株価チャート
2016/10/13～2017/03/30
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 |
| 03/30 | 1,482 | 1,499 | 1,470 | 1,499 | +1.15% | 1,400 | 31億4790万 | -0.13% | 8.96 | 0.73 |
| 03/29 | 1,520 | 1,520 | 1,481 | 1,482 | -2.88% | 600 | 31億1220万 | -1.13% | 8.86 | 0.72 |
| 03/28 | 1,555 | 1,555 | 1,522 | 1,526 | -0.33% | 1,300 | 32億460万 | +1.94% | 9.12 | 0.74 |
| 03/27 | 1,547 | 1,573 | 1,519 | 1,531 | +0.86% | 3,700 | 32億1510万 | +2.41% | 9.15 | 0.74 |
| 03/24 | 1,520 | 1,520 | 1,518 | 1,518 | 0% | 1,100 | 31億8780万 | +1.81% | 9.07 | 0.73 |
| 03/23 | 1,509 | 1,518 | 1,509 | 1,518 | 0% | 900 | 31億8780万 | +1.88% | 9.07 | 0.73 |
| 03/22 | 1,513 | 1,518 | 1,510 | 1,518 | +0.4% | 1,200 | 31億8780万 | +2.02% | 9.07 | 0.73 |
| 03/21 | 1,509 | 1,512 | 1,509 | 1,512 | +0.2% | 400 | 31億7520万 | +1.61% | 9.04 | 0.73 |
| 03/17 | 1,501 | 1,515 | 1,501 | 1,509 | -0.2% | 800 | 31億6890万 | +1.48% | 9.02 | 0.73 |
| 03/16 | 1,492 | 1,512 | 1,492 | 1,512 | +0.8% | 800 | 31億7520万 | +1.61% | 9.04 | 0.73 |
| 03/15 | 1,500 | 1,500 | 1,499 | 1,500 | -0.92% | 1,300 | 31億5000万 | +0.81% | 8.96 | 0.73 |
| 03/14 | 1,514 | 1,515 | 1,514 | 1,514 | +1.75% | 300 | 31億7940万 | +1.41% | 9.05 | 0.73 |
| 03/13 | 1,503 | 1,503 | 1,488 | 1,488 | +0.88% | 1,100 | 31億2480万 | -0.6% | 8.89 | 0.72 |
| 03/10 | 1,479 | 1,479 | 1,475 | 1,475 | -0.67% | 1,500 | 30億9750万 | -1.73% | 8.81 | 0.71 |
| 03/09 | 1,485 | 1,485 | 1,485 | 1,485 | +0.41% | 100 | 31億1850万 | -1% | 8.87 | 0.72 |
| 03/08 | 1,503 | 1,503 | 1,479 | 1,479 | -1.6% | 400 | 31億590万 | -1.2% | 8.84 | 0.72 |
| 03/07 | 1,503 | 1,503 | 1,503 | 1,503 | +2.04% | 100 | 31億5630万 | +0.6% | 8.98 | 0.73 |
| 03/06 | 1,468 | 1,505 | 1,468 | 1,473 | +0.48% | 800 | 30億9330万 | -1.14% | 8.8 | 0.71 |
| 03/03 | 1,506 | 1,506 | 1,466 | 1,466 | -0.68% | 1,100 | 30億7860万 | -1.41% | 8.76 | 0.71 |
| 02/28 | 1,492 | 1,492 | 1,467 | 1,476 | +0.68% | 600 | 30億9960万 | -0.47% | 8.82 | 0.71 |
| 02/27 | 1,460 | 1,476 | 1,454 | 1,466 | -3.36% | 3,400 | 30億7860万 | -0.88% | 8.76 | 0.71 |
| 02/24 | 1,524 | 1,524 | 1,499 | 1,517 | -0.46% | 1,100 | 31億8570万 | +2.78% | 9.07 | 0.73 |
| 02/23 | 1,524 | 1,525 | 1,503 | 1,524 | 0% | 600 | 32億40万 | +3.6% | 9.11 | 0.74 |
| 02/22 | 1,521 | 1,524 | 1,501 | 1,524 | +1.53% | 1,000 | 32億40万 | +3.96% | 9.11 | 0.74 |
| 02/21 | 1,494 | 1,501 | 1,494 | 1,501 | +2.11% | 1,200 | 31億5210万 | +2.81% | 8.97 | 0.73 |
| 02/20 | 1,433 | 1,470 | 1,433 | 1,470 | +2.8% | 500 | 30億8700万 | +1.03% | 8.79 | 0.71 |
| 02/17 | 1,450 | 1,450 | 1,430 | 1,430 | -2.19% | 1,100 | 30億300万 | -1.58% | 8.55 | 0.69 |
| 02/16 | 1,450 | 1,462 | 1,450 | 1,462 | +1.6% | 700 | 30億7020万 | +0.76% | 8.74 | 0.71 |
| 02/15 | 1,480 | 1,480 | 1,420 | 1,439 | -2.84% | 1,100 | 30億2190万 | -0.69% | 8.6 | 0.7 |
| 02/14 | 1,499 | 1,504 | 1,481 | 1,481 | 0% | 500 | 31億1010万 | +2.28% | 8.85 | 0.72 |
| 02/13 | 1,515 | 1,515 | 1,481 | 1,481 | -2.5% | 600 | 31億1010万 | +2.49% | 8.85 | 0.72 |
| 02/09 | 1,516 | 1,519 | 1,516 | 1,519 | +2.64% | 200 | 31億8990万 | +5.41% | 9.08 | 0.74 |
| 02/07 | 1,520 | 1,520 | 1,480 | 1,480 | -3.01% | 1,500 | 31億800万 | +3.06% | 8.84 | 0.72 |
| 02/06 | 1,570 | 1,570 | 1,525 | 1,526 | +0.53% | 1,800 | 32億460万 | +6.49% | 9.12 | 0.74 |
| 02/03 | 1,600 | 1,600 | 1,518 | 1,518 | -6.58% | 25,400 | 31億8780万 | +6.38% | 9.07 | 0.73 |
| 02/02 | 1,625 | 1,630 | 1,625 | 1,625 | 0% | 2,700 | 34億1250万 | +14.44% | 9.71 | 0.79 |
| 02/01 | 1,555 | 1,625 | 1,555 | 1,625 | +2.59% | 8,400 | 34億1250万 | +15.41% | 9.71 | 0.79 |
| 01/31 | 1,475 | 1,589 | 1,475 | 1,584 | +9.17% | 15,100 | 33億2640万 | +13.39% | 9.47 | 0.77 |
| 01/30 | 1,424 | 1,451 | 1,424 | 1,451 | +3.42% | 3,800 | 30億4710万 | +4.61% | 8.67 | 0.7 |
| 01/27 | 1,405 | 1,405 | 1,403 | 1,403 | -0.07% | 600 | 29億4630万 | +1.52% | 8.38 | 0.68 |
| 01/26 | 1,434 | 1,434 | 1,404 | 1,404 | -0.5% | 2,400 | 29億4840万 | +1.81% | 8.39 | 0.68 |
| 01/25 | 1,390 | 1,419 | 1,390 | 1,411 | +1.51% | 3,200 | 29億6310万 | +2.54% | 8.43 | 0.68 |
| 01/24 | 1,390 | 1,390 | 1,390 | 1,390 | +1.02% | 100 | 29億1900万 | +1.39% | 8.31 | 0.67 |
| 01/23 | 1,376 | 1,376 | 1,375 | 1,376 | 0% | 500 | 28億8960万 | +0.66% | 8.22 | 0.67 |
| 01/19 | 1,376 | 1,376 | 1,375 | 1,376 | -0.79% | 600 | 28億8960万 | +0.88% | 8.22 | 0.67 |
| 01/18 | 1,380 | 1,387 | 1,370 | 1,387 | +0.14% | 700 | 29億1270万 | +1.91% | 8.29 | 0.67 |
| 01/16 | 1,394 | 1,394 | 1,385 | 1,385 | -0.5% | 600 | 29億850万 | +1.99% | 8.28 | 0.67 |
| 01/12 | 1,386 | 1,392 | 1,386 | 1,392 | +0.8% | 300 | 29億2320万 | +2.81% | 8.32 | 0.67 |
| 01/10 | 1,389 | 1,391 | 1,381 | 1,381 | -0.43% | 2,300 | 29億10万 | +2.3% | 8.25 | 0.67 |
| 01/06 | 1,386 | 1,387 | 1,386 | 1,387 | -0.93% | 400 | 29億1270万 | +2.97% | 8.29 | 0.67 |
| 01/05 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 100 | 29億4000万 | +4.32% | 8.37 | 0.68 |
| 2016 |
| 12/30 | 1,380 | 1,390 | 1,380 | 1,390 | -1.07% | 900 | 29億1900万 | +3.96% | 8.31 | 0.67 |
| 12/29 | 1,389 | 1,405 | 1,371 | 1,405 | -1.06% | 1,900 | 29億5050万 | +5.48% | 8.4 | 0.68 |
| 12/28 | 1,395 | 1,420 | 1,395 | 1,420 | +1.28% | 1,100 | 29億8200万 | +7.09% | 8.49 | 0.69 |
| 12/27 | 1,390 | 1,437 | 1,390 | 1,402 | +0.86% | 5,400 | 29億4420万 | +6.29% | 8.38 | 0.68 |
| 12/26 | 1,390 | 1,391 | 1,387 | 1,390 | -0.14% | 3,000 | 29億1900万 | +5.95% | 8.31 | 0.67 |
| 12/22 | 1,394 | 1,394 | 1,367 | 1,392 | -0.22% | 1,400 | 29億2320万 | +6.58% | 8.32 | 0.67 |
| 12/21 | 1,398 | 1,398 | 1,390 | 1,395 | +1.23% | 500 | 29億2950万 | +7.39% | 8.34 | 0.68 |
| 12/20 | 1,362 | 1,378 | 1,362 | 1,378 | +1.55% | 1,700 | 28億9380万 | +6.66% | 8.24 | 0.67 |
| 12/19 | 1,332 | 1,376 | 1,332 | 1,357 | +2.03% | 2,400 | 28億4970万 | +5.44% | 8.11 | 0.66 |
| 12/16 | 1,330 | 1,334 | 1,329 | 1,330 | 0% | 700 | 27億9300万 | +3.83% | 7.95 | 0.64 |
| 12/15 | 1,391 | 1,391 | 1,328 | 1,330 | -0.08% | 5,500 | 27億9300万 | +4.31% | 7.95 | 0.64 |
| 12/14 | 1,330 | 1,347 | 1,330 | 1,331 | +0.08% | 1,600 | 27億9510万 | +4.47% | 7.95 | 0.64 |
| 12/13 | 1,342 | 1,342 | 1,325 | 1,330 | 0% | 1,500 | 27億9300万 | +4.56% | 7.95 | 0.64 |
| 12/12 | 1,303 | 1,331 | 1,303 | 1,330 | -0.08% | 800 | 27億9300万 | +4.64% | 7.95 | 0.64 |
| 12/09 | 1,308 | 1,331 | 1,308 | 1,331 | +2.62% | 1,400 | 27億9510万 | +4.97% | 7.95 | 0.64 |
| 12/08 | 1,297 | 1,297 | 1,297 | 1,297 | +0.15% | 100 | 27億2370万 | +2.29% | 7.75 | 0.63 |
| 12/07 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 400 | 27億1950万 | +2.13% | 7.74 | 0.63 |
| 12/05 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 1,000 | 27億1950万 | +2.13% | 7.74 | 0.63 |
| 12/02 | 1,298 | 1,318 | 1,298 | 1,300 | +0.15% | 600 | 27億3000万 | +2.52% | 7.77 | 0.63 |
| 12/01 | 1,298 | 1,312 | 1,296 | 1,298 | -0.23% | 1,200 | 27億2580万 | +2.53% | 7.76 | 0.63 |
| 11/30 | 1,301 | 1,301 | 1,301 | 1,301 | +0.77% | 500 | 27億3210万 | +2.93% | 7.78 | 0.63 |
| 11/29 | 1,291 | 1,291 | 1,291 | 1,291 | 0% | 800 | 27億1110万 | +2.38% | 7.72 | 0.62 |
| 11/28 | 1,300 | 1,300 | 1,291 | 1,291 | +0.78% | 2,400 | 27億1110万 | +2.46% | 7.72 | 0.62 |
| 11/25 | 1,275 | 1,281 | 1,274 | 1,281 | +0.63% | 1,100 | 26億9010万 | +1.83% | 7.66 | 0.62 |
| 11/24 | 1,261 | 1,275 | 1,254 | 1,273 | +1.43% | 2,500 | 26億7330万 | +1.35% | 7.61 | 0.62 |
| 11/22 | 1,260 | 1,275 | 1,255 | 1,255 | 0% | 3,400 | 26億3550万 | +0.08% | 7.5 | 0.61 |
| 11/21 | 1,258 | 1,265 | 1,254 | 1,255 | +0.16% | 1,200 | 26億3550万 | +0.08% | 7.5 | 0.61 |
| 11/18 | 1,253 | 1,253 | 1,253 | 1,253 | +1.79% | 100 | 26億3130万 | -0.08% | 7.49 | 0.61 |
| 11/17 | 1,272 | 1,272 | 1,231 | 1,231 | -0.89% | 900 | 25億8510万 | -1.83% | 7.36 | 0.6 |
| 11/16 | 1,242 | 1,242 | 1,242 | 1,242 | +2.22% | 400 | 26億820万 | -0.88% | 7.42 | 0.6 |
| 11/15 | 1,240 | 1,240 | 1,215 | 1,215 | -0.41% | 400 | 25億5150万 | -2.88% | 7.26 | 0.59 |
| 11/14 | 1,223 | 1,248 | 1,220 | 1,220 | -1.45% | 1,000 | 25億6200万 | -2.48% | 7.29 | 0.59 |
| 11/11 | 1,250 | 1,251 | 1,238 | 1,238 | +1.73% | 700 | 25億9980万 | -0.96% | 7.4 | 0.6 |
| 11/10 | 1,242 | 1,242 | 1,203 | 1,217 | +3.14% | 1,000 | 25億5570万 | -2.56% | 7.27 | 0.59 |
| 11/09 | 1,280 | 1,280 | 1,180 | 1,180 | -8.74% | 2,100 | 24億7800万 | -5.52% | 7.05 | 0.57 |
| 11/07 | 1,293 | 1,293 | 1,293 | 1,293 | -0.08% | 100 | 27億1530万 | +3.44% | 7.73 | 0.63 |
| 11/04 | 1,294 | 1,294 | 1,294 | 1,294 | -0.31% | 200 | 27億1740万 | +3.77% | 7.73 | 0.63 |
| 11/02 | 1,298 | 1,298 | 1,298 | 1,298 | +2.37% | 100 | 27億2580万 | +4.42% | 7.76 | 0.63 |
| 10/31 | 1,273 | 1,273 | 1,268 | 1,268 | -4.3% | 700 | 26億6280万 | +2.26% | 7.58 | 0.61 |
| 10/28 | 1,329 | 1,329 | 1,325 | 1,325 | +3.43% | 200 | 27億8250万 | +7.2% | 7.92 | 0.64 |
| 10/27 | 1,281 | 1,281 | 1,281 | 1,281 | -1.46% | 100 | 26億9010万 | +4.23% | 7.66 | 0.62 |
| 10/26 | 1,337 | 1,337 | 1,300 | 1,300 | 0% | 2,000 | 27億3000万 | +6.12% | 7.77 | 0.63 |
| 10/25 | 1,255 | 1,300 | 1,255 | 1,300 | +3.75% | 2,100 | 27億3000万 | +6.56% | 7.77 | 0.63 |
| 10/24 | 1,247 | 1,265 | 1,243 | 1,253 | +0.89% | 1,200 | 26億3130万 | +3.04% | 7.49 | 0.61 |
| 10/21 | 1,265 | 1,265 | 1,242 | 1,242 | +0.16% | 600 | 26億820万 | +2.31% | 7.42 | 0.6 |
| 10/20 | 1,245 | 1,250 | 1,240 | 1,240 | -0.56% | 400 | 26億400万 | +2.31% | 7.41 | 0.6 |
| 10/19 | 1,247 | 1,250 | 1,247 | 1,247 | 0% | 700 | 26億1870万 | +3.06% | 7.45 | 0.6 |
| 10/18 | 1,223 | 1,247 | 1,223 | 1,247 | +2.13% | 1,000 | 26億1870万 | +3.23% | 7.45 | 0.6 |
| 10/13 | 1,222 | 1,222 | 1,221 | 1,221 | -1.93% | 300 | 25億6410万 | +1.24% | 7.3 | 0.59 |
