株価チャート
2016/12/05～2017/04/28
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 |
| 04/28 | 1,884 | 1,886 | 1,860 | 1,873 | -0.9% | 13,400 | 48億7916万 | -2.95% | 8.71 | 1.02 |
| 04/27 | 1,892 | 1,895 | 1,884 | 1,890 | -0.26% | 10,500 | 49億2345万 | -2.22% | 8.79 | 1.03 |
| 04/26 | 1,891 | 1,900 | 1,881 | 1,895 | -2.62% | 26,600 | 49億3647万 | -2.02% | 8.81 | 1.03 |
| 04/25 | 1,926 | 1,955 | 1,926 | 1,946 | +1.04% | 24,200 | 50億6933万 | +0.57% | 9.05 | 1.06 |
| 04/24 | 1,945 | 1,947 | 1,918 | 1,926 | +0.52% | 22,800 | 50億1723万 | -0.57% | 8.95 | 1.05 |
| 04/21 | 1,908 | 1,929 | 1,908 | 1,916 | +0.63% | 7,100 | 49億9118万 | -1.19% | 8.91 | 1.04 |
| 04/20 | 1,866 | 1,917 | 1,866 | 1,904 | +1.76% | 11,600 | 49億5992万 | -2.01% | 8.85 | 1.03 |
| 04/19 | 1,850 | 1,877 | 1,850 | 1,871 | +0.59% | 11,100 | 48億7395万 | -3.95% | 8.7 | 1.02 |
| 04/18 | 1,887 | 1,887 | 1,854 | 1,860 | -0.27% | 14,700 | 48億4530万 | -4.81% | 8.65 | 1.01 |
| 04/17 | 1,852 | 1,865 | 1,852 | 1,865 | +0.59% | 4,200 | 48億5832万 | -4.9% | 8.67 | 1.01 |
| 04/14 | 1,855 | 1,870 | 1,850 | 1,854 | -1.28% | 9,900 | 48億2967万 | -5.79% | 8.62 | 1.01 |
| 04/13 | 1,900 | 1,900 | 1,875 | 1,878 | -1.26% | 9,800 | 48億9219万 | -5.06% | 8.73 | 1.02 |
| 04/12 | 1,940 | 1,941 | 1,900 | 1,902 | -2.06% | 16,400 | 49億5471万 | -4.08% | 8.84 | 1.03 |
| 04/11 | 1,964 | 1,964 | 1,941 | 1,942 | -0.77% | 7,300 | 50億5891万 | -2.22% | 9.03 | 1.05 |
| 04/10 | 1,980 | 1,980 | 1,954 | 1,957 | +0.15% | 3,600 | 50億9798万 | -1.41% | 9.1 | 1.06 |
| 04/07 | 1,955 | 1,960 | 1,949 | 1,954 | -0.15% | 7,700 | 50億9017万 | -1.46% | 9.08 | 1.06 |
| 04/06 | 1,987 | 1,987 | 1,946 | 1,957 | -1.41% | 18,600 | 50億9798万 | -1.21% | 9.1 | 1.06 |
| 04/05 | 1,985 | 1,993 | 1,979 | 1,985 | +0.25% | 16,100 | 51億7092万 | +0.3% | 9.23 | 1.08 |
| 04/04 | 1,994 | 1,994 | 1,965 | 1,980 | -0.45% | 20,400 | 51億5790万 | +0.2% | 9.21 | 1.07 |
| 04/03 | 1,983 | 1,996 | 1,981 | 1,989 | +0.4% | 13,200 | 51億8134万 | +0.81% | 9.25 | 1.08 |
| 03/31 | 2,010 | 2,010 | 1,981 | 1,981 | -0.8% | 12,500 | 51億6050万 | +0.51% | 9.21 | 1.07 |
| 03/30 | 2,010 | 2,010 | 1,989 | 1,997 | 0% | 7,000 | 52億218万 | +1.47% | 9.28 | 1.08 |
| 03/29 | 2,001 | 2,001 | 1,976 | 1,997 | +0.6% | 10,200 | 52億218万 | +1.58% | 9.28 | 1.08 |
| 03/28 | 1,997 | 1,997 | 1,960 | 1,985 | +1.53% | 10,200 | 51億7092万 | +1.07% | 9.23 | 1.08 |
| 03/27 | 1,987 | 1,987 | 1,943 | 1,955 | +0.41% | 7,900 | 50億9277万 | -0.31% | 9.09 | 1.06 |
| 03/24 | 1,965 | 1,965 | 1,931 | 1,947 | +1.51% | 7,000 | 50億7193万 | -0.71% | 9.05 | 1.06 |
| 03/23 | 1,917 | 1,929 | 1,916 | 1,918 | +0.05% | 8,000 | 49億9639万 | -2.14% | 8.92 | 1.04 |
| 03/22 | 1,955 | 1,955 | 1,913 | 1,917 | -3.23% | 17,300 | 49億9378万 | -2.14% | 8.91 | 1.04 |
| 03/21 | 1,994 | 2,000 | 1,976 | 1,981 | -0.65% | 7,300 | 51億6050万 | +1.17% | 9.21 | 1.07 |
| 03/17 | 2,004 | 2,009 | 1,990 | 1,994 | -0.85% | 8,500 | 51億9437万 | +1.94% | 9.27 | 1.08 |
| 03/16 | 2,003 | 2,016 | 2,003 | 2,011 | -0.25% | 6,100 | 52億3865万 | +2.97% | 9.35 | 1.09 |
| 03/15 | 2,035 | 2,045 | 2,012 | 2,016 | -0.84% | 9,800 | 52億5168万 | +3.49% | 9.37 | 1.09 |
| 03/14 | 2,037 | 2,037 | 2,027 | 2,033 | -0.2% | 8,000 | 52億9596万 | +4.58% | 9.45 | 1.1 |
| 03/13 | 2,038 | 2,049 | 2,027 | 2,037 | +0.1% | 14,000 | 53億638万 | +5.05% | 9.47 | 1.11 |
| 03/10 | 2,089 | 2,089 | 2,019 | 2,035 | -3.6% | 56,500 | 53億117万 | +5.22% | 9.46 | 1.1 |
| 03/09 | 2,130 | 2,155 | 2,061 | 2,111 | +6.08% | 142,700 | 54億9915万 | +9.38% | 9.81 | 1.15 |
| 03/08 | 1,980 | 1,990 | 1,960 | 1,990 | +0.56% | 38,300 | 51億8395万 | +3.38% | 9.25 | 1.08 |
| 03/07 | 1,911 | 1,979 | 1,911 | 1,979 | +3.4% | 22,400 | 51億5529万 | +2.81% | 9.2 | 1.07 |
| 03/06 | 1,914 | 1,914 | 1,904 | 1,914 | +0.47% | 8,600 | 49億8597万 | -0.62% | 8.9 | 1.04 |
| 03/03 | 1,901 | 1,911 | 1,895 | 1,905 | -0.31% | 10,500 | 49億6252万 | -1.55% | 8.86 | 1.03 |
| 03/02 | 1,937 | 1,937 | 1,902 | 1,911 | +0.26% | 14,400 | 49億7815万 | -1.75% | 8.88 | 1.04 |
| 03/01 | 1,903 | 1,920 | 1,894 | 1,906 | -0.21% | 12,300 | 49億6513万 | -2.51% | 8.86 | 1.03 |
| 02/28 | 1,900 | 1,921 | 1,900 | 1,910 | +0.1% | 10,900 | 49億7555万 | -2.8% | 8.88 | 1.04 |
| 02/27 | 1,915 | 1,917 | 1,901 | 1,908 | -0.93% | 11,800 | 49億7034万 | -3.34% | 8.87 | 1.04 |
| 02/24 | 1,925 | 1,935 | 1,912 | 1,926 | +0.1% | 9,200 | 50億1723万 | -2.97% | 8.95 | 1.05 |
| 02/23 | 1,949 | 1,949 | 1,912 | 1,924 | -0.82% | 8,000 | 50億1202万 | -3.32% | 8.94 | 1.04 |
| 02/22 | 1,949 | 1,953 | 1,937 | 1,940 | +0.26% | 7,900 | 50億5370万 | -2.76% | 9.02 | 1.05 |
| 02/21 | 1,932 | 1,942 | 1,920 | 1,935 | +0.21% | 6,000 | 50億4067万 | -3.15% | 9 | 1.05 |
| 02/20 | 1,949 | 1,949 | 1,900 | 1,931 | -1.08% | 22,000 | 50億3025万 | -3.55% | 8.98 | 1.05 |
| 02/17 | 1,933 | 1,952 | 1,914 | 1,952 | +1.35% | 10,600 | 50億8496万 | -2.84% | 9.08 | 1.06 |
| 02/16 | 1,880 | 1,944 | 1,880 | 1,926 | +2.94% | 23,000 | 50億1723万 | -4.46% | 8.95 | 1.05 |
| 02/15 | 1,900 | 1,900 | 1,848 | 1,871 | -1.68% | 31,700 | 48億7395万 | -7.65% | 8.7 | 1.02 |
| 02/14 | 1,950 | 1,950 | 1,897 | 1,903 | -1.45% | 28,500 | 49億5731万 | -6.67% | 8.85 | 1.03 |
| 02/13 | 1,950 | 1,957 | 1,915 | 1,931 | +1.05% | 13,400 | 50億3025万 | -5.85% | 8.98 | 1.05 |
| 02/10 | 1,903 | 1,914 | 1,893 | 1,911 | +0.84% | 6,800 | 49億7815万 | -7.32% | 8.88 | 1.04 |
| 02/09 | 1,923 | 1,923 | 1,875 | 1,895 | -1.25% | 13,600 | 49億3647万 | -8.59% | 8.81 | 1.03 |
| 02/08 | 1,917 | 1,924 | 1,901 | 1,919 | +0.73% | 6,900 | 49億9899万 | -7.96% | 8.92 | 1.04 |
| 02/07 | 1,900 | 1,933 | 1,876 | 1,905 | -0.78% | 20,800 | 49億6252万 | -8.98% | 8.86 | 1.03 |
| 02/06 | 1,937 | 1,952 | 1,907 | 1,920 | -0.72% | 11,000 | 50億160万 | -8.61% | 8.93 | 1.04 |
| 02/03 | 1,978 | 1,987 | 1,906 | 1,934 | -2.27% | 24,700 | 50億3807万 | -8.21% | 8.99 | 1.05 |
| 02/02 | 1,991 | 2,009 | 1,975 | 1,979 | -0.6% | 12,800 | 51億5529万 | -6.34% | 9.2 | 1.07 |
| 02/01 | 2,013 | 2,020 | 1,975 | 1,991 | -1.04% | 25,700 | 51億8655万 | -6.04% | 9.26 | 1.08 |
| 01/31 | 2,099 | 2,099 | 1,995 | 2,012 | -5.32% | 56,600 | 52億4126万 | -5.27% | 9.35 | 1.09 |
| 01/30 | 2,162 | 2,162 | 2,109 | 2,125 | -1.98% | 18,900 | 55億3562万 | -0.14% | 9.88 | 1.15 |
| 01/27 | 2,166 | 2,178 | 2,160 | 2,168 | +0.51% | 7,500 | 56億4764万 | +1.83% | 10.08 | 1.18 |
| 01/26 | 2,142 | 2,214 | 2,141 | 2,157 | +0.56% | 29,400 | 56億1898万 | +1.32% | 10.03 | 1.17 |
| 01/25 | 2,153 | 2,170 | 2,138 | 2,145 | -0.14% | 10,400 | 55億8772万 | +0.8% | 9.97 | 1.16 |
| 01/24 | 2,168 | 2,171 | 2,137 | 2,148 | -1.15% | 10,400 | 55億9554万 | +0.99% | 9.99 | 1.17 |
| 01/23 | 2,114 | 2,198 | 2,091 | 2,173 | +5.28% | 40,000 | 56億6066万 | +2.11% | 10.1 | 1.18 |
| 01/20 | 2,016 | 2,091 | 2,016 | 2,064 | +1.57% | 11,400 | 53億7672万 | -2.96% | 9.6 | 1.12 |
| 01/19 | 2,036 | 2,043 | 2,017 | 2,032 | +0.3% | 4,800 | 52億9336万 | -4.51% | 9.45 | 1.1 |
| 01/18 | 2,040 | 2,040 | 2,007 | 2,026 | -0.3% | 15,400 | 52億7773万 | -4.75% | 9.42 | 1.1 |
| 01/17 | 2,080 | 2,081 | 1,984 | 2,032 | -3.05% | 25,700 | 52億9336万 | -4.69% | 9.45 | 1.1 |
| 01/16 | 2,109 | 2,138 | 2,090 | 2,096 | -2.47% | 16,900 | 54億6008万 | -1.46% | 9.74 | 1.14 |
| 01/13 | 2,180 | 2,180 | 2,137 | 2,149 | -1.15% | 6,500 | 55億9814万 | +1.46% | 9.99 | 1.17 |
| 01/12 | 2,190 | 2,191 | 2,158 | 2,174 | -0.82% | 11,800 | 56億6327万 | +3.13% | 10.11 | 1.18 |
| 01/11 | 2,186 | 2,207 | 2,183 | 2,192 | -0.63% | 10,400 | 57億1016万 | +4.63% | 10.19 | 1.19 |
| 01/10 | 2,183 | 2,220 | 2,164 | 2,206 | +0.82% | 25,800 | 57億4663万 | +6.16% | 10.26 | 1.2 |
| 01/06 | 2,144 | 2,196 | 2,144 | 2,188 | -0.32% | 15,600 | 56億9974万 | +6.16% | 10.17 | 1.19 |
| 01/05 | 2,180 | 2,210 | 2,147 | 2,195 | +0.27% | 25,800 | 57億1797万 | +7.33% | 10.21 | 1.19 |
| 01/04 | 2,132 | 2,199 | 2,132 | 2,189 | +2.43% | 19,500 | 57億234万 | +7.99% | 10.18 | 1.19 |
| 2016 |
| 12/30 | 2,063 | 2,139 | 2,063 | 2,137 | +2.35% | 15,700 | 55億6688万 | +6.32% | 9.94 | 1.16 |
| 12/29 | 2,086 | 2,099 | 2,060 | 2,088 | +0.1% | 15,500 | 54億3924万 | +4.66% | 9.71 | 1.13 |
| 12/28 | 2,063 | 2,097 | 2,056 | 2,086 | +0.24% | 9,400 | 54億3403万 | +5.25% | 9.7 | 1.13 |
| 12/27 | 2,104 | 2,110 | 2,061 | 2,081 | -1.42% | 26,800 | 54億2100万 | +5.69% | 9.68 | 1.13 |
| 12/26 | 2,104 | 2,136 | 2,095 | 2,111 | -0.19% | 11,700 | 54億9915万 | +7.98% | 9.81 | 1.15 |
| 12/22 | 2,099 | 2,146 | 2,094 | 2,115 | +0.19% | 16,200 | 55億957万 | +9.08% | 9.83 | 1.15 |
| 12/21 | 2,200 | 2,207 | 2,080 | 2,111 | -2.81% | 30,000 | 54億9915万 | +9.78% | 9.81 | 1.15 |
| 12/20 | 2,150 | 2,195 | 2,144 | 2,172 | +1.02% | 19,400 | 56億5806万 | +13.84% | 10.1 | 1.18 |
| 12/19 | 2,100 | 2,155 | 2,100 | 2,150 | +0.8% | 17,300 | 56億75万 | +13.7% | 10 | 1.17 |
| 12/16 | 2,112 | 2,154 | 2,078 | 2,133 | +0.66% | 23,600 | 55億5646万 | +13.88% | 9.92 | 1.16 |
| 12/15 | 2,177 | 2,218 | 2,076 | 2,119 | -2.62% | 47,800 | 55億1999万 | +14.23% | 9.85 | 1.15 |
| 12/14 | 2,170 | 2,250 | 2,145 | 2,176 | +0.83% | 57,700 | 56億6848万 | +18.58% | 10.12 | 1.18 |
| 12/13 | 2,061 | 2,160 | 2,061 | 2,158 | +4.1% | 47,100 | 56億2159万 | +18.83% | 10.03 | 1.17 |
| 12/12 | 2,029 | 2,140 | 1,996 | 2,073 | +2.12% | 73,800 | 54億16万 | +15.42% | 9.64 | 1.12 |
| 12/09 | 2,166 | 2,170 | 1,992 | 2,030 | -4.69% | 78,100 | 52億8815万 | +14.17% | 9.44 | 1.1 |
| 12/08 | 2,201 | 2,235 | 2,085 | 2,130 | +10.88% | 126,900 | 55億4865万 | +20.89% | 9.9 | 1.16 |
| 12/07 | 1,900 | 1,921 | 1,884 | 1,921 | +2.51% | 18,900 | 50億420万 | +10.28% | 8.93 | 1.04 |
| 12/06 | 1,915 | 1,919 | 1,870 | 1,874 | -1.47% | 24,300 | 48億8177万 | +8.32% | 8.71 | 1.02 |
| 12/05 | 1,883 | 1,969 | 1,869 | 1,902 | +3.2% | 78,100 | 49億5471万 | +10.52% | 8.84 | 1.03 |
