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 | 1,372 | 1,390 | 1,340 | 1,340 | -2.05% | 199,200 | 825億6222万 | -4.96% | 7.49 | 1.33 |
| 03/30 | 1,406 | 1,412 | 1,362 | 1,368 | -4.34% | 181,600 | 842億8740万 | -3.12% | 7.64 | 1.36 |
| 03/29 | 1,450 | 1,451 | 1,416 | 1,430 | -1.99% | 324,700 | 881億744万 | +1.2% | 7.99 | 1.42 |
| 03/28 | 1,410 | 1,472 | 1,407 | 1,459 | +4.07% | 367,700 | 898億9424万 | +3.33% | 8.15 | 1.45 |
| 03/27 | 1,400 | 1,414 | 1,394 | 1,402 | -0.28% | 356,700 | 863億8226万 | -0.57% | 7.83 | 1.39 |
| 03/24 | 1,430 | 1,434 | 1,389 | 1,406 | -1.88% | 418,700 | 866億2872万 | -0.28% | 7.86 | 1.39 |
| 03/23 | 1,454 | 1,455 | 1,432 | 1,433 | -1.85% | 209,900 | 882億9228万 | +1.78% | 8.01 | 1.42 |
| 03/22 | 1,468 | 1,479 | 1,460 | 1,460 | -1.68% | 186,300 | 899億5585万 | +3.84% | 8.16 | 1.45 |
| 03/21 | 1,493 | 1,498 | 1,481 | 1,485 | -0.13% | 99,700 | 914億9619万 | +5.84% | 8.3 | 1.47 |
| 03/17 | 1,490 | 1,492 | 1,469 | 1,487 | +0.81% | 191,100 | 916億1942万 | +6.37% | 8.31 | 1.47 |
| 03/16 | 1,439 | 1,477 | 1,431 | 1,475 | +3% | 143,500 | 908億8006万 | +5.81% | 8.24 | 1.46 |
| 03/15 | 1,445 | 1,454 | 1,431 | 1,432 | -1.04% | 106,300 | 882億3067万 | +3.1% | 8 | 1.42 |
| 03/14 | 1,452 | 1,462 | 1,447 | 1,447 | -0.14% | 112,700 | 891億5487万 | +4.48% | 8.08 | 1.43 |
| 03/13 | 1,419 | 1,449 | 1,407 | 1,449 | +3.43% | 172,600 | 892億7810万 | +4.85% | 8.1 | 1.44 |
| 03/10 | 1,404 | 1,417 | 1,389 | 1,401 | +1.97% | 243,300 | 863億2065万 | +1.6% | 7.83 | 1.39 |
| 03/09 | 1,386 | 1,392 | 1,374 | 1,374 | -0.22% | 108,700 | 846億5708万 | -0.29% | 7.68 | 1.36 |
| 03/08 | 1,375 | 1,382 | 1,371 | 1,377 | +0.15% | 79,900 | 848億4192万 | -0.07% | 7.69 | 1.37 |
| 03/07 | 1,387 | 1,387 | 1,373 | 1,375 | -0.22% | 96,600 | 847億1870万 | -0.22% | 7.68 | 1.36 |
| 03/06 | 1,399 | 1,401 | 1,375 | 1,378 | -1.01% | 104,900 | 849億354万 | +0.07% | 7.7 | 1.37 |
| 03/03 | 1,383 | 1,393 | 1,375 | 1,392 | +0.65% | 96,000 | 857億6613万 | +1.16% | 7.78 | 1.38 |
| 03/02 | 1,390 | 1,394 | 1,381 | 1,383 | +0.44% | 96,200 | 852億1160万 | +0.51% | 7.73 | 1.37 |
| 03/01 | 1,375 | 1,385 | 1,370 | 1,377 | +0.66% | 142,200 | 848億4192万 | +0.15% | 7.69 | 1.37 |
| 02/28 | 1,382 | 1,388 | 1,368 | 1,368 | -0.51% | 218,900 | 842億8740万 | -0.44% | 7.64 | 1.36 |
| 02/27 | 1,376 | 1,378 | 1,360 | 1,375 | -0.22% | 164,700 | 847億1870万 | +0.22% | 7.68 | 1.36 |
| 02/24 | 1,382 | 1,396 | 1,377 | 1,378 | -1.08% | 86,200 | 849億354万 | +0.58% | 7.7 | 1.37 |
| 02/23 | 1,400 | 1,404 | 1,385 | 1,393 | +0.29% | 80,400 | 858億2774万 | +1.83% | 7.78 | 1.38 |
| 02/22 | 1,406 | 1,410 | 1,380 | 1,389 | -1.21% | 63,200 | 855億8129万 | +1.68% | 7.76 | 1.38 |
| 02/21 | 1,400 | 1,407 | 1,394 | 1,406 | -0.07% | 80,100 | 866億2872万 | +3% | 7.86 | 1.39 |
| 02/20 | 1,400 | 1,415 | 1,393 | 1,407 | +0.86% | 110,000 | 866億9033万 | +3.3% | 7.86 | 1.4 |
| 02/17 | 1,375 | 1,396 | 1,372 | 1,395 | +1.6% | 107,300 | 859億5097万 | +2.42% | 7.79 | 1.38 |
| 02/16 | 1,378 | 1,390 | 1,367 | 1,373 | -0.79% | 123,300 | 845億9547万 | +0.73% | 7.67 | 1.36 |
| 02/15 | 1,393 | 1,399 | 1,383 | 1,384 | +1.02% | 204,300 | 852億7322万 | +1.39% | 7.73 | 1.37 |
| 02/14 | 1,381 | 1,390 | 1,366 | 1,370 | -0.29% | 124,000 | 844億1063万 | +0.22% | 7.65 | 1.36 |
| 02/13 | 1,381 | 1,386 | 1,355 | 1,374 | -0.15% | 159,500 | 846億5708万 | +0.29% | 7.68 | 1.36 |
| 02/10 | 1,364 | 1,378 | 1,342 | 1,376 | +2.46% | 180,600 | 847億8031万 | +0.15% | 7.69 | 1.36 |
| 02/09 | 1,349 | 1,364 | 1,333 | 1,343 | 0% | 183,600 | 827億4706万 | -2.47% | 7.5 | 1.33 |
| 02/08 | 1,372 | 1,372 | 1,311 | 1,343 | -2.26% | 340,700 | 827億4706万 | -2.82% | 7.5 | 1.33 |
| 02/07 | 1,375 | 1,386 | 1,367 | 1,374 | -0.22% | 113,200 | 846億5708万 | -0.87% | 7.68 | 1.36 |
| 02/06 | 1,381 | 1,381 | 1,366 | 1,377 | +0.29% | 114,700 | 848億4192万 | -0.79% | 7.69 | 1.37 |
| 02/03 | 1,364 | 1,380 | 1,357 | 1,373 | +0.73% | 72,400 | 845億9547万 | -1.44% | 7.67 | 1.36 |
| 02/02 | 1,385 | 1,392 | 1,359 | 1,363 | -1.09% | 87,000 | 839億7933万 | -2.36% | 7.62 | 1.35 |
| 02/01 | 1,355 | 1,380 | 1,349 | 1,378 | +1.17% | 116,600 | 849億354万 | -1.64% | 7.7 | 1.37 |
| 01/31 | 1,350 | 1,366 | 1,346 | 1,362 | +0.22% | 186,600 | 839億1772万 | -2.99% | 7.61 | 1.35 |
| 01/30 | 1,376 | 1,380 | 1,351 | 1,359 | -1.02% | 153,800 | 837億3288万 | -3.55% | 7.59 | 1.35 |
| 01/27 | 1,370 | 1,378 | 1,358 | 1,373 | +0.81% | 108,700 | 845億9547万 | -2.97% | 7.67 | 1.36 |
| 01/26 | 1,365 | 1,385 | 1,351 | 1,362 | +0.67% | 160,700 | 839億1772万 | -4.08% | 7.61 | 1.35 |
| 01/25 | 1,326 | 1,370 | 1,316 | 1,353 | +3.05% | 183,700 | 833億6320万 | -5.05% | 7.56 | 1.34 |
| 01/24 | 1,320 | 1,331 | 1,309 | 1,313 | -1.13% | 100,200 | 808億9865万 | -8.18% | 7.34 | 1.3 |
| 01/23 | 1,331 | 1,339 | 1,312 | 1,328 | -0.67% | 100,900 | 818億2286万 | -7.59% | 7.42 | 1.32 |
| 01/20 | 1,344 | 1,348 | 1,334 | 1,337 | -0.74% | 71,300 | 823億7738万 | -7.54% | 7.47 | 1.33 |
| 01/19 | 1,370 | 1,375 | 1,343 | 1,347 | -1.32% | 77,100 | 829億9351万 | -7.23% | 7.53 | 1.34 |
| 01/18 | 1,326 | 1,369 | 1,326 | 1,365 | +2.55% | 118,200 | 841億256万 | -6.38% | 7.63 | 1.35 |
| 01/17 | 1,397 | 1,398 | 1,320 | 1,331 | -4.59% | 229,900 | 820億770万 | -8.96% | 7.44 | 1.32 |
| 01/16 | 1,420 | 1,420 | 1,382 | 1,395 | -2.31% | 158,100 | 859億5097万 | -4.91% | 7.79 | 1.38 |
| 01/13 | 1,410 | 1,432 | 1,400 | 1,428 | +0.35% | 78,200 | 879億8422万 | -2.79% | 7.98 | 1.42 |
| 01/12 | 1,430 | 1,434 | 1,411 | 1,423 | -0.63% | 76,500 | 876億7615万 | -3.13% | 7.95 | 1.41 |
| 01/11 | 1,455 | 1,455 | 1,428 | 1,432 | -1.24% | 62,700 | 882億3067万 | -2.52% | 8 | 1.42 |
| 01/10 | 1,463 | 1,465 | 1,437 | 1,450 | -0.89% | 104,400 | 893億3972万 | -1.36% | 8.1 | 1.44 |
| 01/06 | 1,440 | 1,465 | 1,421 | 1,463 | +1.11% | 126,800 | 901億4069万 | -0.41% | 8.17 | 1.45 |
| 01/05 | 1,469 | 1,471 | 1,439 | 1,447 | -1.23% | 113,900 | 891億5487万 | -1.3% | 8.08 | 1.43 |
| 01/04 | 1,439 | 1,467 | 1,429 | 1,465 | +0.96% | 125,200 | 902億6392万 | +0.07% | 8.19 | 1.45 |
| 2016 |
| 12/30 | 1,424 | 1,474 | 1,424 | 1,451 | +1.04% | 80,500 | 894億133万 | -0.68% | 8.11 | 1.44 |
| 12/29 | 1,457 | 1,466 | 1,423 | 1,436 | -2.97% | 128,700 | 884億7712万 | -1.51% | 8.02 | 1.42 |
| 12/28 | 1,457 | 1,480 | 1,457 | 1,480 | +1.58% | 86,800 | 911億8812万 | +1.72% | 8.27 | 1.47 |
| 12/27 | 1,485 | 1,485 | 1,450 | 1,457 | -1.49% | 94,500 | 897億7101万 | +0.48% | 8.14 | 1.44 |
| 12/26 | 1,482 | 1,494 | 1,466 | 1,479 | +0.54% | 106,700 | 911億2651万 | +2.35% | 8.26 | 1.47 |
| 12/22 | 1,490 | 1,491 | 1,457 | 1,471 | 0% | 129,700 | 906億3360万 | +2.29% | 8.22 | 1.46 |
| 12/21 | 1,481 | 1,490 | 1,457 | 1,471 | -2.39% | 135,100 | 906億3360万 | +2.8% | 8.22 | 1.46 |
| 12/20 | 1,485 | 1,517 | 1,467 | 1,507 | +0.47% | 103,500 | 928億5169万 | +5.83% | 8.42 | 1.49 |
| 12/19 | 1,510 | 1,510 | 1,479 | 1,500 | +0.07% | 68,900 | 924億2040万 | +6.08% | 8.38 | 1.49 |
| 12/16 | 1,500 | 1,500 | 1,482 | 1,499 | +1.83% | 106,300 | 923億5878万 | +6.84% | 8.38 | 1.49 |
| 12/15 | 1,490 | 1,509 | 1,458 | 1,472 | -1.47% | 232,600 | 906億9521万 | +5.75% | 8.22 | 1.46 |
| 12/14 | 1,550 | 1,550 | 1,488 | 1,494 | -3.3% | 133,600 | 920億5071万 | +8.18% | 8.35 | 1.48 |
| 12/13 | 1,497 | 1,548 | 1,495 | 1,545 | +3.41% | 136,100 | 951億9301万 | +12.86% | 8.63 | 1.53 |
| 12/12 | 1,495 | 1,497 | 1,475 | 1,494 | +0.54% | 104,900 | 920億5071万 | +10.18% | 8.35 | 1.48 |
| 12/09 | 1,484 | 1,495 | 1,467 | 1,486 | +1.64% | 198,600 | 915億5780万 | +10.57% | 8.3 | 1.47 |
| 12/08 | 1,459 | 1,480 | 1,447 | 1,462 | -0.07% | 304,100 | 900億7908万 | +9.68% | 8.17 | 1.45 |
| 12/07 | 1,464 | 1,471 | 1,455 | 1,463 | +0.69% | 135,100 | 901億4069万 | +10.58% | 8.17 | 1.45 |
| 12/06 | 1,443 | 1,460 | 1,436 | 1,453 | +1.96% | 109,000 | 895億2456万 | +10.66% | 8.12 | 1.44 |
| 12/05 | 1,438 | 1,440 | 1,415 | 1,425 | -0.07% | 69,200 | 877億9938万 | +9.28% | 7.96 | 1.41 |
| 12/02 | 1,421 | 1,438 | 1,414 | 1,426 | -1.31% | 75,700 | 878億6099万 | +10.12% | 7.97 | 1.41 |
| 12/01 | 1,433 | 1,465 | 1,419 | 1,445 | +1.26% | 128,600 | 890億3165万 | +12.36% | 8.07 | 1.43 |
| 11/30 | 1,397 | 1,435 | 1,391 | 1,427 | +3.18% | 119,700 | 879億2260万 | +11.83% | 7.97 | 1.41 |
| 11/29 | 1,420 | 1,422 | 1,376 | 1,383 | -2.4% | 129,500 | 852億1160万 | +9.24% | 7.73 | 1.37 |
| 11/28 | 1,380 | 1,420 | 1,371 | 1,417 | +2.68% | 141,900 | 873億647万 | +12.64% | 7.92 | 1.41 |
| 11/25 | 1,381 | 1,385 | 1,350 | 1,380 | -0.07% | 160,900 | 850億2676万 | +10.58% | 7.71 | 1.37 |
| 11/24 | 1,358 | 1,385 | 1,346 | 1,381 | +1.92% | 185,300 | 850億8838万 | +11.46% | 7.72 | 1.37 |
| 11/22 | 1,358 | 1,358 | 1,342 | 1,355 | +0.44% | 72,000 | 834億8642万 | +10.25% | 7.57 | 1.34 |
| 11/21 | 1,349 | 1,363 | 1,335 | 1,349 | +1.05% | 130,800 | 831億1674万 | +10.57% | 7.54 | 1.34 |
| 11/18 | 1,330 | 1,335 | 1,319 | 1,335 | +1.52% | 145,800 | 822億5415万 | +10.24% | 7.46 | 1.32 |
| 11/17 | 1,288 | 1,320 | 1,276 | 1,315 | +1.94% | 87,600 | 810億2188万 | +9.4% | 7.35 | 1.3 |
| 11/16 | 1,299 | 1,303 | 1,283 | 1,290 | +0.08% | 130,900 | 794億8154万 | +8.04% | 7.21 | 1.28 |
| 11/15 | 1,261 | 1,289 | 1,261 | 1,289 | +1.26% | 98,600 | 794億1993万 | +8.59% | 7.2 | 1.28 |
| 11/14 | 1,235 | 1,279 | 1,235 | 1,273 | +4.6% | 199,500 | 784億3411万 | +7.88% | 7.11 | 1.26 |
| 11/11 | 1,235 | 1,247 | 1,211 | 1,217 | -1.38% | 207,000 | 749億8375万 | +3.75% | 6.8 | 1.21 |
| 11/10 | 1,210 | 1,239 | 1,205 | 1,234 | +5.02% | 209,100 | 760億3118万 | +5.56% | 6.89 | 1.22 |
| 11/09 | 1,210 | 1,219 | 1,151 | 1,175 | -3.21% | 352,200 | 723億9598万 | +0.95% | 6.57 | 1.17 |
| 11/08 | 1,230 | 1,230 | 1,197 | 1,214 | +0.17% | 140,000 | 747億9891万 | +4.48% | 6.78 | 1.2 |
| 11/07 | 1,200 | 1,217 | 1,154 | 1,212 | +1.17% | 314,100 | 746億7568万 | +4.66% | 6.77 | 1.2 |
| 11/04 | 1,200 | 1,202 | 1,176 | 1,198 | -0.99% | 121,500 | 738億1309万 | +3.81% | 6.69 | 1.19 |
