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 | 924 | 929 | 915 | 916 | -0.87% | 341,200 | 344億6056万 | -4.08% | 62.78 | 4.53 |
| 03/30 | 936 | 949 | 918 | 924 | -2.22% | 808,100 | 347億6152万 | -3.65% | 63.33 | 4.57 |
| 03/29 | 928 | 988 | 926 | 945 | +1.83% | 1,178,500 | 348億4753万 | -1.87% | 63.49 | 4.58 |
| 03/28 | 922 | 930 | 920 | 928 | +0.87% | 475,500 | 342億2064万 | -3.93% | 62.35 | 4.5 |
| 03/27 | 919 | 929 | 917 | 920 | -1.5% | 468,000 | 339億2564万 | -5.54% | 61.81 | 4.46 |
| 03/24 | 931 | 937 | 930 | 934 | -0.21% | 197,000 | 344億4190万 | -4.98% | 62.75 | 4.53 |
| 03/23 | 920 | 936 | 920 | 936 | +1.85% | 202,000 | 345億1565万 | -5.65% | 62.88 | 4.54 |
| 03/22 | 925 | 930 | 917 | 919 | -1.71% | 272,800 | 338億8876万 | -8.1% | 61.74 | 4.45 |
| 03/21 | 938 | 943 | 931 | 935 | -0.74% | 273,500 | 344億7877万 | -7.43% | 62.82 | 4.53 |
| 03/17 | 940 | 947 | 934 | 942 | +0.32% | 274,300 | 347億3690万 | -7.56% | 63.29 | 4.57 |
| 03/16 | 931 | 944 | 927 | 939 | +0.97% | 338,700 | 346億2628万 | -8.66% | 63.09 | 4.55 |
| 03/15 | 936 | 942 | 922 | 930 | -1.17% | 366,400 | 342億9440万 | -10.32% | 62.48 | 4.51 |
| 03/14 | 927 | 944 | 915 | 941 | +0.97% | 687,900 | 347億3万 | -10.12% | 63.22 | 4.56 |
| 03/13 | 940 | 950 | 929 | 932 | -1.38% | 582,200 | 343億6815万 | -11.83% | 62.62 | 4.52 |
| 03/10 | 947 | 959 | 938 | 945 | +0.21% | 820,800 | 348億4753万 | -11.6% | 63.49 | 4.58 |
| 03/09 | 963 | 966 | 935 | 943 | -2.78% | 950,400 | 347億7378万 | -12.69% | 63.35 | 4.57 |
| 03/08 | 984 | 992 | 970 | 970 | -0.72% | 2,337,600 | 357億6942万 | -11.17% | 65.17 | 4.7 |
| 03/07 | 988 | 996 | 977 | 977 | -0.91% | 700,800 | 339億1206万 | -11.34% | 61.78 | 4.46 |
| 03/06 | 994 | 1,000 | 985 | 986 | -1.4% | 760,900 | 342億2445万 | -11.25% | 62.35 | 4.5 |
| 03/03 | 995 | 1,016 | 993 | 1,000 | +0.3% | 1,088,600 | 347億1040万 | -10.71% | 63.24 | 4.56 |
| 03/02 | 1,001 | 1,004 | 994 | 997 | -0.3% | 549,400 | 346億626万 | -11.54% | 63.05 | 4.55 |
| 03/01 | 1,011 | 1,011 | 992 | 1,000 | -0.7% | 1,349,400 | 347億1040万 | -11.82% | 63.24 | 4.56 |
| 02/28 | 990 | 1,015 | 990 | 1,007 | +0.9% | 1,189,000 | 349億5337万 | -11.74% | 63.68 | 4.59 |
| 02/27 | 1,015 | 1,020 | 993 | 998 | -1.96% | 827,700 | 346億4097万 | -12.99% | 63.11 | 4.55 |
| 02/24 | 1,014 | 1,022 | 1,011 | 1,018 | -0.2% | 653,700 | 353億3518万 | -11.79% | 64.38 | 4.64 |
| 02/23 | 1,021 | 1,024 | 1,010 | 1,020 | +0.2% | 487,600 | 354億460万 | -11.99% | 64.5 | 4.65 |
| 02/22 | 1,014 | 1,030 | 1,010 | 1,018 | +0.39% | 769,800 | 353億3518万 | -12.39% | 64.38 | 4.64 |
| 02/21 | 1,018 | 1,038 | 999 | 1,014 | -10.9% | 3,438,400 | 351億9634万 | -13.11% | 64.12 | 4.63 |
| 02/20 | 1,142 | 1,147 | 1,132 | 1,138 | 0% | 163,300 | 395億43万 | -2.98% | 71.97 | 5.19 |
| 02/17 | 1,152 | 1,154 | 1,130 | 1,138 | -1.04% | 247,700 | 395億43万 | -3.48% | 71.97 | 5.19 |
| 02/16 | 1,128 | 1,154 | 1,116 | 1,150 | +1.14% | 544,100 | 399億1696万 | -2.46% | 72.72 | 5.25 |
| 02/15 | 1,178 | 1,182 | 1,126 | 1,137 | -2.82% | 908,400 | 394億6572万 | -2.99% | 71.9 | 5.19 |
| 02/14 | 1,177 | 1,185 | 1,167 | 1,170 | +0.34% | 599,400 | 406億1116万 | +0.26% | 73.99 | 5.34 |
| 02/13 | 1,156 | 1,182 | 1,151 | 1,166 | +0.43% | 449,700 | 404億7232万 | +0.43% | 73.74 | 5.32 |
| 02/10 | 1,185 | 1,191 | 1,160 | 1,161 | -1.53% | 632,100 | 402億9877万 | +0.43% | 73.42 | 5.3 |
| 02/09 | 1,174 | 1,213 | 1,174 | 1,179 | 0% | 607,300 | 409億2356万 | +2.43% | 74.56 | 5.38 |
| 02/08 | 1,190 | 1,195 | 1,168 | 1,179 | -1.01% | 558,200 | 409億2356万 | +3.06% | 74.56 | 5.38 |
| 02/07 | 1,205 | 1,220 | 1,187 | 1,191 | -1.65% | 610,300 | 413億4008万 | +5.03% | 75.32 | 5.43 |
| 02/06 | 1,242 | 1,246 | 1,202 | 1,211 | -1.14% | 687,300 | 420億3429万 | +7.74% | 76.58 | 5.52 |
| 02/03 | 1,267 | 1,268 | 1,202 | 1,225 | -2.23% | 947,300 | 425億2024万 | +9.96% | 77.47 | 5.59 |
| 02/02 | 1,240 | 1,275 | 1,236 | 1,253 | +2.04% | 1,741,800 | 434億9213万 | +13.7% | 79.24 | 5.72 |
| 02/01 | 1,181 | 1,258 | 1,180 | 1,228 | +3.63% | 1,962,500 | 426億2437万 | +12.87% | 77.66 | 5.6 |
| 01/31 | 1,159 | 1,200 | 1,157 | 1,185 | -2.47% | 1,284,100 | 411億3182万 | +10.03% | 74.94 | 5.41 |
| 01/30 | 1,191 | 1,219 | 1,175 | 1,215 | +2.36% | 1,418,900 | 421億7313万 | +13.87% | 76.84 | 5.54 |
| 01/27 | 1,163 | 1,202 | 1,156 | 1,187 | +2.5% | 1,377,200 | 412億124万 | +12.41% | 75.06 | 5.41 |
| 01/26 | 1,178 | 1,178 | 1,152 | 1,158 | -1.19% | 591,400 | 401億9464万 | +10.6% | 73.23 | 5.28 |
| 01/25 | 1,190 | 1,192 | 1,150 | 1,172 | -0.26% | 1,088,200 | 406億8058万 | +12.91% | 74.12 | 5.35 |
| 01/24 | 1,146 | 1,196 | 1,146 | 1,175 | +1.73% | 2,065,300 | 407億8472万 | +14.3% | 74.31 | 5.36 |
| 01/23 | 1,134 | 1,163 | 1,122 | 1,155 | +0.96% | 1,589,500 | 400億9051万 | +13.35% | 73.04 | 5.27 |
| 01/20 | 1,108 | 1,155 | 1,091 | 1,144 | +4.19% | 3,051,200 | 397億869万 | +13.27% | 72.35 | 5.22 |
| 01/19 | 1,160 | 1,175 | 1,088 | 1,098 | -4.94% | 3,546,400 | 381億1201万 | +9.58% | 69.44 | 5.01 |
| 01/18 | 1,154 | 1,199 | 1,137 | 1,155 | -0.52% | 4,994,100 | 400億9051万 | +16.2% | 73.04 | 5.27 |
| 01/17 | 1,231 | 1,270 | 1,153 | 1,161 | -9.58% | 10,304,600 | 402億9877万 | +17.99% | 73.42 | 5.3 |
| 01/16 | 1,208 | 1,326 | 1,151 | 1,284 | +13.23% | 43,451,700 | 445億6815万 | +31.69% | 81.2 | 5.86 |
| 01/13 | 1,085 | 1,134 | 1,072 | 1,134 | +15.24% | 5,075,700 | 393億6159万 | +18.13% | 71.71 | 5.17 |
| 01/12 | 998 | 1,007 | 982 | 984 | -1.3% | 414,300 | 341億5503万 | +3.47% | 62.23 | 4.49 |
| 01/11 | 1,030 | 1,042 | 995 | 997 | -3.39% | 677,900 | 346億626万 | +5.17% | 63.05 | 4.55 |
| 01/10 | 1,065 | 1,078 | 1,021 | 1,032 | -1.62% | 802,300 | 358億2113万 | +9.09% | 65.26 | 4.71 |
| 01/06 | 1,016 | 1,087 | 1,016 | 1,049 | +2.94% | 1,697,200 | 364億1120万 | +11.24% | 66.34 | 4.79 |
| 01/05 | 1,013 | 1,047 | 1,004 | 1,019 | +2.1% | 1,661,500 | 353億6989万 | +8.4% | 64.44 | 4.65 |
| 01/04 | 959 | 1,009 | 948 | 998 | +5.39% | 1,447,100 | 346億4097万 | +6.62% | 63.11 | 4.55 |
| 2016 |
| 12/30 | 928 | 956 | 928 | 947 | +1.39% | 424,600 | 328億7074万 | +1.5% | 59.89 | 4.32 |
| 12/29 | 951 | 963 | 928 | 934 | -1.58% | 328,800 | 324億1951万 | +0.11% | 59.07 | 4.26 |
| 12/28 | 926 | 951 | 921 | 949 | +2.48% | 364,400 | 329億4016万 | +1.71% | 60.01 | 4.33 |
| 12/27 | 926 | 932 | 922 | 926 | +0.11% | 373,900 | 321億4183万 | -0.86% | 58.56 | 4.22 |
| 12/26 | 944 | 953 | 920 | 925 | -1.7% | 436,700 | 321億712万 | -1.18% | 58.5 | 4.22 |
| 12/22 | 935 | 944 | 928 | 941 | +0.64% | 330,500 | 326億6248万 | +0.53% | 59.51 | 4.29 |
| 12/21 | 953 | 953 | 930 | 935 | -1.27% | 307,700 | 324億5422万 | -0.21% | 59.13 | 4.27 |
| 12/20 | 963 | 975 | 940 | 947 | -0.73% | 739,900 | 328億7074万 | +1.18% | 59.89 | 4.32 |
| 12/19 | 924 | 954 | 921 | 954 | +3.25% | 415,400 | 331億1372万 | +2.14% | 60.33 | 4.35 |
| 12/16 | 930 | 935 | 921 | 924 | -0.86% | 233,800 | 320億7240万 | -0.75% | 58.43 | 4.21 |
| 12/15 | 939 | 944 | 921 | 932 | -1.17% | 271,500 | 323億5009万 | +0.32% | 58.94 | 4.25 |
| 12/14 | 956 | 963 | 935 | 943 | -0.74% | 550,800 | 327億3190万 | +1.73% | 59.63 | 4.3 |
| 12/13 | 929 | 954 | 929 | 950 | +2.26% | 426,100 | 329億7488万 | +2.59% | 60.08 | 4.33 |
| 12/12 | 907 | 938 | 904 | 929 | +2.54% | 364,200 | 322億4596万 | +0.22% | 58.75 | 4.24 |
| 12/09 | 904 | 909 | 902 | 906 | -0.55% | 262,800 | 314億4762万 | -2.37% | 57.29 | 4.13 |
| 12/08 | 919 | 919 | 904 | 911 | -0.44% | 288,000 | 316億2117万 | -2.15% | 57.61 | 4.16 |
| 12/07 | 913 | 920 | 906 | 915 | +0.22% | 198,900 | 317億6001万 | -2.14% | 57.86 | 4.17 |
| 12/06 | 919 | 922 | 912 | 913 | -0.11% | 224,700 | 316億9059万 | -2.77% | 57.74 | 4.16 |
| 12/05 | 912 | 926 | 911 | 914 | -0.76% | 199,100 | 317億2530万 | -3.08% | 57.8 | 4.17 |
| 12/02 | 938 | 940 | 911 | 921 | -2.23% | 416,500 | 319億6827万 | -2.75% | 58.24 | 4.2 |
| 12/01 | 954 | 963 | 939 | 942 | -1.26% | 346,300 | 326億9719万 | -0.84% | 59.57 | 4.3 |
| 11/30 | 958 | 966 | 947 | 954 | -0.63% | 305,100 | 331億1372万 | +0.21% | 60.33 | 4.35 |
| 11/29 | 932 | 1,017 | 920 | 960 | +2.02% | 1,658,300 | 333億2198万 | +0.52% | 60.71 | 4.38 |
| 11/28 | 908 | 942 | 908 | 941 | +2.84% | 256,500 | 326億6248万 | -1.67% | 59.51 | 4.29 |
| 11/25 | 935 | 943 | 909 | 915 | -2.35% | 404,700 | 317億6001万 | -4.89% | 57.86 | 4.17 |
| 11/24 | 940 | 949 | 933 | 937 | -1.16% | 305,400 | 325億2364万 | -3.1% | 59.25 | 4.27 |
| 11/22 | 955 | 960 | 932 | 948 | -1.35% | 285,300 | 329億545万 | -2.47% | 59.95 | 4.32 |
| 11/21 | 961 | 974 | 952 | 961 | -0.93% | 217,500 | 333億5669万 | -1.64% | 60.77 | 4.38 |
| 11/18 | 955 | 974 | 954 | 970 | +2.32% | 446,000 | 336億6908万 | -1.02% | 61.34 | 4.42 |
| 11/17 | 958 | 961 | 941 | 948 | -1.35% | 318,700 | 329億545万 | -3.46% | 59.95 | 4.32 |
| 11/16 | 918 | 969 | 912 | 961 | +6.66% | 645,300 | 333億5669万 | -2.54% | 60.77 | 4.38 |
| 11/15 | 892 | 903 | 879 | 901 | +0.67% | 308,300 | 312億7407万 | -8.9% | 56.98 | 4.11 |
| 11/14 | 874 | 911 | 868 | 895 | +2.52% | 430,600 | 310億6580万 | -9.96% | 56.6 | 4.08 |
| 11/11 | 899 | 908 | 868 | 873 | -2.35% | 507,900 | 303億217万 | -12.79% | 55.21 | 3.98 |
| 11/10 | 907 | 911 | 891 | 894 | +2.52% | 514,200 | 310億3109万 | -11.4% | 56.54 | 4.08 |
| 11/09 | 932 | 936 | 830 | 872 | -6.34% | 1,061,600 | 302億6746万 | -14.34% | 55.14 | 3.98 |
| 11/08 | 953 | 963 | 929 | 931 | -2.1% | 253,100 | 323億1538万 | -9.35% | 58.88 | 4.25 |
| 11/07 | 963 | 968 | 937 | 951 | -0.31% | 467,200 | 330億959万 | -7.76% | 60.14 | 4.34 |
| 11/04 | 974 | 977 | 954 | 954 | -3.54% | 398,400 | 331億1372万 | -7.56% | 60.33 | 4.35 |
