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 | 1,848 | 1,863 | 1,820 | 1,820 | -0.98% | 100,600 | 325億1029万 | -5.11% | 5.05 | 1.86 |
| 03/30 | 1,868 | 1,872 | 1,825 | 1,838 | -1.71% | 119,800 | 328億3182万 | -4.37% | 5.1 | 1.88 |
| 03/29 | 1,865 | 1,879 | 1,861 | 1,870 | -2.15% | 148,900 | 334億343万 | -2.86% | 5.19 | 1.91 |
| 03/28 | 1,925 | 1,925 | 1,900 | 1,911 | -0.26% | 359,600 | 341億3581万 | -0.83% | 5.3 | 1.95 |
| 03/27 | 1,912 | 1,922 | 1,904 | 1,916 | +0.21% | 128,600 | 342億2512万 | -0.62% | 5.32 | 1.96 |
| 03/24 | 1,916 | 1,916 | 1,905 | 1,912 | +0.1% | 140,200 | 341億5367万 | -0.93% | 5.31 | 1.95 |
| 03/23 | 1,920 | 1,923 | 1,906 | 1,910 | -0.31% | 128,000 | 341億1794万 | -1.14% | 5.3 | 1.95 |
| 03/22 | 1,920 | 1,925 | 1,913 | 1,916 | -1.08% | 128,300 | 342億2512万 | -0.98% | 5.32 | 1.96 |
| 03/21 | 1,923 | 1,941 | 1,920 | 1,937 | +0.78% | 77,100 | 340億2495万 | -0.05% | 5.29 | 1.95 |
| 03/17 | 1,921 | 1,927 | 1,913 | 1,922 | -0.05% | 122,700 | 337億6146万 | -0.88% | 5.24 | 1.93 |
| 03/16 | 1,920 | 1,949 | 1,915 | 1,923 | 0% | 111,500 | 337億7903万 | -0.88% | 5.25 | 1.93 |
| 03/15 | 1,923 | 1,933 | 1,919 | 1,923 | -0.16% | 89,600 | 337億7903万 | -0.98% | 5.25 | 1.93 |
| 03/14 | 1,950 | 1,954 | 1,924 | 1,926 | -1.28% | 157,100 | 338億3173万 | -0.93% | 5.26 | 1.93 |
| 03/13 | 1,951 | 1,967 | 1,945 | 1,951 | -0.41% | 139,500 | 342億7087万 | +0.36% | 5.32 | 1.96 |
| 03/10 | 1,967 | 1,968 | 1,950 | 1,959 | 0% | 130,400 | 344億1140万 | +0.82% | 5.35 | 1.97 |
| 03/09 | 1,960 | 1,963 | 1,949 | 1,959 | +0.31% | 92,000 | 344億1140万 | +0.88% | 5.35 | 1.97 |
| 03/08 | 1,960 | 1,968 | 1,948 | 1,953 | -0.1% | 117,400 | 343億600万 | +0.67% | 5.33 | 1.96 |
| 03/07 | 1,930 | 1,960 | 1,924 | 1,955 | +1.3% | 156,500 | 343億4113万 | +0.77% | 5.33 | 1.96 |
| 03/06 | 1,923 | 1,933 | 1,917 | 1,930 | +0.57% | 118,500 | 339億199万 | -0.57% | 5.27 | 1.94 |
| 03/03 | 1,919 | 1,925 | 1,906 | 1,919 | 0% | 103,900 | 337億877万 | -1.24% | 5.24 | 1.93 |
| 03/02 | 1,927 | 1,930 | 1,909 | 1,919 | +0.21% | 102,100 | 337億877万 | -1.34% | 5.24 | 1.93 |
| 03/01 | 1,905 | 1,927 | 1,899 | 1,915 | +0.63% | 128,100 | 336億3850万 | -1.69% | 5.23 | 1.92 |
| 02/28 | 1,928 | 1,928 | 1,902 | 1,903 | -0.99% | 134,500 | 334億2771万 | -2.36% | 5.19 | 1.91 |
| 02/27 | 1,932 | 1,936 | 1,917 | 1,922 | -0.57% | 90,100 | 337億6146万 | -1.49% | 5.24 | 1.93 |
| 02/24 | 1,919 | 1,940 | 1,919 | 1,933 | +0.73% | 79,700 | 339億5469万 | -0.92% | 5.27 | 1.94 |
| 02/23 | 1,922 | 1,923 | 1,904 | 1,919 | -0.16% | 106,500 | 337億877万 | -1.74% | 5.24 | 1.93 |
| 02/22 | 1,919 | 1,934 | 1,910 | 1,922 | +0.16% | 104,300 | 337億6146万 | -1.64% | 5.24 | 1.93 |
| 02/21 | 1,920 | 1,924 | 1,906 | 1,919 | -1.18% | 140,700 | 337億877万 | -1.89% | 5.24 | 1.93 |
| 02/20 | 1,941 | 1,949 | 1,902 | 1,942 | -0.46% | 182,900 | 341億1278万 | -0.87% | 5.3 | 1.95 |
| 02/17 | 1,963 | 1,978 | 1,940 | 1,951 | -1.06% | 99,100 | 342億7087万 | -0.56% | 5.32 | 1.96 |
| 02/16 | 1,977 | 1,994 | 1,969 | 1,972 | -0.25% | 96,100 | 346億3975万 | +0.31% | 5.38 | 1.98 |
| 02/15 | 1,990 | 2,016 | 1,975 | 1,977 | -0.65% | 175,200 | 347億2758万 | +0.41% | 5.39 | 1.99 |
| 02/14 | 2,050 | 2,089 | 1,986 | 1,990 | +0.81% | 350,600 | 349億5594万 | +0.96% | 5.43 | 2 |
| 02/13 | 1,961 | 1,974 | 1,931 | 1,974 | +0.97% | 87,300 | 346億7488万 | +0.1% | 5.39 | 1.98 |
| 02/10 | 1,960 | 1,965 | 1,947 | 1,955 | -0.46% | 62,900 | 343億4113万 | -0.96% | 5.33 | 1.96 |
| 02/09 | 1,958 | 1,971 | 1,937 | 1,964 | +0.26% | 29,400 | 344億9923万 | -0.66% | 5.36 | 1.97 |
| 02/08 | 1,940 | 1,959 | 1,930 | 1,959 | +1.29% | 32,700 | 344億1140万 | -1.06% | 5.35 | 1.97 |
| 02/07 | 1,922 | 1,949 | 1,910 | 1,934 | +0.05% | 46,700 | 339億7225万 | -2.42% | 5.28 | 1.94 |
| 02/06 | 1,926 | 1,933 | 1,913 | 1,933 | +0.57% | 31,000 | 339億5469万 | -2.62% | 5.27 | 1.94 |
| 02/03 | 1,923 | 1,941 | 1,908 | 1,922 | +0.1% | 44,600 | 337億6146万 | -3.32% | 5.24 | 1.93 |
| 02/02 | 1,965 | 1,965 | 1,913 | 1,920 | -2.19% | 90,800 | 337億2633万 | -3.61% | 5.24 | 1.93 |
| 02/01 | 1,964 | 1,970 | 1,944 | 1,963 | -0.2% | 34,400 | 344億8166万 | -1.7% | 5.36 | 1.97 |
| 01/31 | 1,961 | 1,980 | 1,953 | 1,967 | -0.76% | 34,000 | 345億5192万 | -1.55% | 5.37 | 1.98 |
| 01/30 | 1,979 | 1,997 | 1,975 | 1,982 | +0.1% | 38,300 | 348億1541万 | -0.85% | 5.41 | 1.99 |
| 01/27 | 1,980 | 1,988 | 1,972 | 1,980 | +0.1% | 35,900 | 347億8028万 | -1% | 5.4 | 1.99 |
| 01/26 | 1,979 | 1,979 | 1,947 | 1,978 | +1.33% | 35,000 | 347億4515万 | -1.1% | 5.4 | 1.99 |
| 01/25 | 1,980 | 1,980 | 1,951 | 1,952 | +0.51% | 30,000 | 342億8844万 | -2.4% | 5.33 | 1.96 |
| 01/24 | 1,929 | 1,960 | 1,929 | 1,942 | +0.41% | 26,900 | 341億1278万 | -2.85% | 5.3 | 1.95 |
| 01/23 | 1,963 | 1,963 | 1,927 | 1,934 | -1.48% | 48,600 | 339億7225万 | -3.2% | 5.28 | 1.94 |
| 01/20 | 1,974 | 1,974 | 1,955 | 1,963 | -0.1% | 30,100 | 344億8166万 | -1.8% | 5.36 | 1.97 |
| 01/19 | 1,987 | 1,989 | 1,958 | 1,965 | -0.3% | 35,500 | 345億1679万 | -1.65% | 5.36 | 1.97 |
| 01/18 | 1,982 | 1,999 | 1,961 | 1,971 | -0.61% | 56,400 | 346億2219万 | -1.3% | 5.38 | 1.98 |
| 01/17 | 2,020 | 2,021 | 1,982 | 1,983 | -2.03% | 75,000 | 348億3298万 | -0.6% | 5.41 | 1.99 |
| 01/16 | 2,065 | 2,070 | 2,017 | 2,024 | -1.65% | 58,100 | 355億5317万 | +1.61% | 5.52 | 2.03 |
| 01/13 | 2,024 | 2,064 | 2,017 | 2,058 | +1.03% | 70,800 | 361億5041万 | +3.63% | 5.62 | 2.07 |
| 01/12 | 2,022 | 2,045 | 2,011 | 2,037 | +0.54% | 63,500 | 357億8153万 | +3.03% | 5.56 | 2.05 |
| 01/11 | 2,024 | 2,047 | 2,012 | 2,026 | +0.15% | 85,400 | 355億8831万 | +2.84% | 5.53 | 2.03 |
| 01/10 | 2,025 | 2,032 | 1,997 | 2,023 | -0.1% | 98,800 | 355億3561万 | +2.95% | 5.52 | 2.03 |
| 01/06 | 2,000 | 2,032 | 2,000 | 2,025 | +0.4% | 43,600 | 355億7074万 | +3.26% | 5.53 | 2.03 |
| 01/05 | 2,047 | 2,047 | 2,004 | 2,017 | -1.75% | 97,900 | 354億3021万 | +3.01% | 5.5 | 2.03 |
| 01/04 | 2,006 | 2,057 | 2,002 | 2,053 | +2.45% | 75,000 | 360億6258万 | +5.01% | 5.6 | 2.06 |
| 2016 |
| 12/30 | 1,982 | 2,025 | 1,971 | 2,004 | +0.5% | 46,500 | 352億186万 | +2.72% | 5.47 | 2.01 |
| 12/29 | 2,018 | 2,018 | 1,980 | 1,994 | -1.34% | 65,800 | 350億2620万 | +2.52% | 5.44 | 2 |
| 12/28 | 2,022 | 2,059 | 2,017 | 2,021 | +0.2% | 35,500 | 355億48万 | +4.39% | 5.51 | 2.03 |
| 12/27 | 2,050 | 2,065 | 2,015 | 2,017 | -1.32% | 137,000 | 354億3021万 | +4.72% | 5.5 | 2.03 |
| 12/26 | 1,985 | 2,046 | 1,977 | 2,044 | +2.66% | 181,400 | 359億449万 | +6.74% | 5.58 | 2.05 |
| 12/22 | 2,000 | 2,000 | 1,976 | 1,991 | -0.15% | 118,300 | 349億7350万 | +4.68% | 5.43 | 2 |
| 12/21 | 1,992 | 2,019 | 1,988 | 1,994 | -0.1% | 140,300 | 349億7834万 | +5.45% | 5.43 | 2 |
| 12/20 | 1,992 | 1,999 | 1,968 | 1,996 | +0.35% | 57,600 | 350億1343万 | +6.11% | 5.44 | 2 |
| 12/19 | 1,965 | 1,992 | 1,960 | 1,989 | +1.22% | 116,500 | 348億9064万 | +6.36% | 5.42 | 1.99 |
| 12/16 | 1,951 | 1,969 | 1,940 | 1,965 | +1.6% | 131,800 | 344億6963万 | +5.59% | 5.35 | 1.97 |
| 12/15 | 1,930 | 1,955 | 1,911 | 1,934 | +0.31% | 57,700 | 339億2584万 | +4.37% | 5.27 | 1.94 |
| 12/14 | 1,940 | 1,958 | 1,920 | 1,928 | -0.72% | 83,700 | 338億2059万 | +4.61% | 5.25 | 1.93 |
| 12/13 | 1,928 | 1,944 | 1,916 | 1,942 | -0.36% | 53,000 | 340億6617万 | +5.66% | 5.29 | 1.95 |
| 12/12 | 1,944 | 1,960 | 1,892 | 1,949 | +0.36% | 114,300 | 341億8896万 | +6.44% | 5.31 | 1.95 |
| 12/09 | 1,929 | 1,947 | 1,910 | 1,942 | +0.67% | 122,000 | 340億6617万 | +6.47% | 5.29 | 1.95 |
| 12/08 | 1,926 | 1,929 | 1,882 | 1,929 | +1.47% | 134,700 | 338億3813万 | +6.11% | 5.26 | 1.93 |
| 12/07 | 1,885 | 1,906 | 1,876 | 1,901 | +1.77% | 80,300 | 333億4696万 | +4.74% | 5.18 | 1.91 |
| 12/06 | 1,875 | 1,889 | 1,857 | 1,868 | +1.52% | 76,400 | 327億6808万 | +3.03% | 5.09 | 1.87 |
| 12/05 | 1,840 | 1,859 | 1,833 | 1,840 | -0.65% | 52,500 | 322億7691万 | +1.6% | 5.01 | 1.85 |
| 12/02 | 1,900 | 1,900 | 1,844 | 1,852 | -3.19% | 132,700 | 324億8741万 | +2.32% | 5.05 | 1.86 |
| 12/01 | 1,938 | 1,954 | 1,909 | 1,913 | -0.62% | 80,800 | 335億5746万 | +5.81% | 5.21 | 1.92 |
| 11/30 | 1,936 | 1,945 | 1,905 | 1,925 | -0.57% | 72,900 | 337億6796万 | +6.77% | 5.25 | 1.93 |
| 11/29 | 1,955 | 1,968 | 1,926 | 1,936 | -0.97% | 107,500 | 339億6092万 | +7.68% | 5.28 | 1.94 |
| 11/28 | 1,926 | 1,957 | 1,885 | 1,955 | +0.46% | 108,800 | 342億9421万 | +9.04% | 5.33 | 1.96 |
| 11/25 | 1,929 | 1,963 | 1,900 | 1,946 | +4.68% | 232,900 | 341億3634万 | +8.96% | 5.3 | 1.95 |
| 11/24 | 1,781 | 1,865 | 1,781 | 1,859 | +5.69% | 193,900 | 326億1020万 | +4.5% | 5.07 | 1.86 |
| 11/22 | 1,779 | 1,779 | 1,753 | 1,759 | -1.12% | 49,700 | 308億5602万 | -0.85% | 4.79 | 1.76 |
| 11/21 | 1,749 | 1,780 | 1,748 | 1,779 | +2.65% | 64,700 | 312億686万 | +0.23% | 4.85 | 1.78 |
| 11/18 | 1,727 | 1,742 | 1,720 | 1,733 | +0.87% | 48,500 | 303億9993万 | -2.2% | 4.72 | 1.74 |
| 11/17 | 1,718 | 1,724 | 1,701 | 1,718 | -0.12% | 40,200 | 301億3681万 | -3.05% | 4.68 | 1.72 |
| 11/16 | 1,744 | 1,744 | 1,713 | 1,720 | -1.15% | 94,800 | 301億7189万 | -2.93% | 4.69 | 1.72 |
| 11/15 | 1,720 | 1,758 | 1,706 | 1,740 | +0.81% | 78,600 | 305億2273万 | -1.92% | 4.74 | 1.74 |
| 11/14 | 1,775 | 1,796 | 1,726 | 1,726 | -2.38% | 95,200 | 302億7714万 | -2.82% | 4.7 | 1.73 |
| 11/11 | 1,771 | 1,846 | 1,755 | 1,768 | +0.86% | 177,100 | 310億1390万 | -0.51% | 4.82 | 1.77 |
| 11/10 | 1,798 | 1,798 | 1,735 | 1,753 | +3.91% | 117,600 | 307億5077万 | -1.41% | 4.78 | 1.76 |
| 11/09 | 1,799 | 1,799 | 1,630 | 1,687 | -6.28% | 171,000 | 295億9301万 | -5.22% | 4.6 | 1.69 |
| 11/08 | 1,809 | 1,809 | 1,774 | 1,800 | +0.78% | 52,600 | 315億7524万 | +0.9% | 4.9 | 1.8 |
| 11/07 | 1,790 | 1,800 | 1,769 | 1,786 | +1.53% | 57,500 | 313億2965万 | +0.34% | 4.87 | 1.79 |
| 11/04 | 1,771 | 1,778 | 1,747 | 1,759 | -2.49% | 76,100 | 308億5602万 | -0.96% | 4.79 | 1.76 |
