,378 | -5.81% | 37,600 | 87億2538万 | -4.5% | 26.71 | 3.68 |
| 03/28 | 1,450 | 1,463 | 1,450 | 1,463 | +1.04% | 27,400 | 92億6359万 | +1.25% | 28.35 | 3.91 |
| 03/27 | 1,442 | 1,452 | 1,442 | 1,448 | +0.49% | 17,900 | 91億6862万 | +0.28% | 28.06 | 3.87 |
| 03/24 | 1,442 | 1,448 | 1,438 | 1,441 | -0.07% | 14,100 | 91億2429万 | -0.14% | 27.93 | 3.85 |
| 03/23 | 1,443 | 1,449 | 1,440 | 1,442 | 0% | 10,300 | 91億3062万 | 0% | 27.95 | 3.86 |
| 03/22 | 1,445 | 1,447 | 1,442 | 1,442 | -0.28% | 5,700 | 91億3062万 | 0% | 27.95 | 3.86 |
| 03/21 | 1,445 | 1,449 | 1,443 | 1,446 | -0.21% | 9,200 | 91億5595万 | +0.35% | 28.02 | 3.87 |
| 03/17 | 1,443 | 1,449 | 1,442 | 1,449 | +0.42% | 4,200 | 91億7495万 | +0.56% | 28.08 | 3.87 |
| 03/16 | 1,445 | 1,447 | 1,443 | 1,443 | 0% | 5,700 | 91億3696万 | +0.21% | 27.97 | 3.86 |
| 03/15 | 1,441 | 1,448 | 1,441 | 1,443 | -0.35% | 5,300 | 91億3696万 | +0.28% | 27.97 | 3.86 |
| 03/14 | 1,445 | 1,454 | 1,441 | 1,448 | +0.21% | 7,100 | 91億6862万 | +0.63% | 28.06 | 3.87 |
| 03/13 | 1,460 | 1,463 | 1,445 | 1,445 | -1.03% | 11,900 | 91億4962万 | +0.49% | 28 | 3.86 |
| 03/10 | 1,463 | 1,464 | 1,460 | 1,460 | -0.14% | 9,500 | 92億4460万 | +1.53% | 28.29 | 3.9 |
| 03/09 | 1,463 | 1,463 | 1,455 | 1,462 | -0.07% | 7,000 | 92億5726万 | +1.81% | 28.33 | 3.91 |
| 03/08 | 1,463 | 1,463 | 1,455 | 1,463 | +0.21% | 4,900 | 92億6359万 | +2.02% | 28.35 | 3.91 |
| 03/07 | 1,455 | 1,460 | 1,446 | 1,460 | +0.55% | 12,400 | 92億4460万 | +1.88% | 28.29 | 3.9 |
| 03/06 | 1,447 | 1,453 | 1,447 | 1,452 | +0.35% | 10,600 | 91億9394万 | +1.47% | 28.14 | 3.88 |
| 03/03 | 1,452 | 1,452 | 1,436 | 1,447 | -0.34% | 5,200 | 91億6228万 | +1.33% | 28.04 | 3.87 |
| 03/02 | 1,438 | 1,452 | 1,435 | 1,452 | +1.26% | 15,600 | 91億9394万 | +1.82% | 28.14 | 3.88 |
| 03/01 | 1,433 | 1,434 | 1,432 | 1,434 | +0.07% | 4,300 | 90億7997万 | +0.7% | 27.79 | 3.83 |
| 02/28 | 1,433 | 1,434 | 1,431 | 1,433 | 0% | 3,900 | 90億7364万 | +0.77% | 27.77 | 3.83 |
| 02/27 | 1,434 | 1,435 | 1,431 | 1,433 | +0.07% | 7,200 | 90億7364万 | +0.84% | 27.77 | 3.83 |
| 02/24 | 1,433 | 1,437 | 1,432 | 1,432 | -0.07% | 6,600 | 90億6730万 | +0.92% | 27.75 | 3.83 |
| 02/23 | 1,425 | 1,437 | 1,425 | 1,433 | +0.92% | 6,800 | 90億7364万 | +1.13% | 27.77 | 3.83 |
| 02/22 | 1,433 | 1,435 | 1,420 | 1,420 | -1.05% | 11,000 | 89億9132万 | +0.35% | 27.52 | 3.8 |
| 02/21 | 1,430 | 1,435 | 1,425 | 1,435 | +0.21% | 5,300 | 90億8630万 | +1.49% | 27.81 | 3.84 |
| 02/20 | 1,430 | 1,435 | 1,426 | 1,432 | +0.42% | 3,300 | 90億6730万 | +1.42% | 27.75 | 3.83 |
| 02/17 | 1,430 | 1,430 | 1,425 | 1,426 | -0.07% | 1,200 | 90億2931万 | +1.13% | 27.64 | 3.81 |
| 02/16 | 1,428 | 1,429 | 1,424 | 1,427 | -0.07% | 1,700 | 90億3564万 | +1.28% | 27.66 | 3.82 |
| 02/15 | 1,426 | 1,428 | 1,420 | 1,428 | +0.14% | 7,700 | 90億4198万 | +1.49% | 27.67 | 3.82 |
| 02/14 | 1,429 | 1,438 | 1,426 | 1,426 | -0.35% | 7,700 | 90億2931万 | +1.35% | 27.64 | 3.81 |
| 02/13 | 1,430 | 1,440 | 1,425 | 1,431 | +0.07% | 6,300 | 90億6097万 | +1.85% | 27.73 | 3.83 |
| 02/10 | 1,440 | 1,441 | 1,430 | 1,430 | -0.35% | 8,000 | 90億5464万 | +1.92% | 27.71 | 3.82 |
| 02/09 | 1,434 | 1,435 | 1,429 | 1,435 | +0.07% | 2,500 | 90億8630万 | +2.5% | 27.81 | 3.84 |
| 02/08 | 1,428 | 1,435 | 1,421 | 1,434 | +0.28% | 4,000 | 90億7997万 | +2.72% | 27.79 | 3.83 |
| 02/07 | 1,435 | 1,435 | 1,423 | 1,430 | -0.21% | 4,400 | 90億5464万 | +2.66% | 27.71 | 3.82 |
| 02/06 | 1,426 | 1,433 | 1,421 | 1,433 | +1.27% | 5,000 | 90億7364万 | +3.09% | 27.77 | 3.83 |
| 02/03 | 1,419 | 1,426 | 1,410 | 1,415 | -0.28% | 3,500 | 89億5966万 | +2.02% | 27.42 | 3.78 |
| 02/02 | 1,438 | 1,445 | 1,418 | 1,419 | -1.46% | 9,200 | 89億8499万 | +2.45% | 27.5 | 3.79 |
| 02/01 | 1,400 | 1,445 | 1,396 | 1,440 | +3.15% | 14,200 | 91億1796万 | +4.12% | 27.91 | 3.85 |
| 01/31 | 1,390 | 1,496 | 1,387 | 1,396 | +0.43% | 56,400 | 88億3936万 | +1.23% | 27.05 | 3.73 |
| 01/30 | 1,392 | 1,392 | 1,388 | 1,390 | -0.14% | 2,500 | 88億136万 | +0.87% | 26.94 | 3.72 |
| 01/27 | 1,393 | 1,398 | 1,391 | 1,392 | -0.36% | 2,700 | 88億1403万 | +1.16% | 26.98 | 3.72 |
| 01/26 | 1,395 | 1,400 | 1,380 | 1,397 | +0.14% | 9,300 | 88億4569万 | +1.67% | 27.07 | 3.73 |
| 01/25 | 1,395 | 1,395 | 1,389 | 1,395 | +0.43% | 3,000 | 88億3302万 | +1.75% | 27.04 | 3.73 |
| 01/24 | 1,391 | 1,393 | 1,389 | 1,389 | -0.14% | 1,800 | 87億9503万 | +1.46% | 26.92 | 3.71 |
| 01/23 | 1,389 | 1,400 | 1,386 | 1,391 | +0.51% | 7,200 | 88億770万 | +1.76% | 26.96 | 3.72 |
| 01/20 | 1,385 | 1,389 | 1,383 | 1,384 | -0.07% | 2,100 | 87億6337万 | +1.47% | 26.82 | 3.7 |
| 01/19 | 1,393 | 1,393 | 1,383 | 1,385 | -0.65% | 2,400 | 87億6970万 | +1.69% | 26.84 | 3.7 |
| 01/18 | 1,380 | 1,394 | 1,377 | 1,394 | +1.01% | 4,300 | 88億2669万 | +2.58% | 27.02 | 3.73 |
| 01/17 | 1,387 | 1,390 | 1,377 | 1,380 | -0.5% | 3,200 | 87億3804万 | +1.77% | 26.74 | 3.69 |
| 01/16 | 1,397 | 1,398 | 1,386 | 1,387 | -0.86% | 4,100 | 87億8237万 | +2.44% | 26.88 | 3.71 |
| 01/13 | 1,384 | 1,400 | 1,383 | 1,399 | +0.94% | 2,500 | 88億5835万 | +3.48% | 27.11 | 3.74 |
| 01/12 | 1,415 | 1,428 | 1,381 | 1,386 | -1.63% | 14,500 | 87億7604万 | +2.59% | 26.86 | 3.71 |
| 01/11 | 1,392 | 1,410 | 1,384 | 1,409 | +1.37% | 12,400 | 89億2167万 | +4.37% | 27.31 | 3.77 |
| 01/10 | 1,365 | 1,390 | 1,355 | 1,390 | +1.09% | 11,900 | 88億136万 | +3.12% | 26.94 | 3.72 |
| 01/06 | 1,359 | 1,376 | 1,356 | 1,375 | +1.03% | 7,400 | 87億639万 | +2% | 26.65 | 3.68 |
| 01/05 | 1,341 | 1,363 | 1,338 | 1,361 | +1.49% | 8,700 | 86億1774万 | +1.04% | 26.38 | 3.64 |
| 01/04 | 1,325 | 1,351 | 1,324 | 1,341 | +0.07% | 11,300 | 84億9110万 | -0.45% | 25.99 | 3.59 |
| 2016 |
| 12/30 | 1,353 | 1,353 | 1,300 | 1,340 | -0.96% | 13,800 | 84億8477万 | -0.45% | 25.97 | 3.58 |
| 12/29 | 1,363 | 1,363 | 1,349 | 1,353 | -0.73% | 5,800 | 85億6708万 | +0.52% | 26.22 | 3.62 |
| 12/28 | 1,368 | 1,369 | 1,350 | 1,363 | +0.15% | 8,300 | 86億3040万 | +1.41% | 26.42 | 3.64 |
| 12/27 | 1,367 | 1,370 | 1,360 | 1,361 | -0.44% | 7,800 | 86億1774万 | +1.42% | 26.38 | 3.64 |
| 12/26 | 1,369 | 1,369 | 1,352 | 1,367 | +0.96% | 8,300 | 86億5573万 | +2.01% | 26.49 | 3.65 |
| 12/22 | 1,376 | 1,377 | 1,351 | 1,354 | -0.44% | 5,600 | 85億7341万 | +1.2% | 26.24 | 3.62 |
| 12/21 | 1,350 | 1,360 | 1,349 | 1,360 | +1.49% | 7,100 | 86億1141万 | +1.8% | 26.36 | 3.64 |
| 12/20 | 1,348 | 1,348 | 1,337 | 1,340 | +0.15% | 3,600 | 84億8477万 | +0.53% | 25.97 | 3.58 |
| 12/19 | 1,334 | 1,345 | 1,333 | 1,338 | -0.07% | 6,900 | 84億7210万 | +0.45% | 25.93 | 3.58 |
| 12/16 | 1,343 | 1,343 | 1,333 | 1,339 | -0.3% | 3,500 | 84億7844万 | +0.68% | 25.95 | 3.58 |
| 12/15 | 1,350 | 1,351 | 1,336 | 1,343 | +0.67% | 2,900 | 85億376万 | +1.13% | 26.03 | 3.59 |
| 12/14 | 1,328 | 1,342 | 1,325 | 1,334 | +0.45% | 3,600 | 84億4678万 | +0.76% | 25.85 | 3.57 |
| 12/13 | 1,315 | 1,330 | 1,315 | 1,328 | +1.07% | 4,500 | 84億878万 | +0.45% | 25.74 | 3.55 |
| 12/12 | 1,315 | 1,330 | 1,314 | 1,314 | -0.08% | 5,300 | 83億2014万 | -0.45% | 25.47 | 3.51 |
| 12/09 | 1,325 | 1,325 | 1,309 | 1,315 | -0.3% | 3,700 | 83億2647万 | -0.3% | 25.49 | 3.52 |
| 12/08 | 1,340 | 1,340 | 1,303 | 1,319 | -0.53% | 6,600 | 83億5180万 | +0.08% | 25.56 | 3.53 |
| 12/07 | 1,342 | 1,342 | 1,298 | 1,326 | -1.63% | 16,200 | 83億9612万 | +0.68% | 25.7 | 3.55 |
| 12/06 | 1,362 | 1,363 | 1,343 | 1,348 | -1.1% | 5,800 | 85億3542万 | +2.59% | 26.12 | 3.6 |
| 12/05 | 1,360 | 1,363 | 1,360 | 1,363 | -0.29% | 4,000 | 86億3040万 | +3.89% | 26.42 | 3.64 |
| 12/02 | 1,362 | 1,373 | 1,358 | 1,367 | +0.37% | 3,000 | 86億5573万 | +4.51% | 26.49 | 3.65 |
| 12/01 | 1,388 | 1,388 | 1,362 | 1,362 | -1.66% | 7,700 | 86億2407万 | +4.37% | 26.4 | 3.64 |
| 11/30 | 1,356 | 1,385 | 1,356 | 1,385 | +2.14% | 7,000 | 87億6970万 | +6.37% | 26.84 | 3.7 |
| 11/29 | 1,352 | 1,363 | 1,348 | 1,356 | +0.67% | 3,900 | 85億8608万 | +4.55% | 26.28 | 3.63 |
| 11/28 | 1,326 | 1,347 | 1,326 | 1,347 | +1.58% | 3,200 | 85億2909万 | +4.1% | 26.11 | 3.6 |
| 11/25 | 1,348 | 1,351 | 1,326 | 1,326 | -0.45% | 11,700 | 83億9612万 | +2.71% | 25.7 | 3.55 |
| 11/24 | 1,330 | 1,335 | 1,321 | 1,332 | +0.91% | 8,200 | 84億3411万 | +3.34% | 25.81 | 3.56 |
| 11/22 | 1,313 | 1,320 | 1,312 | 1,320 | +0.61% | 2,600 | 83億5813万 | +2.64% | 25.58 | 3.53 |
| 11/21 | 1,308 | 1,312 | 1,306 | 1,312 | +0.31% | 3,200 | 83億747万 | +2.18% | 25.43 | 3.51 |
| 11/18 | 1,304 | 1,308 | 1,304 | 1,308 | +0.31% | 2,300 | 82億8215万 | +2.03% | 25.35 | 3.5 |
| 11/17 | 1,305 | 1,311 | 1,301 | 1,304 | 0% | 2,200 | 82億5682万 | +1.8% | 25.27 | 3.49 |
| 11/16 | 1,309 | 1,313 | 1,300 | 1,304 | 0% | 4,700 | 82億5682万 | +1.95% | 25.27 | 3.49 |
| 11/15 | 1,306 | 1,310 | 1,300 | 1,304 | -0.08% | 6,400 | 82億5682万 | +2.03% | 25.27 | 3.49 |
| 11/14 | 1,301 | 1,309 | 1,298 | 1,305 | +1.16% | 6,600 | 82億6315万 | +2.11% | 25.29 | 3.49 |
| 11/11 | 1,273 | 1,303 | 1,273 | 1,290 | +0.47% | 6,500 | 81億6817万 | +1.02% | 25 | 3.45 |
| 11/10 | 1,262 | 1,285 | 1,262 | 1,284 | +2.31% | 6,100 | 81億3018万 | +0.55% | 24.88 | 3.43 |
| 11/09 | 1,280 | 1,281 | 1,215 | 1,255 | -1.95% | 15,100 | 79億4655万 | -1.65% | 24.32 | 3.36 |
| 11/08 | 1,289 | 1,291 | 1,275 | 1,280 | +0.31% | 2,700 | 81億485万 | +0.31% | 24.81 | 3.42 |
| 11/07 | 1,283 | 1,283 | 1,275 | 1,276 | 0% | 1,200 | 80億7952万 | +0.16% | 24.73 | 3.41 |
| 11/04 | 1,288 | 1,290 | 1,273 | 1,276 | -1.09% | 6,100 | 80億7952万 | +0.24% | 24.73 | 3.41 |
