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 | 1,920 | 2,069 | 1,882 | 2,000 | +10.25% | 347,900 | 204億 | +11.61% | 61.04 | 0.76 |
| 03/30 | 1,966 | 1,998 | 1,787 | 1,814 | -5.82% | 263,200 | 185億280万 | +2.66% | 55.36 | 0.69 |
| 03/29 | 1,884 | 1,950 | 1,851 | 1,926 | +5.36% | 148,700 | 196億4520万 | +10.06% | 58.78 | 0.73 |
| 03/28 | 1,741 | 1,848 | 1,741 | 1,828 | +5% | 144,500 | 186億4560万 | +5.91% | 55.79 | 0.7 |
| 03/27 | 1,800 | 1,807 | 1,732 | 1,741 | -4.02% | 70,300 | 177億5820万 | +1.99% | 53.13 | 0.66 |
| 03/24 | 1,826 | 1,826 | 1,789 | 1,814 | -0.66% | 38,200 | 185億280万 | +7.21% | 55.36 | 0.69 |
| 03/23 | 1,835 | 1,864 | 1,817 | 1,826 | +0.11% | 41,800 | 186億2520万 | +9.15% | 55.73 | 0.7 |
| 03/22 | 1,882 | 1,905 | 1,815 | 1,824 | -5.1% | 81,400 | 186億480万 | +10.34% | 55.67 | 0.69 |
| 03/21 | 1,931 | 1,951 | 1,878 | 1,922 | -1.18% | 59,700 | 196億440万 | +17.7% | 58.66 | 0.73 |
| 03/17 | 1,887 | 1,965 | 1,860 | 1,945 | +2.64% | 118,300 | 198億3900万 | +20.96% | 59.36 | 0.74 |
| 03/16 | 1,899 | 1,938 | 1,888 | 1,895 | -2.62% | 81,000 | 193億2900万 | +20.01% | 57.83 | 0.72 |
| 03/15 | 1,927 | 1,989 | 1,915 | 1,946 | +1.67% | 78,300 | 198億4920万 | +25.47% | 59.39 | 0.74 |
| 03/14 | 1,897 | 1,994 | 1,897 | 1,914 | +1.32% | 158,900 | 195億2280万 | +25.84% | 58.41 | 0.73 |
| 03/13 | 1,975 | 1,988 | 1,878 | 1,889 | -6.72% | 229,000 | 192億6780万 | +26.61% | 57.65 | 0.72 |
| 03/10 | 2,171 | 2,190 | 1,991 | 2,025 | -5.81% | 378,200 | 206億5500万 | +38.23% | 61.8 | 0.77 |
| 03/09 | 2,058 | 2,238 | 2,031 | 2,150 | +7.93% | 763,000 | 219億3000万 | +50.35% | 65.62 | 0.82 |
| 03/08 | 1,920 | 2,070 | 1,861 | 1,992 | +3.43% | 518,300 | 203億1840万 | +43.21% | 60.79 | 0.76 |
| 03/07 | 1,882 | 2,091 | 1,830 | 1,926 | +6.88% | 697,100 | 196億4520万 | +41.83% | 58.78 | 0.73 |
| 03/06 | 1,675 | 1,883 | 1,666 | 1,802 | +13.48% | 299,700 | 183億8040万 | +35.9% | 55 | 0.69 |
| 03/03 | 1,532 | 1,618 | 1,501 | 1,588 | +1.15% | 131,700 | 161億9760万 | +22.15% | 48.46 | 0.6 |
| 03/02 | 1,400 | 1,650 | 1,397 | 1,570 | +14.43% | 244,300 | 160億1400万 | +22.46% | 47.92 | 0.6 |
| 03/01 | 1,368 | 1,375 | 1,362 | 1,372 | +0.59% | 13,300 | 139億9440万 | +8.46% | 41.87 | 0.52 |
| 02/28 | 1,364 | 1,378 | 1,363 | 1,364 | +0.81% | 18,400 | 139億1280万 | +8.6% | 41.63 | 0.52 |
| 02/27 | 1,384 | 1,384 | 1,337 | 1,353 | -2.24% | 26,700 | 138億60万 | +8.5% | 41.29 | 0.52 |
| 02/24 | 1,366 | 1,393 | 1,363 | 1,384 | +1.32% | 27,600 | 141億1680万 | +11.61% | 42.24 | 0.53 |
| 02/23 | 1,379 | 1,389 | 1,360 | 1,366 | -1.09% | 21,700 | 139億3320万 | +10.88% | 41.69 | 0.52 |
| 02/22 | 1,350 | 1,383 | 1,341 | 1,381 | +3.99% | 46,500 | 140億8620万 | +12.73% | 42.15 | 0.53 |
| 02/21 | 1,359 | 1,359 | 1,322 | 1,328 | -2.28% | 14,000 | 135億4560万 | +8.94% | 40.53 | 0.51 |
| 02/20 | 1,364 | 1,369 | 1,344 | 1,359 | -0.37% | 14,000 | 138億6180万 | +11.85% | 41.48 | 0.52 |
| 02/17 | 1,335 | 1,368 | 1,320 | 1,364 | +1.72% | 27,200 | 139億1280万 | +13.2% | 41.63 | 0.52 |
| 02/16 | 1,319 | 1,345 | 1,305 | 1,341 | +1.59% | 20,000 | 136億7820万 | +12.31% | 40.93 | 0.51 |
| 02/15 | 1,320 | 1,330 | 1,315 | 1,320 | 0% | 24,600 | 134億6400万 | +11.39% | 40.29 | 0.5 |
| 02/14 | 1,303 | 1,323 | 1,282 | 1,320 | +1.07% | 32,900 | 134億6400万 | +12.15% | 40.29 | 0.5 |
| 02/13 | 1,230 | 1,308 | 1,220 | 1,306 | +7.31% | 67,000 | 133億2120万 | +11.62% | 39.86 | 0.5 |
| 02/10 | 1,198 | 1,220 | 1,195 | 1,217 | +2.35% | 14,200 | 124億1340万 | +4.73% | 37.14 | 0.46 |
| 02/09 | 1,195 | 1,200 | 1,189 | 1,189 | -0.42% | 7,700 | 121億2780万 | +2.59% | 36.29 | 0.45 |
| 02/08 | 1,201 | 1,201 | 1,190 | 1,194 | -0.58% | 4,700 | 121億7880万 | +3.2% | 36.44 | 0.45 |
| 02/07 | 1,203 | 1,205 | 1,181 | 1,201 | -0.66% | 11,400 | 122億5020万 | +4.07% | 36.65 | 0.46 |
| 02/06 | 1,165 | 1,209 | 1,165 | 1,209 | +3.96% | 25,900 | 123億3180万 | +5.13% | 36.9 | 0.46 |
| 02/03 | 1,165 | 1,175 | 1,157 | 1,163 | -0.51% | 14,700 | 118億6260万 | +1.48% | 35.49 | 0.44 |
| 02/02 | 1,154 | 1,190 | 1,142 | 1,169 | +1.48% | 27,000 | 119億2380万 | +2.27% | 35.68 | 0.45 |
| 02/01 | 1,141 | 1,152 | 1,134 | 1,152 | +0.61% | 15,400 | 117億5040万 | +0.96% | 35.16 | 0.44 |
| 01/31 | 1,141 | 1,155 | 1,140 | 1,145 | 0% | 14,000 | 116億7900万 | +0.44% | 34.94 | 0.44 |
| 01/30 | 1,136 | 1,150 | 1,136 | 1,145 | +0.53% | 10,800 | 116億7900万 | +0.53% | 34.94 | 0.44 |
| 01/27 | 1,139 | 1,148 | 1,135 | 1,139 | 0% | 11,900 | 116億1780万 | 0% | 34.76 | 0.43 |
| 01/26 | 1,152 | 1,155 | 1,133 | 1,139 | -0.96% | 26,400 | 116億1780万 | +0.09% | 34.76 | 0.43 |
| 01/25 | 1,168 | 1,185 | 1,147 | 1,150 | -0.26% | 23,000 | 117億3000万 | +1.14% | 35.1 | 0.44 |
| 01/24 | 1,154 | 1,156 | 1,136 | 1,153 | -1.03% | 21,000 | 117億6060万 | +1.68% | 35.19 | 0.44 |
| 01/23 | 1,183 | 1,183 | 1,126 | 1,165 | -1.52% | 36,500 | 118億8300万 | +3.1% | 35.55 | 0.44 |
| 01/20 | 1,188 | 1,191 | 1,173 | 1,183 | -0.76% | 16,700 | 120億6660万 | +5.06% | 36.1 | 0.45 |
| 01/19 | 1,228 | 1,228 | 1,165 | 1,192 | -3.4% | 38,300 | 121億5840万 | +6.33% | 36.38 | 0.45 |
| 01/18 | 1,236 | 1,253 | 1,175 | 1,234 | -0.16% | 93,400 | 125億8680万 | +10.57% | 37.66 | 0.47 |
| 01/17 | 1,309 | 1,399 | 1,212 | 1,236 | +12.47% | 671,800 | 126億720万 | +11.55% | 37.72 | 0.47 |
| 01/16 | 1,094 | 1,103 | 1,094 | 1,099 | -0.18% | 6,500 | 112億980万 | -0.18% | 33.54 | 0.42 |
| 01/13 | 1,102 | 1,118 | 1,097 | 1,101 | -0.09% | 9,900 | 112億3020万 | +0.27% | 33.6 | 0.42 |
| 01/12 | 1,129 | 1,129 | 1,102 | 1,102 | -1.78% | 9,100 | 112億4040万 | +0.73% | 33.63 | 0.42 |
| 01/11 | 1,133 | 1,135 | 1,120 | 1,122 | -1.15% | 5,500 | 114億4440万 | +2.84% | 34.24 | 0.43 |
| 01/10 | 1,122 | 1,140 | 1,100 | 1,135 | +1.16% | 15,300 | 115億7700万 | +4.42% | 34.64 | 0.43 |
| 01/06 | 1,116 | 1,130 | 1,116 | 1,122 | -0.8% | 5,100 | 114億4440万 | +3.6% | 34.24 | 0.43 |
| 01/05 | 1,129 | 1,138 | 1,113 | 1,131 | -0.35% | 11,600 | 115億3620万 | +4.82% | 34.52 | 0.43 |
| 01/04 | 1,135 | 1,136 | 1,125 | 1,135 | +0.44% | 11,900 | 115億7700万 | +5.68% | 34.64 | 0.43 |
| 2016 |
| 12/30 | 1,104 | 1,139 | 1,098 | 1,130 | +2.36% | 8,600 | 115億2600万 | +5.61% | 34.49 | 0.43 |
| 12/29 | 1,094 | 1,108 | 1,089 | 1,104 | 0% | 8,900 | 112億6080万 | +3.66% | 33.69 | 0.42 |
| 12/28 | 1,089 | 1,106 | 1,089 | 1,104 | +1.38% | 7,400 | 112億6080万 | +4.05% | 33.69 | 0.42 |
| 12/27 | 1,110 | 1,111 | 1,088 | 1,089 | -1.89% | 9,900 | 111億780万 | +3.03% | 33.24 | 0.41 |
| 12/26 | 1,098 | 1,112 | 1,094 | 1,110 | -1.6% | 20,400 | 113億2200万 | +5.51% | 33.88 | 0.42 |
| 12/22 | 1,147 | 1,147 | 1,119 | 1,128 | -0.62% | 10,500 | 115億560万 | +7.74% | 34.43 | 0.43 |
| 12/21 | 1,125 | 1,135 | 1,124 | 1,135 | +0.44% | 16,100 | 115億7700万 | +8.93% | 34.64 | 0.43 |
| 12/20 | 1,119 | 1,130 | 1,111 | 1,130 | +0.8% | 15,600 | 115億2600万 | +9.18% | 34.49 | 0.43 |
| 12/19 | 1,117 | 1,127 | 1,113 | 1,121 | +0.72% | 20,400 | 114億3420万 | +8.94% | 34.21 | 0.43 |
| 12/16 | 1,079 | 1,115 | 1,073 | 1,113 | +3.82% | 29,000 | 113億5260万 | +8.8% | 33.97 | 0.42 |
| 12/15 | 1,065 | 1,072 | 1,062 | 1,072 | +0.94% | 13,000 | 109億3440万 | +5.3% | 32.72 | 0.41 |
| 12/14 | 1,062 | 1,064 | 1,052 | 1,062 | 0% | 8,300 | 108億3240万 | +4.84% | 32.41 | 0.4 |
| 12/13 | 1,059 | 1,064 | 1,053 | 1,062 | +0.19% | 7,800 | 108億3240万 | +5.15% | 32.41 | 0.4 |
| 12/12 | 1,061 | 1,061 | 1,051 | 1,060 | +0.47% | 13,900 | 108億1200万 | +5.26% | 32.35 | 0.4 |
| 12/09 | 1,054 | 1,055 | 1,051 | 1,055 | +0.09% | 9,300 | 107億6100万 | +4.98% | 32.2 | 0.4 |
| 12/08 | 1,048 | 1,054 | 1,048 | 1,054 | +0.86% | 11,700 | 107億5080万 | +5.08% | 32.17 | 0.4 |
| 12/07 | 1,026 | 1,047 | 1,025 | 1,045 | +2.15% | 10,500 | 106億5900万 | +4.4% | 31.89 | 0.4 |
| 12/06 | 1,028 | 1,028 | 1,017 | 1,023 | +1.29% | 6,900 | 104億3460万 | +2.2% | 31.22 | 0.39 |
| 12/05 | 1,014 | 1,016 | 1,003 | 1,010 | -0.69% | 8,700 | 103億200万 | +0.9% | 30.82 | 0.38 |
| 12/02 | 1,033 | 1,033 | 1,016 | 1,017 | -1.55% | 9,400 | 103億7340万 | +1.5% | 31.04 | 0.39 |
| 12/01 | 1,023 | 1,033 | 1,023 | 1,033 | +1.18% | 10,000 | 105億3660万 | +3.09% | 31.53 | 0.39 |
| 11/30 | 1,029 | 1,030 | 1,013 | 1,021 | -0.2% | 8,900 | 104億1420万 | +2% | 31.16 | 0.39 |
| 11/29 | 1,011 | 1,023 | 1,011 | 1,023 | +0.2% | 11,000 | 104億3460万 | +2.2% | 31.22 | 0.39 |
| 11/28 | 1,019 | 1,021 | 1,015 | 1,021 | +0.2% | 8,700 | 104億1420万 | +2.1% | 31.16 | 0.39 |
| 11/25 | 1,015 | 1,019 | 1,011 | 1,019 | +0.39% | 9,900 | 103億9380万 | +2.1% | 31.1 | 0.39 |
| 11/24 | 1,010 | 1,018 | 1,005 | 1,015 | +1.5% | 8,600 | 103億5300万 | +1.81% | 30.98 | 0.39 |
| 11/22 | 1,010 | 1,010 | 998 | 1,000 | +0.2% | 5,800 | 102億 | +0.4% | 30.52 | 0.38 |
| 11/21 | 981 | 1,005 | 981 | 998 | +1.42% | 9,500 | 101億7960万 | +0.3% | 30.46 | 0.38 |
| 11/18 | 994 | 1,000 | 984 | 984 | -0.2% | 9,100 | 100億3680万 | -1.01% | 30.03 | 0.37 |
| 11/17 | 992 | 992 | 983 | 986 | -0.4% | 9,400 | 100億5720万 | -0.8% | 30.09 | 0.38 |
| 11/16 | 971 | 990 | 971 | 990 | +2.17% | 11,800 | 100億9800万 | -0.3% | 30.21 | 0.38 |
| 11/15 | 990 | 990 | 967 | 969 | +0.31% | 6,900 | 98億8380万 | -2.42% | 29.57 | 0.37 |
| 11/14 | 975 | 978 | 960 | 966 | -1.13% | 12,500 | 98億5320万 | -2.82% | 29.48 | 0.37 |
| 11/11 | 978 | 993 | 977 | 977 | -0.1% | 7,500 | 99億6540万 | -1.81% | 29.82 | 0.37 |
| 11/10 | 988 | 988 | 976 | 978 | +2.52% | 9,300 | 99億7560万 | -1.71% | 29.85 | 0.37 |
| 11/09 | 996 | 996 | 954 | 954 | -4.22% | 11,100 | 97億3080万 | -4.12% | 29.12 | 0.36 |
| 11/08 | 993 | 1,002 | 991 | 996 | +0.3% | 6,200 | 101億5920万 | 0% | 30.4 | 0.38 |
| 11/07 | 993 | 1,008 | 984 | 993 | +0.71% | 9,200 | 101億2860万 | -0.2% | 30.31 | 0.38 |
| 11/04 | 1,000 | 1,003 | 957 | 986 | -2.09% | 19,800 | 100億5720万 | -0.8% | 30.09 | 0.38 |
