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 | 1,856 | 1,856 | 1,803 | 1,804 | -2.33% | 27,300 | 119億7180万 | -4.5% | 5.32 | 0.68 |
| 03/30 | 1,854 | 1,869 | 1,840 | 1,847 | -0.81% | 22,500 | 126億2656万 | -2.53% | 5.44 | 0.7 |
| 03/29 | 1,842 | 1,862 | 1,832 | 1,862 | 0% | 15,000 | 127億2911万 | -1.95% | 5.49 | 0.71 |
| 03/28 | 1,857 | 1,873 | 1,854 | 1,862 | +1.14% | 28,700 | 127億2911万 | -2.15% | 5.49 | 0.71 |
| 03/27 | 1,838 | 1,853 | 1,830 | 1,841 | -0.43% | 29,700 | 125億8555万 | -3.46% | 5.43 | 0.7 |
| 03/24 | 1,835 | 1,865 | 1,825 | 1,849 | +1.59% | 15,800 | 126億4024万 | -3.19% | 5.45 | 0.7 |
| 03/23 | 1,846 | 1,852 | 1,816 | 1,820 | -1.73% | 43,700 | 124億4198万 | -4.86% | 5.36 | 0.69 |
| 03/22 | 1,874 | 1,874 | 1,850 | 1,852 | -2.32% | 40,600 | 126億6074万 | -3.34% | 5.46 | 0.7 |
| 03/21 | 1,911 | 1,911 | 1,890 | 1,896 | -0.89% | 15,100 | 129億6154万 | -1.1% | 5.59 | 0.72 |
| 03/17 | 1,913 | 1,921 | 1,898 | 1,913 | 0% | 17,200 | 130億7776万 | -0.21% | 5.64 | 0.73 |
| 03/16 | 1,907 | 1,920 | 1,904 | 1,913 | +0.37% | 14,600 | 130億7776万 | +0.05% | 5.64 | 0.73 |
| 03/15 | 1,950 | 1,950 | 1,901 | 1,906 | -2.66% | 44,400 | 130億2990万 | 0% | 5.62 | 0.72 |
| 03/14 | 1,949 | 1,967 | 1,945 | 1,958 | +0.36% | 27,200 | 133億8539万 | +3.05% | 5.77 | 0.74 |
| 03/13 | 1,914 | 1,968 | 1,910 | 1,951 | +3.01% | 53,800 | 133億3753万 | +3.06% | 5.75 | 0.74 |
| 03/10 | 1,900 | 1,906 | 1,890 | 1,894 | +0.11% | 29,500 | 129億4787万 | +0.42% | 5.58 | 0.72 |
| 03/09 | 1,901 | 1,910 | 1,892 | 1,892 | -0.53% | 15,700 | 129億3420万 | +0.58% | 5.58 | 0.72 |
| 03/08 | 1,918 | 1,928 | 1,897 | 1,902 | -0.83% | 14,800 | 130億256万 | +1.39% | 5.61 | 0.72 |
| 03/07 | 1,905 | 1,930 | 1,905 | 1,918 | +0.68% | 19,200 | 131億1194万 | +2.51% | 5.65 | 0.73 |
| 03/06 | 1,910 | 1,914 | 1,899 | 1,905 | -0.26% | 11,900 | 130億2307万 | +2.04% | 5.61 | 0.72 |
| 03/03 | 1,916 | 1,916 | 1,901 | 1,910 | +0.37% | 8,600 | 130億5725万 | +2.47% | 5.63 | 0.72 |
| 03/02 | 1,924 | 1,924 | 1,897 | 1,903 | -0.26% | 22,300 | 130億939万 | +2.26% | 5.61 | 0.72 |
| 03/01 | 1,910 | 1,911 | 1,890 | 1,908 | +0.63% | 32,200 | 130億4358万 | +2.69% | 5.62 | 0.72 |
| 02/28 | 1,900 | 1,914 | 1,892 | 1,896 | -0.16% | 20,500 | 129億6154万 | +2.27% | 5.59 | 0.72 |
| 02/27 | 1,909 | 1,919 | 1,885 | 1,899 | -1.4% | 44,300 | 129億8205万 | +2.7% | 5.6 | 0.72 |
| 02/24 | 1,926 | 1,938 | 1,925 | 1,926 | -0.87% | 23,200 | 131億6663万 | +4.45% | 5.68 | 0.73 |
| 02/23 | 1,944 | 1,948 | 1,924 | 1,943 | -0.51% | 20,400 | 132億8284万 | +5.66% | 5.73 | 0.74 |
| 02/22 | 1,988 | 1,998 | 1,935 | 1,953 | -0.2% | 40,500 | 133億5121万 | +6.55% | 5.76 | 0.74 |
| 02/21 | 1,954 | 1,961 | 1,941 | 1,957 | -0.15% | 15,900 | 133億7855万 | +7.12% | 5.77 | 0.74 |
| 02/20 | 1,938 | 1,962 | 1,908 | 1,960 | +1.14% | 33,700 | 133億9906万 | +7.69% | 5.78 | 0.74 |
| 02/17 | 1,907 | 1,943 | 1,900 | 1,938 | +1.73% | 34,500 | 132億4866万 | +6.89% | 5.71 | 0.74 |
| 02/16 | 1,904 | 1,918 | 1,900 | 1,905 | +0.42% | 29,600 | 130億2307万 | +5.31% | 5.61 | 0.72 |
| 02/15 | 1,883 | 1,903 | 1,878 | 1,897 | +1.07% | 53,700 | 129億6838万 | +5.04% | 5.59 | 0.72 |
| 02/14 | 1,900 | 1,900 | 1,867 | 1,877 | -1% | 59,100 | 128億3165万 | +4.05% | 5.53 | 0.71 |
| 02/13 | 1,873 | 1,899 | 1,858 | 1,896 | +6.46% | 98,000 | 129億6154万 | +5.22% | 5.59 | 0.72 |
| 02/10 | 1,790 | 1,795 | 1,772 | 1,781 | +0.68% | 19,100 | 121億7537万 | -1% | 5.25 | 0.68 |
| 02/09 | 1,772 | 1,772 | 1,761 | 1,769 | -0.11% | 22,000 | 120億9334万 | -1.72% | 5.21 | 0.67 |
| 02/08 | 1,773 | 1,773 | 1,762 | 1,771 | -0.11% | 10,500 | 121億701万 | -1.72% | 5.22 | 0.67 |
| 02/07 | 1,767 | 1,783 | 1,764 | 1,773 | +0.11% | 7,200 | 121億2068万 | -1.61% | 5.23 | 0.67 |
| 02/06 | 1,768 | 1,774 | 1,763 | 1,771 | +0.17% | 14,800 | 121億701万 | -1.67% | 5.22 | 0.67 |
| 02/03 | 1,768 | 1,776 | 1,761 | 1,768 | +0.23% | 19,700 | 120億8650万 | -1.78% | 5.21 | 0.67 |
| 02/02 | 1,808 | 1,808 | 1,760 | 1,764 | -1.84% | 21,600 | 120億5915万 | -1.95% | 5.2 | 0.67 |
| 02/01 | 1,800 | 1,800 | 1,776 | 1,797 | -0.44% | 17,300 | 122億8475万 | -0.17% | 5.3 | 0.68 |
| 01/31 | 1,827 | 1,833 | 1,801 | 1,805 | -2.11% | 14,000 | 123億3944万 | +0.33% | 5.32 | 0.68 |
| 01/30 | 1,833 | 1,850 | 1,811 | 1,844 | +0.71% | 25,500 | 126億605万 | +2.56% | 5.43 | 0.7 |
| 01/27 | 1,814 | 1,840 | 1,806 | 1,831 | +1.22% | 13,500 | 125億1718万 | +1.95% | 5.4 | 0.69 |
| 01/26 | 1,813 | 1,826 | 1,804 | 1,809 | +0.06% | 17,700 | 123億6679万 | +0.84% | 5.33 | 0.69 |
| 01/25 | 1,813 | 1,813 | 1,781 | 1,808 | +0.89% | 16,500 | 123億5995万 | +0.78% | 5.33 | 0.69 |
| 01/24 | 1,772 | 1,794 | 1,768 | 1,792 | +1.13% | 19,300 | 122億5057万 | -0.06% | 5.28 | 0.68 |
| 01/23 | 1,786 | 1,800 | 1,771 | 1,772 | -0.78% | 19,800 | 121億1384万 | -1.17% | 5.22 | 0.67 |
| 01/20 | 1,790 | 1,805 | 1,771 | 1,786 | -0.5% | 20,300 | 122億955万 | -0.45% | 5.26 | 0.68 |
| 01/19 | 1,818 | 1,825 | 1,792 | 1,795 | -1.16% | 27,700 | 122億7108万 | +0.17% | 5.29 | 0.68 |
| 01/18 | 1,779 | 1,819 | 1,770 | 1,816 | +2.6% | 36,600 | 124億1464万 | +1.45% | 5.35 | 0.69 |
| 01/17 | 1,794 | 1,798 | 1,770 | 1,770 | -1.45% | 21,100 | 121億17万 | -0.95% | 5.22 | 0.67 |
| 01/16 | 1,823 | 1,824 | 1,792 | 1,796 | -1.7% | 15,300 | 122億7791万 | +0.5% | 5.29 | 0.68 |
| 01/13 | 1,817 | 1,829 | 1,798 | 1,827 | -0.44% | 23,000 | 124億8984万 | +2.3% | 5.38 | 0.69 |
| 01/12 | 1,852 | 1,852 | 1,816 | 1,835 | -0.92% | 21,700 | 125億4453万 | +2.92% | 5.41 | 0.7 |
| 01/11 | 1,829 | 1,852 | 1,827 | 1,852 | +1.37% | 25,200 | 126億6074万 | +3.93% | 5.46 | 0.7 |
| 01/10 | 1,803 | 1,827 | 1,800 | 1,827 | +1.27% | 28,400 | 124億8984万 | +2.7% | 5.38 | 0.69 |
| 01/06 | 1,812 | 1,816 | 1,797 | 1,804 | -0.93% | 25,800 | 123億3260万 | +1.52% | 5.32 | 0.68 |
| 01/05 | 1,822 | 1,825 | 1,783 | 1,821 | +0.17% | 31,200 | 124億4882万 | +2.48% | 5.37 | 0.69 |
| 01/04 | 1,770 | 1,820 | 1,762 | 1,818 | +3.47% | 28,400 | 124億2831万 | +2.31% | 5.36 | 0.69 |
| 2016 |
| 12/30 | 1,755 | 1,766 | 1,742 | 1,757 | +0.51% | 16,800 | 120億1130万 | -1.13% | 5.18 | 0.67 |
| 12/29 | 1,751 | 1,755 | 1,739 | 1,748 | -0.79% | 34,400 | 119億4977万 | -1.85% | 5.15 | 0.66 |
| 12/28 | 1,750 | 1,770 | 1,741 | 1,762 | +0.8% | 13,700 | 120億4548万 | -1.29% | 5.19 | 0.67 |
| 12/27 | 1,776 | 1,776 | 1,740 | 1,748 | -1.13% | 24,600 | 119億4977万 | -2.18% | 5.15 | 0.66 |
| 12/26 | 1,779 | 1,791 | 1,765 | 1,768 | -0.23% | 19,200 | 120億8650万 | -1.12% | 5.21 | 0.67 |
| 12/22 | 1,782 | 1,783 | 1,764 | 1,772 | -0.95% | 21,000 | 121億1384万 | -0.89% | 5.22 | 0.67 |
| 12/21 | 1,807 | 1,810 | 1,775 | 1,789 | -0.45% | 19,700 | 122億3006万 | +0.11% | 5.27 | 0.68 |
| 12/20 | 1,790 | 1,805 | 1,785 | 1,797 | +0.56% | 24,200 | 122億8475万 | +0.67% | 5.3 | 0.68 |
| 12/19 | 1,796 | 1,809 | 1,781 | 1,787 | -0.5% | 20,600 | 122億1639万 | +0.17% | 5.27 | 0.68 |
| 12/16 | 1,783 | 1,811 | 1,783 | 1,796 | +0.79% | 20,200 | 122億7791万 | +0.62% | 5.29 | 0.68 |
| 12/15 | 1,795 | 1,822 | 1,781 | 1,782 | -0.94% | 21,700 | 121億8221万 | -0.28% | 5.25 | 0.68 |
| 12/14 | 1,798 | 1,833 | 1,785 | 1,799 | +0.06% | 28,400 | 122億9842万 | +0.67% | 5.3 | 0.68 |
| 12/13 | 1,739 | 1,798 | 1,738 | 1,798 | +3.16% | 31,200 | 122億9159万 | +0.5% | 5.3 | 0.68 |
| 12/12 | 1,749 | 1,758 | 1,735 | 1,743 | 0% | 34,300 | 119億1559万 | -2.73% | 5.14 | 0.66 |
| 12/09 | 1,746 | 1,750 | 1,733 | 1,743 | -0.17% | 34,700 | 119億1559万 | -2.95% | 5.14 | 0.66 |
| 12/08 | 1,769 | 1,779 | 1,743 | 1,746 | -0.91% | 52,300 | 119億3610万 | -3.05% | 5.15 | 0.66 |
| 12/07 | 1,775 | 1,787 | 1,756 | 1,762 | -0.34% | 27,500 | 120億4548万 | -2.49% | 5.19 | 0.67 |
| 12/06 | 1,765 | 1,779 | 1,765 | 1,768 | +0.68% | 15,600 | 120億8650万 | -2.48% | 5.21 | 0.67 |
| 12/05 | 1,781 | 1,790 | 1,754 | 1,756 | -2.61% | 25,100 | 120億446万 | -3.41% | 5.18 | 0.67 |
| 12/02 | 1,790 | 1,825 | 1,783 | 1,803 | +0.9% | 23,400 | 123億2577万 | -1.1% | 5.31 | 0.68 |
| 12/01 | 1,798 | 1,809 | 1,784 | 1,787 | +0.68% | 20,500 | 122億1639万 | -2.14% | 5.27 | 0.68 |
| 11/30 | 1,796 | 1,810 | 1,767 | 1,775 | -0.84% | 52,000 | 121億3435万 | -3.01% | 5.23 | 0.67 |
| 11/29 | 1,823 | 1,825 | 1,779 | 1,790 | -2.35% | 41,000 | 122億3690万 | -2.45% | 5.28 | 0.68 |
| 11/28 | 1,829 | 1,843 | 1,813 | 1,833 | +0.38% | 13,500 | 125億3086万 | -0.33% | 5.4 | 0.7 |
| 11/25 | 1,862 | 1,865 | 1,810 | 1,826 | -1.62% | 33,800 | 124億8300万 | -0.92% | 5.38 | 0.69 |
| 11/24 | 1,843 | 1,857 | 1,824 | 1,856 | +0.76% | 32,700 | 126億8809万 | +0.49% | 5.47 | 0.7 |
| 11/22 | 1,808 | 1,845 | 1,791 | 1,842 | +1.88% | 25,200 | 125億9238万 | -0.43% | 5.43 | 0.7 |
| 11/21 | 1,790 | 1,817 | 1,790 | 1,808 | +1.23% | 17,300 | 123億5995万 | -2.48% | 5.33 | 0.69 |
| 11/18 | 1,763 | 1,790 | 1,763 | 1,786 | +1.94% | 26,600 | 122億955万 | -3.98% | 5.26 | 0.68 |
| 11/17 | 1,742 | 1,761 | 1,726 | 1,752 | +0.69% | 32,200 | 119億7712万 | -6.16% | 5.16 | 0.66 |
| 11/16 | 1,738 | 1,752 | 1,728 | 1,740 | -0.11% | 34,500 | 118億9508万 | -7.2% | 5.13 | 0.66 |
| 11/15 | 1,760 | 1,770 | 1,734 | 1,742 | -1.58% | 35,700 | 119億876万 | -7.59% | 5.13 | 0.66 |
| 11/14 | 1,794 | 1,809 | 1,759 | 1,770 | -2.91% | 44,400 | 121億17万 | -6.6% | 5.22 | 0.67 |
| 11/11 | 1,852 | 1,860 | 1,804 | 1,823 | -1.57% | 20,700 | 124億6249万 | -4.3% | 5.37 | 0.69 |
| 11/10 | 1,849 | 1,874 | 1,835 | 1,852 | +5.05% | 17,300 | 126億6074万 | -3.09% | 5.46 | 0.7 |
| 11/09 | 1,852 | 1,861 | 1,739 | 1,763 | -4.81% | 46,100 | 120億5232万 | -8.03% | 5.2 | 0.67 |
| 11/08 | 1,872 | 1,900 | 1,842 | 1,852 | -1.07% | 15,100 | 126億6074万 | -3.84% | 5.46 | 0.7 |
| 11/07 | 1,853 | 1,884 | 1,853 | 1,872 | +1.57% | 19,600 | 127億9747万 | -2.95% | 5.52 | 0.71 |
| 11/04 | 1,841 | 1,847 | 1,834 | 1,843 | -1.23% | 24,700 | 125億9922万 | -4.61% | 5.43 | 0.7 |
