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 | 1,801 | 1,813 | 1,774 | 1,774 | -0.89% | 809,800 | 3403億9121万 | -6.39% | 7.24 | 0.71 |
| 03/30 | 1,812 | 1,819 | 1,788 | 1,790 | -1.86% | 525,500 | 3434億6126万 | -5.84% | 7.31 | 0.71 |
| 03/29 | 1,836 | 1,840 | 1,813 | 1,824 | -1.99% | 1,062,500 | 3499億8510万 | -4.4% | 7.45 | 0.73 |
| 03/28 | 1,861 | 1,868 | 1,849 | 1,861 | +1.14% | 828,500 | 3570億8458万 | -2.67% | 7.6 | 0.74 |
| 03/27 | 1,862 | 1,864 | 1,832 | 1,840 | -2.08% | 1,008,600 | 3530億5515万 | -3.92% | 7.51 | 0.73 |
| 03/24 | 1,891 | 1,895 | 1,866 | 1,879 | -1.21% | 1,253,600 | 3605億3838万 | -1.98% | 7.67 | 0.75 |
| 03/23 | 1,868 | 1,907 | 1,868 | 1,902 | +1.71% | 908,900 | 3649億5157万 | -0.99% | 7.76 | 0.76 |
| 03/22 | 1,870 | 1,902 | 1,870 | 1,870 | -1.11% | 1,408,500 | 3588億1148万 | -2.76% | 7.63 | 0.75 |
| 03/21 | 1,879 | 1,905 | 1,865 | 1,891 | +0.64% | 1,297,400 | 3627億4826万 | -1.82% | 7.72 | 0.75 |
| 03/17 | 1,901 | 1,919 | 1,879 | 1,879 | -2.79% | 2,164,900 | 3604億4631万 | -2.59% | 7.67 | 0.75 |
| 03/16 | 1,928 | 1,940 | 1,920 | 1,933 | -0.57% | 851,400 | 3708億507万 | +0.1% | 7.89 | 0.77 |
| 03/15 | 1,945 | 1,958 | 1,930 | 1,944 | -0.72% | 647,300 | 3729億1518万 | +0.73% | 7.93 | 0.77 |
| 03/14 | 1,969 | 1,973 | 1,942 | 1,958 | -0.1% | 802,500 | 3756億79万 | +1.5% | 7.99 | 0.78 |
| 03/13 | 1,943 | 1,961 | 1,938 | 1,960 | +0.93% | 527,700 | 3759億8444万 | +1.77% | 8 | 0.78 |
| 03/10 | 1,921 | 1,942 | 1,907 | 1,942 | +1.84% | 921,000 | 3725億3153万 | +0.94% | 7.93 | 0.77 |
| 03/09 | 1,907 | 1,913 | 1,897 | 1,907 | -0.16% | 390,800 | 3658億1752万 | -0.78% | 7.78 | 0.76 |
| 03/08 | 1,910 | 1,918 | 1,903 | 1,910 | +0.1% | 547,700 | 3663億9300万 | -0.62% | 7.79 | 0.76 |
| 03/07 | 1,895 | 1,918 | 1,887 | 1,908 | +0.63% | 628,400 | 3660億935万 | -0.83% | 7.79 | 0.76 |
| 03/06 | 1,898 | 1,903 | 1,891 | 1,896 | -0.16% | 418,300 | 3637億740万 | -1.51% | 7.74 | 0.76 |
| 03/03 | 1,923 | 1,923 | 1,891 | 1,899 | -1.71% | 758,200 | 3642億8289万 | -1.56% | 7.75 | 0.76 |
| 03/02 | 1,943 | 1,947 | 1,928 | 1,932 | +0.63% | 782,800 | 3706億1324万 | 0% | 7.88 | 0.77 |
| 03/01 | 1,915 | 1,921 | 1,896 | 1,920 | +0.73% | 740,800 | 3683億1129万 | -0.72% | 7.84 | 0.77 |
| 02/28 | 1,915 | 1,932 | 1,905 | 1,906 | +0.11% | 690,700 | 3656億2569万 | -1.4% | 7.78 | 0.76 |
| 02/27 | 1,922 | 1,927 | 1,903 | 1,904 | -1.96% | 639,300 | 3652億4203万 | -1.5% | 7.77 | 0.76 |
| 02/24 | 1,935 | 1,949 | 1,932 | 1,942 | +0.36% | 540,400 | 3725億3153万 | +0.41% | 7.93 | 0.77 |
| 02/23 | 1,947 | 1,947 | 1,905 | 1,935 | -0.92% | 900,900 | 3711億8872万 | 0% | 7.9 | 0.77 |
| 02/22 | 1,955 | 1,958 | 1,932 | 1,953 | +0.67% | 649,300 | 3746億4164万 | +0.88% | 7.97 | 0.78 |
| 02/21 | 1,921 | 1,941 | 1,921 | 1,940 | +0.78% | 737,800 | 3721億3584万 | +0.21% | 7.92 | 0.77 |
| 02/20 | 1,876 | 1,926 | 1,868 | 1,925 | +1.8% | 1,051,400 | 3692億5850万 | -0.47% | 7.86 | 0.77 |
| 02/17 | 1,939 | 1,941 | 1,884 | 1,891 | -4.2% | 1,607,700 | 3627億3653万 | -2.27% | 7.72 | 0.75 |
| 02/16 | 1,964 | 1,977 | 1,951 | 1,974 | +1.02% | 854,100 | 3786億5781万 | +1.86% | 8.06 | 0.79 |
| 02/15 | 1,959 | 1,965 | 1,949 | 1,954 | +0.83% | 1,015,400 | 3748億2136万 | +0.83% | 7.97 | 0.78 |
| 02/14 | 1,969 | 1,974 | 1,938 | 1,938 | -1.27% | 949,100 | 3717億5220万 | -0.05% | 7.91 | 0.77 |
| 02/13 | 1,959 | 1,969 | 1,943 | 1,963 | +1.03% | 711,000 | 3765億4776万 | +1.13% | 8.01 | 0.78 |
| 02/10 | 1,926 | 1,948 | 1,911 | 1,943 | +1.67% | 1,011,500 | 3727億1131万 | 0% | 7.93 | 0.77 |
| 02/09 | 1,904 | 1,912 | 1,894 | 1,911 | -0.42% | 729,400 | 3665億7299万 | -1.7% | 7.8 | 0.76 |
| 02/08 | 1,890 | 1,921 | 1,890 | 1,919 | +1.86% | 944,500 | 3681億757万 | -1.44% | 7.83 | 0.76 |
| 02/07 | 1,883 | 1,890 | 1,863 | 1,884 | -0.63% | 1,168,100 | 3613億9378万 | -3.38% | 7.69 | 0.75 |
| 02/06 | 1,908 | 1,914 | 1,895 | 1,896 | -0.16% | 550,200 | 3636億9565万 | -3.02% | 7.74 | 0.76 |
| 02/03 | 1,910 | 1,920 | 1,895 | 1,899 | -0.26% | 647,000 | 3642億7111万 | -3.11% | 7.75 | 0.76 |
| 02/02 | 1,961 | 1,961 | 1,900 | 1,904 | -2.51% | 811,600 | 3652億3023万 | -3.05% | 7.77 | 0.76 |
| 02/01 | 1,937 | 1,956 | 1,915 | 1,953 | +0.41% | 868,300 | 3746億2953万 | -0.81% | 7.97 | 0.78 |
| 01/31 | 1,975 | 1,975 | 1,937 | 1,945 | -2.06% | 919,300 | 3730億9495万 | -1.32% | 7.94 | 0.78 |
| 01/30 | 1,975 | 1,987 | 1,964 | 1,986 | +0.2% | 855,800 | 3809億5968万 | +0.56% | 8.1 | 0.79 |
| 01/27 | 1,980 | 1,992 | 1,971 | 1,982 | +0.56% | 775,100 | 3801億9239万 | +0.3% | 8.09 | 0.79 |
| 01/26 | 1,930 | 1,979 | 1,919 | 1,971 | +3.09% | 994,600 | 3780億8234万 | -0.3% | 8.04 | 0.79 |
| 01/25 | 1,920 | 1,938 | 1,905 | 1,912 | +0.79% | 555,300 | 3667億6481万 | -3.24% | 7.8 | 0.76 |
| 01/24 | 1,910 | 1,920 | 1,888 | 1,897 | -1.4% | 1,044,200 | 3638億8747万 | -4.1% | 7.74 | 0.76 |
| 01/23 | 1,938 | 1,943 | 1,921 | 1,924 | -2.29% | 778,500 | 3690億6014万 | -2.93% | 7.85 | 0.77 |
| 01/20 | 1,975 | 1,975 | 1,958 | 1,969 | +0.15% | 829,700 | 3776億9200万 | -0.81% | 8.04 | 0.78 |
| 01/19 | 1,965 | 1,974 | 1,941 | 1,966 | +0.98% | 975,400 | 3771億1654万 | -1.11% | 8.02 | 0.78 |
| 01/18 | 1,905 | 1,953 | 1,901 | 1,947 | +2.15% | 985,900 | 3734億7198万 | -2.21% | 7.95 | 0.78 |
| 01/17 | 1,920 | 1,935 | 1,903 | 1,906 | -1.7% | 1,052,500 | 3656億739万 | -4.41% | 7.78 | 0.76 |
| 01/16 | 1,961 | 1,977 | 1,936 | 1,939 | -2.07% | 546,700 | 3719億3743万 | -2.95% | 7.91 | 0.77 |
| 01/13 | 1,963 | 1,982 | 1,953 | 1,980 | +0.61% | 526,900 | 3798億201万 | -0.75% | 8.08 | 0.79 |
| 01/12 | 1,978 | 1,978 | 1,953 | 1,968 | -0.51% | 707,700 | 3775億18万 | -1.11% | 8.03 | 0.78 |
| 01/11 | 1,985 | 1,987 | 1,972 | 1,978 | -0.75% | 660,200 | 3794億1837万 | -0.45% | 8.07 | 0.79 |
| 01/10 | 1,995 | 2,015 | 1,980 | 1,993 | -0.1% | 957,700 | 3822億9566万 | +0.5% | 8.13 | 0.79 |
| 01/06 | 1,951 | 1,995 | 1,949 | 1,995 | +0.5% | 681,200 | 3826億7930万 | +0.91% | 8.14 | 0.79 |
| 01/05 | 2,000 | 2,014 | 1,976 | 1,985 | -0.2% | 1,413,500 | 3807億6111万 | +0.61% | 8.1 | 0.79 |
| 01/04 | 1,987 | 1,998 | 1,928 | 1,989 | +0.05% | 2,112,100 | 3815億2839万 | +0.96% | 8.12 | 0.79 |
| 2016 |
| 12/30 | 2,002 | 2,002 | 1,982 | 1,988 | -0.9% | 471,300 | 3813億4333万 | +1.12% | 8.11 | 0.79 |
| 12/29 | 2,027 | 2,029 | 1,988 | 2,006 | -0.79% | 735,700 | 3847億9613万 | +2.24% | 8.19 | 0.8 |
| 12/28 | 2,015 | 2,039 | 2,006 | 2,022 | +0.85% | 909,200 | 3878億6529万 | +3.37% | 8.25 | 0.81 |
| 12/27 | 2,024 | 2,032 | 2,000 | 2,005 | -0.74% | 531,800 | 3846億431万 | +2.82% | 8.18 | 0.8 |
| 12/26 | 2,001 | 2,023 | 1,994 | 2,020 | +0.4% | 679,200 | 3874億8165万 | +4.02% | 8.24 | 0.8 |
| 12/22 | 2,021 | 2,021 | 1,995 | 2,012 | -0.79% | 901,500 | 3859億4707万 | +4.03% | 8.21 | 0.8 |
| 12/21 | 2,046 | 2,055 | 2,021 | 2,028 | +0.15% | 1,111,400 | 3890億1623万 | +5.35% | 8.28 | 0.81 |
| 12/20 | 2,020 | 2,033 | 2,001 | 2,025 | +1.1% | 1,233,100 | 3884億4076万 | +5.74% | 8.26 | 0.81 |
| 12/19 | 1,961 | 2,010 | 1,955 | 2,003 | +2.72% | 1,548,800 | 3842億2066万 | +5.09% | 8.17 | 0.8 |
| 12/16 | 1,958 | 1,972 | 1,935 | 1,950 | -0.76% | 1,219,900 | 3740億5407万 | +2.85% | 7.96 | 0.78 |
| 12/15 | 1,987 | 1,992 | 1,951 | 1,965 | -0.66% | 931,900 | 3769億3141万 | +4.13% | 8.02 | 0.78 |
| 12/14 | 2,010 | 2,010 | 1,972 | 1,978 | -1.84% | 722,600 | 3794億2510万 | +5.55% | 8.07 | 0.79 |
| 12/13 | 2,015 | 2,046 | 1,995 | 2,015 | -0.69% | 992,700 | 3865億2254万 | +8.1% | 8.22 | 0.8 |
| 12/12 | 2,053 | 2,059 | 2,020 | 2,029 | -0.54% | 1,063,800 | 3892億805万 | +9.5% | 8.28 | 0.81 |
| 12/09 | 2,040 | 2,066 | 2,021 | 2,040 | 0% | 1,017,100 | 3913億1810万 | +10.87% | 8.32 | 0.81 |
| 12/08 | 2,008 | 2,040 | 1,996 | 2,040 | +2.77% | 1,468,500 | 3913億1810万 | +11.6% | 8.32 | 0.81 |
| 12/07 | 1,901 | 1,988 | 1,894 | 1,985 | +5.75% | 1,540,400 | 3807億6786万 | +9.25% | 8.1 | 0.79 |
| 12/06 | 1,872 | 1,887 | 1,847 | 1,877 | +1.3% | 1,787,000 | 3600億5102万 | +3.76% | 7.66 | 0.75 |
| 12/05 | 1,899 | 1,899 | 1,844 | 1,853 | -1.54% | 754,700 | 3554億4727万 | +2.66% | 7.56 | 0.74 |
| 12/02 | 1,876 | 1,892 | 1,845 | 1,882 | -0.26% | 1,221,800 | 3610億1013万 | +4.27% | 7.68 | 0.75 |
| 12/01 | 1,890 | 1,912 | 1,880 | 1,887 | +1.89% | 1,340,700 | 3619億6924万 | +4.66% | 7.7 | 0.75 |
| 11/30 | 1,888 | 1,888 | 1,850 | 1,852 | -2.27% | 1,782,800 | 3552億5545万 | +2.95% | 7.56 | 0.74 |
| 11/29 | 1,894 | 1,930 | 1,868 | 1,895 | -0.16% | 811,900 | 3635億382万 | +5.45% | 7.73 | 0.76 |
| 11/28 | 1,885 | 1,904 | 1,870 | 1,898 | +0.42% | 893,800 | 3640億7929万 | +5.86% | 7.75 | 0.76 |
| 11/25 | 1,899 | 1,913 | 1,877 | 1,890 | -0.26% | 1,053,500 | 3625億4471万 | +5.7% | 7.71 | 0.75 |
| 11/24 | 1,884 | 1,907 | 1,882 | 1,895 | +2.38% | 1,127,800 | 3635億382万 | +6.46% | 7.73 | 0.76 |
| 11/22 | 1,862 | 1,862 | 1,832 | 1,851 | -0.64% | 1,059,900 | 3550億6363万 | +4.58% | 7.55 | 0.74 |
| 11/21 | 1,839 | 1,870 | 1,831 | 1,863 | +2.36% | 1,050,700 | 3573億5451万 | +5.85% | 7.6 | 0.74 |
| 11/18 | 1,842 | 1,850 | 1,820 | 1,820 | +0.44% | 1,156,700 | 3491億639万 | +4% | 7.43 | 0.73 |
| 11/17 | 1,793 | 1,818 | 1,788 | 1,812 | +1.57% | 1,015,700 | 3475億7186万 | +4.02% | 7.39 | 0.72 |
| 11/16 | 1,799 | 1,802 | 1,771 | 1,784 | +0.28% | 773,600 | 3422億99万 | +2.94% | 7.28 | 0.71 |
| 11/15 | 1,803 | 1,816 | 1,776 | 1,779 | -1% | 716,100 | 3412億4191万 | +3.07% | 7.26 | 0.71 |
| 11/14 | 1,789 | 1,808 | 1,782 | 1,797 | +2.39% | 752,000 | 3446億9461万 | +4.54% | 7.33 | 0.72 |
| 11/11 | 1,749 | 1,787 | 1,738 | 1,755 | +1.09% | 1,157,300 | 3366億3831万 | +2.51% | 7.16 | 0.7 |
| 11/10 | 1,724 | 1,747 | 1,711 | 1,736 | +5.6% | 1,296,400 | 3329億9379万 | +1.76% | 7.08 | 0.69 |
| 11/09 | 1,737 | 1,756 | 1,622 | 1,644 | -4.81% | 1,365,600 | 3153億4665万 | -3.35% | 6.71 | 0.66 |
| 11/08 | 1,750 | 1,755 | 1,721 | 1,727 | -0.29% | 1,089,900 | 3312億6744万 | +1.41% | 7.05 | 0.69 |
| 11/07 | 1,715 | 1,736 | 1,711 | 1,732 | +1.7% | 780,200 | 3322億2652万 | +1.76% | 7.07 | 0.69 |
| 11/04 | 1,734 | 1,734 | 1,697 | 1,703 | -1.9% | 951,300 | 3266億6384万 | +0.12% | 6.95 | 0.68 |
