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 | 1,526 | 1,539 | 1,500 | 1,514 | -0.33% | 122,800 | 361億7067万 | -1.94% | 41.79 | 12.62 |
| 03/30 | 1,555 | 1,562 | 1,510 | 1,519 | -2.32% | 120,200 | 362億9012万 | -1.49% | 41.93 | 12.66 |
| 03/29 | 1,535 | 1,566 | 1,521 | 1,555 | -0.06% | 144,500 | 371億5019万 | +0.91% | 42.93 | 12.96 |
| 03/28 | 1,542 | 1,570 | 1,542 | 1,556 | +0.39% | 119,500 | 371億7408万 | +1.1% | 42.95 | 12.97 |
| 03/27 | 1,545 | 1,567 | 1,528 | 1,550 | -1.15% | 102,500 | 370億3074万 | +0.85% | 42.79 | 12.92 |
| 03/24 | 1,588 | 1,597 | 1,566 | 1,568 | -1.26% | 114,600 | 374億6077万 | +2.22% | 43.28 | 13.07 |
| 03/23 | 1,600 | 1,610 | 1,587 | 1,588 | -0.87% | 91,300 | 379億3859万 | +3.72% | 43.84 | 13.24 |
| 03/22 | 1,567 | 1,622 | 1,567 | 1,602 | -0.31% | 166,900 | 382億7306万 | +5.05% | 44.22 | 13.35 |
| 03/21 | 1,584 | 1,625 | 1,584 | 1,607 | +1.45% | 173,000 | 383億9251万 | +5.79% | 44.36 | 13.4 |
| 03/17 | 1,600 | 1,630 | 1,566 | 1,584 | -0.63% | 184,400 | 378億4302万 | +4.62% | 43.73 | 13.2 |
| 03/16 | 1,550 | 1,604 | 1,545 | 1,594 | +4.59% | 344,600 | 380億8193万 | +5.7% | 44 | 13.29 |
| 03/15 | 1,559 | 1,559 | 1,505 | 1,524 | -2.31% | 164,000 | 364億957万 | +1.53% | 42.07 | 12.7 |
| 03/14 | 1,570 | 1,571 | 1,536 | 1,560 | -0.95% | 137,700 | 372億6964万 | +4.14% | 43.06 | 13 |
| 03/13 | 1,587 | 1,610 | 1,570 | 1,575 | -0.32% | 151,500 | 376億2801万 | +5.14% | 43.48 | 13.13 |
| 03/10 | 1,595 | 1,606 | 1,570 | 1,580 | -0.94% | 176,000 | 377億4746万 | +5.12% | 43.62 | 13.17 |
| 03/09 | 1,602 | 1,635 | 1,591 | 1,595 | -1.24% | 259,000 | 381億582万 | +5.91% | 44.03 | 13.3 |
| 03/08 | 1,579 | 1,615 | 1,542 | 1,615 | +3.93% | 444,800 | 385億8364万 | +6.95% | 44.58 | 13.46 |
| 03/07 | 1,537 | 1,595 | 1,527 | 1,554 | +0.26% | 567,300 | 371億2630万 | +2.64% | 42.9 | 12.95 |
| 03/06 | 1,495 | 1,554 | 1,491 | 1,550 | +4.45% | 402,600 | 370億3074万 | +1.91% | 42.79 | 12.92 |
| 03/03 | 1,469 | 1,496 | 1,469 | 1,484 | +1.37% | 188,400 | 354億5394万 | -2.88% | 40.97 | 12.37 |
| 03/02 | 1,470 | 1,480 | 1,461 | 1,464 | -1.01% | 153,600 | 349億7613万 | -4.69% | 40.41 | 12.2 |
| 03/01 | 1,460 | 1,482 | 1,432 | 1,479 | +1.3% | 303,800 | 353億3449万 | -4.4% | 40.83 | 12.33 |
| 02/28 | 1,450 | 1,478 | 1,446 | 1,460 | -0.07% | 180,800 | 348億8056万 | -6.23% | 40.3 | 12.17 |
| 02/27 | 1,450 | 1,465 | 1,436 | 1,461 | +0.27% | 179,100 | 349億445万 | -6.7% | 40.33 | 12.18 |
| 02/24 | 1,469 | 1,471 | 1,451 | 1,457 | -0.82% | 199,500 | 348億889万 | -7.55% | 40.22 | 12.15 |
| 02/23 | 1,495 | 1,505 | 1,463 | 1,469 | -1.61% | 221,200 | 350億9558万 | -7.38% | 40.55 | 12.25 |
| 02/22 | 1,534 | 1,534 | 1,486 | 1,493 | -1.52% | 303,500 | 356億6896万 | -6.39% | 41.21 | 12.45 |
| 02/21 | 1,510 | 1,532 | 1,496 | 1,516 | +0.8% | 237,500 | 362億1845万 | -5.6% | 41.85 | 12.64 |
| 02/20 | 1,477 | 1,540 | 1,477 | 1,504 | +1.83% | 712,300 | 359億3176万 | -6.76% | 41.52 | 12.54 |
| 02/17 | 1,480 | 1,487 | 1,463 | 1,477 | -0.14% | 194,600 | 352億8671万 | -8.77% | 40.77 | 12.31 |
| 02/16 | 1,460 | 1,479 | 1,444 | 1,479 | +2.71% | 248,300 | 353億3449万 | -9.15% | 40.83 | 12.33 |
| 02/15 | 1,465 | 1,467 | 1,426 | 1,440 | -1.23% | 262,600 | 344億275万 | -12.09% | 39.75 | 12 |
| 02/14 | 1,479 | 1,483 | 1,448 | 1,458 | -1.42% | 184,200 | 348億3278万 | -11.58% | 40.25 | 12.15 |
| 02/13 | 1,451 | 1,480 | 1,436 | 1,479 | +3.72% | 252,600 | 353億3449万 | -11.01% | 40.83 | 12.33 |
| 02/10 | 1,452 | 1,459 | 1,418 | 1,426 | -0.77% | 236,900 | 340億6828万 | -14.87% | 39.36 | 11.89 |
| 02/09 | 1,400 | 1,448 | 1,400 | 1,437 | -0.35% | 537,400 | 343億3107万 | -14.82% | 39.67 | 11.98 |
| 02/08 | 1,514 | 1,550 | 1,430 | 1,442 | -7.62% | 831,200 | 344億5053万 | -15.03% | 39.81 | 12.02 |
| 02/07 | 1,495 | 1,606 | 1,462 | 1,561 | -7.91% | 802,800 | 372億9353万 | -8.55% | 43.09 | 13.01 |
| 02/06 | 1,679 | 1,714 | 1,666 | 1,695 | +1.74% | 153,800 | 404億9490万 | -0.88% | 46.79 | 14.13 |
| 02/03 | 1,672 | 1,692 | 1,647 | 1,666 | -0.36% | 151,900 | 398億207万 | -2.57% | 45.99 | 13.89 |
| 02/02 | 1,728 | 1,741 | 1,660 | 1,672 | -2.79% | 189,100 | 399億4541万 | -2.17% | 46.16 | 13.94 |
| 02/01 | 1,756 | 1,762 | 1,705 | 1,720 | -0.98% | 140,100 | 410億9217万 | +0.64% | 47.48 | 14.34 |
| 01/31 | 1,715 | 1,771 | 1,705 | 1,737 | +1.46% | 260,200 | 414億9831万 | +2.06% | 47.95 | 14.48 |
| 01/30 | 1,707 | 1,722 | 1,697 | 1,712 | +0.41% | 118,300 | 409億104万 | +1.06% | 47.26 | 14.27 |
| 01/27 | 1,717 | 1,722 | 1,693 | 1,705 | -1.16% | 97,800 | 407億3381万 | +1.01% | 47.07 | 14.21 |
| 01/26 | 1,750 | 1,755 | 1,705 | 1,725 | +0.17% | 98,800 | 412億1163万 | +2.5% | 47.62 | 14.38 |
| 01/25 | 1,740 | 1,740 | 1,690 | 1,722 | +0.76% | 98,100 | 411億3995万 | +2.81% | 47.54 | 14.35 |
| 01/24 | 1,676 | 1,718 | 1,673 | 1,709 | +0.18% | 73,000 | 408億2937万 | +2.52% | 47.18 | 14.25 |
| 01/23 | 1,703 | 1,729 | 1,693 | 1,706 | +0.18% | 83,600 | 407億5770万 | +2.65% | 47.09 | 14.22 |
| 01/20 | 1,698 | 1,741 | 1,687 | 1,703 | +0.24% | 103,000 | 406億8603万 | +2.78% | 47.01 | 14.2 |
| 01/19 | 1,770 | 1,787 | 1,694 | 1,699 | -2.91% | 187,300 | 405億9046万 | +3.03% | 46.9 | 14.16 |
| 01/18 | 1,683 | 1,757 | 1,683 | 1,750 | +3% | 180,300 | 418億890万 | +6.71% | 48.31 | 14.59 |
| 01/17 | 1,664 | 1,710 | 1,639 | 1,699 | +2.47% | 132,700 | 405億9046万 | +4.3% | 46.9 | 14.16 |
| 01/16 | 1,709 | 1,712 | 1,646 | 1,658 | -2.7% | 188,000 | 396億1094万 | +2.28% | 45.77 | 13.82 |
| 01/13 | 1,731 | 1,757 | 1,700 | 1,704 | -1.45% | 203,900 | 407億992万 | +5.38% | 47.04 | 14.2 |
| 01/12 | 1,754 | 1,766 | 1,714 | 1,729 | +0.7% | 256,400 | 413億719万 | +7.32% | 47.73 | 14.41 |
| 01/11 | 1,781 | 1,782 | 1,710 | 1,717 | -3.21% | 251,500 | 410億2050万 | +6.98% | 47.4 | 14.31 |
| 01/10 | 1,810 | 1,817 | 1,752 | 1,774 | -1.44% | 265,200 | 423億8227万 | +10.74% | 48.97 | 14.79 |
| 01/06 | 1,745 | 1,809 | 1,730 | 1,800 | +3.75% | 518,700 | 430億344万 | +12.78% | 49.69 | 15.01 |
| 01/05 | 1,688 | 1,743 | 1,680 | 1,735 | +2.78% | 312,300 | 414億5053万 | +9.12% | 47.89 | 14.46 |
| 01/04 | 1,707 | 1,719 | 1,671 | 1,688 | 0% | 181,800 | 403億2767万 | +6.3% | 46.6 | 14.07 |
| 2016 |
| 12/30 | 1,644 | 1,709 | 1,637 | 1,688 | +2.43% | 231,500 | 403億2767万 | +6.36% | 47.5 | 14.35 |
| 12/29 | 1,681 | 1,684 | 1,638 | 1,648 | -2.66% | 122,400 | 393億7203万 | +3.97% | 46.38 | 14.01 |
| 12/28 | 1,641 | 1,703 | 1,640 | 1,693 | +3.17% | 142,200 | 404億4712万 | +6.68% | 47.65 | 14.39 |
| 12/27 | 1,677 | 1,724 | 1,633 | 1,641 | -1.08% | 466,200 | 392億480万 | +3.27% | 46.18 | 13.95 |
| 12/26 | 1,561 | 1,665 | 1,555 | 1,659 | +7.66% | 398,800 | 396億3483万 | +4.27% | 46.69 | 14.1 |
| 12/22 | 1,540 | 1,552 | 1,531 | 1,541 | +0.33% | 120,800 | 368億1572万 | -3.32% | 43.37 | 13.1 |
| 12/21 | 1,590 | 1,591 | 1,531 | 1,536 | -2.1% | 124,100 | 366億9626万 | -3.88% | 43.23 | 13.05 |
| 12/20 | 1,565 | 1,580 | 1,535 | 1,569 | -0.25% | 172,300 | 374億8466万 | -2.12% | 44.16 | 13.33 |
| 12/19 | 1,531 | 1,580 | 1,531 | 1,573 | +2.01% | 199,500 | 375億8022万 | -1.87% | 44.27 | 13.37 |
| 12/16 | 1,540 | 1,549 | 1,526 | 1,542 | +1.05% | 164,600 | 368億3961万 | -3.81% | 43.4 | 13.1 |
| 12/15 | 1,544 | 1,583 | 1,521 | 1,526 | -3.66% | 232,300 | 364億5736万 | -4.98% | 42.95 | 12.97 |
| 12/14 | 1,561 | 1,599 | 1,518 | 1,584 | +1.6% | 312,300 | 378億4302万 | -1.25% | 44.58 | 13.46 |
| 12/13 | 1,530 | 1,570 | 1,517 | 1,559 | +2.9% | 237,000 | 372億4575万 | -2.93% | 43.87 | 13.25 |
| 12/12 | 1,481 | 1,515 | 1,480 | 1,515 | +2.71% | 242,900 | 361億9456万 | -6.31% | 42.64 | 12.88 |
| 12/09 | 1,388 | 1,475 | 1,385 | 1,475 | -0.2% | 574,100 | 352億3893万 | -9.51% | 41.51 | 12.54 |
| 12/08 | 1,503 | 1,505 | 1,467 | 1,478 | -1.73% | 273,300 | 353億1060万 | -10.15% | 41.59 | 12.56 |
| 12/07 | 1,546 | 1,546 | 1,490 | 1,504 | -2.72% | 329,700 | 359億3176万 | -9.56% | 42.33 | 12.78 |
| 12/06 | 1,558 | 1,558 | 1,540 | 1,546 | -0.77% | 149,700 | 369億3517万 | -7.98% | 43.51 | 13.14 |
| 12/05 | 1,559 | 1,643 | 1,554 | 1,558 | -0.83% | 249,800 | 372億2186万 | -8.24% | 43.85 | 13.24 |
| 12/02 | 1,616 | 1,625 | 1,553 | 1,571 | -4.21% | 265,700 | 375億3244万 | -8.34% | 44.21 | 13.35 |
| 12/01 | 1,679 | 1,679 | 1,625 | 1,640 | +0.99% | 163,800 | 391億8091万 | -5.37% | 46.15 | 13.94 |
| 11/30 | 1,670 | 1,670 | 1,610 | 1,624 | -2.64% | 450,300 | 387億9865万 | -6.88% | 45.7 | 13.8 |
| 11/29 | 1,687 | 1,692 | 1,660 | 1,668 | -1.07% | 195,400 | 398億4985万 | -5.07% | 46.94 | 14.18 |
| 11/28 | 1,660 | 1,688 | 1,637 | 1,686 | +1.57% | 139,700 | 402億7988万 | -4.69% | 47.45 | 14.33 |
| 11/25 | 1,631 | 1,675 | 1,620 | 1,660 | +1.97% | 209,200 | 396億5872万 | -6.74% | 46.72 | 14.11 |
| 11/24 | 1,666 | 1,670 | 1,615 | 1,628 | -3.5% | 330,600 | 388億9422万 | -9.2% | 45.82 | 13.84 |
| 11/22 | 1,726 | 1,737 | 1,657 | 1,687 | -3.21% | 293,000 | 403億377万 | -6.64% | 47.48 | 14.34 |
| 11/21 | 1,740 | 1,745 | 1,699 | 1,743 | +3.01% | 326,400 | 416億4166万 | -4.13% | 49.05 | 14.81 |
| 11/18 | 1,740 | 1,747 | 1,661 | 1,692 | -2.7% | 354,700 | 404億2323万 | -7.39% | 47.62 | 14.38 |
| 11/17 | 1,670 | 1,772 | 1,667 | 1,739 | +5.71% | 498,500 | 415億4610万 | -5.44% | 48.94 | 14.78 |
| 11/16 | 1,608 | 1,649 | 1,604 | 1,645 | -0.72% | 332,300 | 393億36万 | -11.03% | 46.29 | 13.98 |
| 11/15 | 1,590 | 1,664 | 1,510 | 1,657 | +4.48% | 445,200 | 395億8705万 | -11.25% | 46.63 | 14.08 |
| 11/14 | 1,590 | 1,627 | 1,572 | 1,586 | +1.34% | 246,600 | 378億9080万 | -15.77% | 44.63 | 13.48 |
| 11/11 | 1,700 | 1,716 | 1,497 | 1,565 | -3.04% | 820,300 | 373億8910万 | -17.85% | 44.04 | 13.3 |
| 11/10 | 1,603 | 1,635 | 1,529 | 1,614 | +8.76% | 414,500 | 385億5975万 | -16.24% | 45.42 | 13.72 |
| 11/09 | 1,604 | 1,625 | 1,462 | 1,484 | -8.23% | 540,600 | 354億5394万 | -23.82% | 41.76 | 12.61 |
| 11/08 | 1,700 | 1,712 | 1,603 | 1,617 | -12.26% | 587,100 | 386億3142万 | -18.04% | 45.51 | 13.74 |
| 11/07 | 1,860 | 1,890 | 1,795 | 1,843 | -0.32% | 218,200 | 440億3074万 | -7.53% | 51.87 | 15.66 |
| 11/04 | 1,811 | 1,890 | 1,785 | 1,849 | +1.09% | 264,100 | 441億7408万 | -7.69% | 52.04 | 15.71 |
