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 | 1,450 | 1,461 | 1,423 | 1,423 | -0.84% | 295,100 | 2125億2332万 | +0.21% | 17.09 | 1.17 |
| 03/30 | 1,465 | 1,465 | 1,433 | 1,435 | -2.11% | 176,500 | 2143億1550万 | +1.27% | 17.23 | 1.18 |
| 03/29 | 1,469 | 1,478 | 1,456 | 1,466 | -0.2% | 250,000 | 2189億4531万 | +3.68% | 17.6 | 1.21 |
| 03/28 | 1,448 | 1,469 | 1,446 | 1,469 | +2.3% | 268,500 | 2193億9336万 | +4.26% | 17.64 | 1.21 |
| 03/27 | 1,447 | 1,448 | 1,435 | 1,436 | -1.37% | 144,500 | 2144億6485万 | +2.43% | 17.24 | 1.19 |
| 03/24 | 1,450 | 1,465 | 1,441 | 1,456 | +1.04% | 221,700 | 2174億5183万 | +4.3% | 17.48 | 1.2 |
| 03/23 | 1,425 | 1,441 | 1,422 | 1,441 | +1.05% | 134,300 | 2152億1159万 | +3.59% | 17.3 | 1.19 |
| 03/22 | 1,435 | 1,440 | 1,424 | 1,426 | -1.93% | 266,400 | 2129億7136万 | +2.89% | 17.12 | 1.18 |
| 03/21 | 1,450 | 1,461 | 1,445 | 1,454 | +0.28% | 164,700 | 2171億5313万 | +5.36% | 17.46 | 1.2 |
| 03/17 | 1,438 | 1,456 | 1,438 | 1,450 | +0.49% | 199,500 | 2165億5573万 | +5.69% | 17.41 | 1.2 |
| 03/16 | 1,424 | 1,446 | 1,424 | 1,443 | +1.12% | 191,300 | 2155億1029万 | +5.87% | 17.33 | 1.19 |
| 03/15 | 1,440 | 1,440 | 1,416 | 1,427 | -0.9% | 181,100 | 2131億2071万 | +5.31% | 17.14 | 1.18 |
| 03/14 | 1,453 | 1,457 | 1,440 | 1,440 | -0.96% | 330,000 | 2150億6225万 | +6.82% | 17.29 | 1.19 |
| 03/13 | 1,460 | 1,464 | 1,442 | 1,454 | -0.48% | 263,700 | 2171億5313万 | +8.43% | 17.46 | 1.2 |
| 03/10 | 1,441 | 1,465 | 1,414 | 1,461 | +3.54% | 692,900 | 2181億9857万 | +9.52% | 17.54 | 1.21 |
| 03/09 | 1,388 | 1,414 | 1,383 | 1,411 | +1.88% | 504,700 | 2107億3113万 | +6.33% | 16.94 | 1.16 |
| 03/08 | 1,374 | 1,387 | 1,368 | 1,385 | +1.17% | 327,100 | 2068億4806万 | +4.84% | 16.63 | 1.14 |
| 03/07 | 1,357 | 1,369 | 1,348 | 1,369 | +0.37% | 158,600 | 2044億5848万 | +3.95% | 16.44 | 1.13 |
| 03/06 | 1,370 | 1,373 | 1,361 | 1,364 | -1.87% | 251,200 | 2037億1174万 | +3.88% | 16.38 | 1.13 |
| 03/03 | 1,365 | 1,391 | 1,360 | 1,390 | +1.16% | 211,300 | 2075億9481万 | +6.11% | 16.69 | 1.15 |
| 03/02 | 1,404 | 1,406 | 1,368 | 1,374 | +0.73% | 313,700 | 2052億523万 | +5.21% | 16.5 | 1.13 |
| 03/01 | 1,400 | 1,400 | 1,363 | 1,364 | -2.01% | 330,100 | 2037億1174万 | +4.68% | 16.38 | 1.13 |
| 02/28 | 1,395 | 1,417 | 1,380 | 1,392 | +0.22% | 521,700 | 2078億9350万 | +7.08% | 16.72 | 1.15 |
| 02/27 | 1,368 | 1,389 | 1,357 | 1,389 | +1.09% | 301,500 | 2074億4546万 | +7.09% | 16.68 | 1.15 |
| 02/24 | 1,360 | 1,374 | 1,348 | 1,374 | +1.25% | 369,100 | 2052億523万 | +6.18% | 16.5 | 1.13 |
| 02/23 | 1,370 | 1,378 | 1,349 | 1,357 | -0.66% | 276,000 | 2026億6630万 | +5.03% | 16.29 | 1.12 |
| 02/22 | 1,331 | 1,366 | 1,329 | 1,366 | +2.94% | 587,400 | 2040億1044万 | +5.89% | 16.4 | 1.13 |
| 02/21 | 1,295 | 1,327 | 1,291 | 1,327 | +2.47% | 230,200 | 1981億8583万 | +3.19% | 15.93 | 1.1 |
| 02/20 | 1,292 | 1,296 | 1,282 | 1,295 | -0.38% | 79,500 | 1934億667万 | +0.78% | 15.55 | 1.07 |
| 02/17 | 1,299 | 1,303 | 1,286 | 1,300 | -0.76% | 106,000 | 1941億5342万 | +1.17% | 15.61 | 1.07 |
| 02/16 | 1,322 | 1,322 | 1,298 | 1,310 | -1.06% | 178,600 | 1956億4690万 | +1.95% | 15.73 | 1.08 |
| 02/15 | 1,291 | 1,325 | 1,291 | 1,324 | +3.04% | 431,900 | 1977億3779万 | +3.2% | 15.9 | 1.09 |
| 02/14 | 1,250 | 1,294 | 1,250 | 1,285 | +3.3% | 435,600 | 1919億1318万 | +0.16% | 15.43 | 1.06 |
| 02/13 | 1,239 | 1,246 | 1,225 | 1,244 | +2.13% | 228,500 | 1857億8988万 | -3.04% | 14.94 | 1.03 |
| 02/10 | 1,242 | 1,280 | 1,215 | 1,218 | -2.48% | 477,300 | 1819億682万 | -5.14% | 14.63 | 1.01 |
| 02/09 | 1,255 | 1,255 | 1,240 | 1,249 | -0.79% | 202,300 | 1865億3663万 | -2.88% | 15 | 1.03 |
| 02/08 | 1,276 | 1,276 | 1,257 | 1,259 | -1.33% | 216,000 | 1880億3012万 | -2.18% | 15.12 | 1.04 |
| 02/07 | 1,271 | 1,281 | 1,258 | 1,276 | +0.39% | 156,500 | 1905億6904万 | -0.78% | 15.32 | 1.05 |
| 02/06 | 1,290 | 1,290 | 1,269 | 1,271 | -0.86% | 136,600 | 1898億2230万 | -1.09% | 15.26 | 1.05 |
| 02/03 | 1,270 | 1,284 | 1,269 | 1,282 | +1.26% | 173,300 | 1914億6514万 | -0.16% | 15.39 | 1.06 |
| 02/02 | 1,280 | 1,283 | 1,262 | 1,266 | -1.09% | 109,500 | 1890億7556万 | -1.4% | 15.2 | 1.05 |
| 02/01 | 1,253 | 1,280 | 1,250 | 1,280 | +0.95% | 117,800 | 1911億6644万 | -0.31% | 15.37 | 1.06 |
| 01/31 | 1,289 | 1,290 | 1,264 | 1,268 | -1.93% | 178,700 | 1893億7425万 | -1.25% | 15.23 | 1.05 |
| 01/30 | 1,280 | 1,297 | 1,280 | 1,293 | +0.7% | 230,800 | 1931億797万 | +0.7% | 15.53 | 1.07 |
| 01/27 | 1,303 | 1,304 | 1,277 | 1,284 | -1.38% | 239,600 | 1917億6383万 | 0% | 15.42 | 1.06 |
| 01/26 | 1,290 | 1,306 | 1,279 | 1,302 | +1.01% | 309,100 | 1944億5211万 | +1.4% | 15.63 | 1.07 |
| 01/25 | 1,335 | 1,337 | 1,282 | 1,289 | -2.35% | 427,100 | 1925億1058万 | +0.39% | 15.48 | 1.06 |
| 01/24 | 1,326 | 1,338 | 1,315 | 1,320 | -0.15% | 229,700 | 1971億4039万 | +2.8% | 15.85 | 1.09 |
| 01/23 | 1,310 | 1,325 | 1,297 | 1,322 | +0.46% | 143,100 | 1974億3909万 | +2.96% | 15.87 | 1.09 |
| 01/20 | 1,291 | 1,316 | 1,286 | 1,316 | +0.92% | 221,700 | 1965億4300万 | +2.49% | 15.8 | 1.09 |
| 01/19 | 1,297 | 1,306 | 1,289 | 1,304 | +2.03% | 134,800 | 1947億5081万 | +1.64% | 15.66 | 1.08 |
| 01/18 | 1,280 | 1,280 | 1,264 | 1,278 | -0.16% | 91,500 | 1908億6774万 | -0.31% | 15.35 | 1.06 |
| 01/17 | 1,306 | 1,306 | 1,277 | 1,280 | -1.92% | 164,600 | 1911億6644万 | -0.08% | 15.37 | 1.06 |
| 01/16 | 1,283 | 1,306 | 1,283 | 1,305 | +1.08% | 195,300 | 1949億16万 | +1.95% | 15.67 | 1.08 |
| 01/13 | 1,270 | 1,293 | 1,265 | 1,291 | +1.33% | 105,800 | 1928億928万 | +1.02% | 15.5 | 1.07 |
| 01/12 | 1,312 | 1,312 | 1,272 | 1,274 | -2.67% | 146,500 | 1902億7035万 | -0.08% | 15.3 | 1.05 |
| 01/11 | 1,293 | 1,309 | 1,293 | 1,309 | +1.39% | 147,200 | 1954億9755万 | +2.67% | 15.72 | 1.08 |
| 01/10 | 1,285 | 1,295 | 1,272 | 1,291 | +1.18% | 268,300 | 1928億928万 | +1.49% | 15.5 | 1.07 |
| 01/06 | 1,251 | 1,277 | 1,237 | 1,276 | +1.11% | 203,900 | 1905億6904万 | +0.39% | 15.32 | 1.05 |
| 01/05 | 1,272 | 1,280 | 1,257 | 1,262 | -0.79% | 174,800 | 1884億7816万 | -0.71% | 15.15 | 1.04 |
| 01/04 | 1,245 | 1,277 | 1,238 | 1,272 | +2.83% | 241,000 | 1899億7165万 | 0% | 15.27 | 1.05 |
| 2016 |
| 12/30 | 1,238 | 1,242 | 1,226 | 1,237 | -0.8% | 155,000 | 1847億4444万 | -2.83% | 14.85 | 1.02 |
| 12/29 | 1,255 | 1,259 | 1,235 | 1,247 | -1.03% | 279,400 | 1862億3793万 | -2.2% | 14.97 | 1.03 |
| 12/28 | 1,270 | 1,274 | 1,255 | 1,260 | -0.47% | 166,000 | 1881億7946万 | -1.25% | 15.13 | 1.04 |
| 12/27 | 1,270 | 1,276 | 1,259 | 1,266 | -0.78% | 173,900 | 1890億7556万 | -0.86% | 15.2 | 1.05 |
| 12/26 | 1,274 | 1,281 | 1,270 | 1,276 | -0.16% | 156,700 | 1905億6904万 | -0.08% | 15.32 | 1.05 |
| 12/22 | 1,284 | 1,284 | 1,265 | 1,278 | -0.16% | 206,900 | 1908億6774万 | +0.08% | 15.35 | 1.06 |
| 12/21 | 1,276 | 1,288 | 1,276 | 1,280 | -0.47% | 150,100 | 1911億6644万 | +0.39% | 15.37 | 1.06 |
| 12/20 | 1,274 | 1,290 | 1,268 | 1,286 | -0.16% | 153,000 | 1920億6253万 | +0.94% | 15.44 | 1.06 |
| 12/19 | 1,291 | 1,300 | 1,286 | 1,288 | -0.69% | 130,600 | 1923億6123万 | +1.18% | 15.47 | 1.06 |
| 12/16 | 1,300 | 1,311 | 1,292 | 1,297 | +0.46% | 146,100 | 1937億537万 | +2.13% | 15.57 | 1.07 |
| 12/15 | 1,318 | 1,318 | 1,289 | 1,291 | -2.34% | 222,500 | 1928億928万 | +1.81% | 15.5 | 1.07 |
| 12/14 | 1,315 | 1,328 | 1,308 | 1,322 | +1.15% | 200,500 | 1974億3909万 | +4.67% | 15.87 | 1.09 |
| 12/13 | 1,297 | 1,314 | 1,289 | 1,307 | +1.32% | 313,100 | 1951億9886万 | +3.81% | 15.69 | 1.08 |
| 12/12 | 1,300 | 1,301 | 1,283 | 1,290 | 0% | 199,800 | 1926億5993万 | +2.71% | 15.49 | 1.06 |
| 12/09 | 1,267 | 1,292 | 1,259 | 1,290 | +2.46% | 357,000 | 1926億5993万 | +2.87% | 15.49 | 1.06 |
| 12/08 | 1,269 | 1,270 | 1,254 | 1,259 | +0.32% | 247,500 | 1880億3012万 | +0.56% | 15.12 | 1.04 |
| 12/07 | 1,236 | 1,258 | 1,231 | 1,255 | +1.54% | 247,500 | 1874億3272万 | +0.24% | 15.07 | 1.04 |
| 12/06 | 1,247 | 1,248 | 1,225 | 1,236 | +0.16% | 234,100 | 1845億9509万 | -1.28% | 14.84 | 1.02 |
| 12/05 | 1,252 | 1,258 | 1,224 | 1,234 | -1.67% | 300,500 | 1842億9640万 | -1.52% | 14.82 | 1.02 |
| 12/02 | 1,239 | 1,259 | 1,232 | 1,255 | +0.64% | 218,800 | 1874億3272万 | +0.08% | 15.07 | 1.04 |
| 12/01 | 1,260 | 1,263 | 1,237 | 1,247 | -0.87% | 267,300 | 1862億3793万 | -0.48% | 14.97 | 1.03 |
| 11/30 | 1,260 | 1,266 | 1,255 | 1,258 | -1.64% | 335,400 | 1878億8077万 | +0.4% | 15.11 | 1.04 |
| 11/29 | 1,263 | 1,285 | 1,263 | 1,279 | -0.54% | 157,900 | 1910億1709万 | +2.16% | 15.36 | 1.06 |
| 11/28 | 1,284 | 1,289 | 1,261 | 1,286 | -0.69% | 217,100 | 1920億6253万 | +2.88% | 15.44 | 1.06 |
| 11/25 | 1,298 | 1,300 | 1,286 | 1,295 | +0.86% | 235,800 | 1934億667万 | +3.77% | 15.55 | 1.07 |
| 11/24 | 1,300 | 1,300 | 1,274 | 1,284 | -0.39% | 207,100 | 1917億6383万 | +3.13% | 15.42 | 1.06 |
| 11/22 | 1,285 | 1,292 | 1,273 | 1,289 | +1.58% | 362,500 | 1925億1058万 | +3.78% | 15.48 | 1.06 |
| 11/21 | 1,290 | 1,293 | 1,264 | 1,269 | -1.09% | 266,800 | 1895億2360万 | +2.59% | 15.24 | 1.05 |
| 11/18 | 1,270 | 1,284 | 1,270 | 1,283 | +2.07% | 283,800 | 1916億1449万 | +3.97% | 15.41 | 1.06 |
| 11/17 | 1,250 | 1,267 | 1,245 | 1,257 | +0.72% | 227,100 | 1877億3142万 | +2.2% | 15.09 | 1.04 |
| 11/16 | 1,261 | 1,261 | 1,244 | 1,248 | +0.97% | 246,000 | 1863億8728万 | +1.63% | 14.99 | 1.03 |
| 11/15 | 1,264 | 1,268 | 1,228 | 1,236 | -2.29% | 289,500 | 1845億9509万 | +0.73% | 14.84 | 1.02 |
| 11/14 | 1,286 | 1,286 | 1,248 | 1,265 | +3.18% | 502,100 | 1889億2621万 | +3.1% | 15.19 | 1.04 |
| 11/11 | 1,249 | 1,251 | 1,206 | 1,226 | -0.73% | 231,700 | 1831億161万 | +0.08% | 14.72 | 1.01 |
| 11/10 | 1,247 | 1,249 | 1,228 | 1,235 | +5.2% | 213,000 | 1844億4574万 | +0.82% | 14.83 | 1.02 |
| 11/09 | 1,221 | 1,232 | 1,163 | 1,174 | -3.85% | 381,700 | 1753億3547万 | -4.01% | 14.1 | 0.97 |
| 11/08 | 1,224 | 1,234 | 1,218 | 1,221 | -1.05% | 130,800 | 1823億5486万 | -0.25% | 14.66 | 1.01 |
| 11/07 | 1,250 | 1,255 | 1,229 | 1,234 | +0.57% | 213,600 | 1842億9640万 | +0.9% | 14.82 | 1.02 |
| 11/04 | 1,236 | 1,242 | 1,222 | 1,227 | -1.45% | 232,800 | 1832億5095万 | +0.33% | 14.73 | 1.01 |
